スターツプロシード投資法人(8979)の株価時系列情報
スターツプロシード投資法人(8979)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2015/12/30 | 169,700 | 171,400 | 169,700 | 171,400 | 417 |
| 2015/12/29 | 169,600 | 169,900 | 169,000 | 169,800 | 176 |
| 2015/12/28 | 167,500 | 169,800 | 167,500 | 169,800 | 436 |
| 2015/12/25 | 167,100 | 167,100 | 165,800 | 166,500 | 822 |
| 2015/12/24 | 167,500 | 168,200 | 166,800 | 167,300 | 641 |
| 2015/12/22 | 168,000 | 168,400 | 167,700 | 167,700 | 384 |
| 2015/12/21 | 167,500 | 168,400 | 166,000 | 168,300 | 957 |
| 2015/12/18 | 168,300 | 168,300 | 167,200 | 168,200 | 473 |
| 2015/12/17 | 169,500 | 169,700 | 167,700 | 167,700 | 439 |
| 2015/12/16 | 167,100 | 169,100 | 167,100 | 168,900 | 462 |
| 2015/12/15 | 169,000 | 169,200 | 166,700 | 166,800 | 603 |
| 2015/12/14 | 170,100 | 170,300 | 168,500 | 169,500 | 498 |
| 2015/12/11 | 171,400 | 171,500 | 170,300 | 170,400 | 476 |
| 2015/12/10 | 170,800 | 170,900 | 169,900 | 170,800 | 482 |
| 2015/12/09 | 171,000 | 171,600 | 170,700 | 171,400 | 409 |
| 2015/12/08 | 171,800 | 171,900 | 171,000 | 171,300 | 474 |
| 2015/12/07 | 171,100 | 171,800 | 170,900 | 171,800 | 364 |
| 2015/12/04 | 170,700 | 171,200 | 170,700 | 170,900 | 236 |
| 2015/12/03 | 171,000 | 171,600 | 170,400 | 171,500 | 515 |
| 2015/12/02 | 171,000 | 171,300 | 170,500 | 170,800 | 265 |
| 2015/12/01 | 171,500 | 171,500 | 170,300 | 171,300 | 249 |
| 2015/11/30 | 171,200 | 171,300 | 171,000 | 171,000 | 292 |
| 2015/11/27 | 170,600 | 171,500 | 170,500 | 171,100 | 437 |
| 2015/11/26 | 171,200 | 172,000 | 170,200 | 170,900 | 457 |
| 2015/11/25 | 170,400 | 171,700 | 170,400 | 171,300 | 615 |
| 2015/11/24 | 170,900 | 171,700 | 170,400 | 171,000 | 593 |
| 2015/11/20 | 169,200 | 170,900 | 168,700 | 170,900 | 786 |
| 2015/11/19 | 168,600 | 169,400 | 168,200 | 168,300 | 415 |
| 2015/11/18 | 168,400 | 168,400 | 167,600 | 168,400 | 325 |
| 2015/11/17 | 168,000 | 168,500 | 167,600 | 167,800 | 599 |
| 2015/11/16 | 167,000 | 168,000 | 166,100 | 167,300 | 546 |
| 2015/11/13 | 167,300 | 168,200 | 166,900 | 168,200 | 247 |
| 2015/11/12 | 167,800 | 168,800 | 167,600 | 168,300 | 664 |
| 2015/11/11 | 166,500 | 168,500 | 166,500 | 167,800 | 539 |
| 2015/11/10 | 167,000 | 167,800 | 166,200 | 167,800 | 534 |
| 2015/11/09 | 166,900 | 167,200 | 166,200 | 167,200 | 319 |
| 2015/11/06 | 165,100 | 166,400 | 165,000 | 166,400 | 283 |
| 2015/11/05 | 165,800 | 165,800 | 165,000 | 165,400 | 341 |
| 2015/11/04 | 166,000 | 166,100 | 165,000 | 165,700 | 544 |
| 2015/11/02 | 166,400 | 166,400 | 165,500 | 165,600 | 389 |
| 2015/10/30 | 166,300 | 167,300 | 166,100 | 166,800 | 529 |
| 2015/10/29 | 166,300 | 166,800 | 166,000 | 166,100 | 549 |
| 2015/10/28 | 165,600 | 167,200 | 165,600 | 166,300 | 1,303 |
| 2015/10/27 | 171,300 | 171,500 | 170,600 | 171,300 | 986 |
| 2015/10/26 | 171,800 | 171,900 | 171,000 | 171,500 | 819 |
| 2015/10/23 | 171,700 | 171,900 | 170,400 | 171,500 | 545 |
| 2015/10/22 | 171,500 | 171,800 | 170,500 | 170,700 | 368 |
| 2015/10/21 | 170,000 | 171,700 | 169,800 | 171,200 | 351 |
| 2015/10/20 | 170,900 | 170,900 | 169,200 | 170,200 | 529 |
| 2015/10/19 | 170,200 | 171,300 | 169,700 | 169,900 | 283 |
| 2015/10/16 | 170,000 | 170,300 | 167,900 | 170,200 | 352 |
| 2015/10/15 | 170,600 | 170,600 | 167,500 | 168,700 | 721 |
| 2015/10/14 | 170,700 | 170,800 | 169,600 | 170,700 | 514 |
| 2015/10/13 | 171,000 | 171,700 | 170,400 | 170,600 | 328 |
| 2015/10/09 | 171,600 | 172,000 | 170,500 | 172,000 | 417 |
| 2015/10/08 | 172,700 | 173,800 | 171,100 | 171,100 | 403 |
| 2015/10/07 | 174,300 | 174,300 | 172,500 | 173,000 | 314 |
| 2015/10/06 | 173,000 | 174,400 | 172,400 | 174,000 | 548 |
| 2015/10/05 | 171,100 | 173,300 | 171,000 | 172,000 | 420 |
| 2015/10/02 | 171,900 | 173,300 | 170,700 | 172,000 | 402 |
| 2015/10/01 | 173,600 | 173,600 | 170,300 | 171,600 | 662 |
| 2015/09/30 | 168,200 | 170,800 | 168,200 | 169,800 | 491 |
| 2015/09/29 | 171,600 | 172,000 | 165,100 | 167,500 | 976 |
| 2015/09/28 | 169,000 | 173,000 | 168,800 | 172,200 | 974 |
| 2015/09/25 | 165,600 | 169,400 | 165,600 | 168,800 | 886 |
| 2015/09/24 | 167,200 | 170,000 | 167,000 | 168,000 | 513 |
| 2015/09/18 | 167,800 | 169,000 | 165,700 | 167,900 | 286 |
| 2015/09/17 | 161,800 | 165,900 | 161,100 | 165,900 | 627 |
| 2015/09/16 | 162,200 | 163,600 | 160,400 | 160,400 | 583 |
| 2015/09/15 | 164,100 | 165,700 | 161,200 | 162,200 | 927 |
| 2015/09/14 | 166,000 | 168,000 | 165,200 | 166,400 | 611 |
| 2015/09/11 | 161,500 | 166,300 | 160,600 | 166,300 | 549 |
| 2015/09/10 | 157,800 | 159,900 | 156,600 | 159,700 | 1,067 |
| 2015/09/09 | 159,900 | 160,700 | 156,100 | 157,400 | 1,049 |
| 2015/09/08 | 160,500 | 164,900 | 155,300 | 155,900 | 1,325 |
| 2015/09/07 | 164,900 | 165,700 | 161,500 | 162,200 | 1,231 |
| 2015/09/04 | 169,500 | 170,500 | 166,500 | 166,500 | 619 |
| 2015/09/03 | 170,500 | 170,500 | 169,000 | 170,200 | 282 |
| 2015/09/02 | 169,000 | 171,200 | 168,700 | 170,200 | 735 |
| 2015/09/01 | 172,000 | 172,200 | 170,000 | 170,000 | 491 |
| 2015/08/31 | 173,000 | 173,100 | 171,600 | 172,800 | 445 |
| 2015/08/28 | 171,000 | 173,100 | 171,000 | 171,500 | 552 |
| 2015/08/27 | 169,200 | 171,900 | 169,200 | 169,700 | 645 |
| 2015/08/26 | 168,800 | 176,400 | 168,800 | 169,100 | 612 |
| 2015/08/25 | 171,000 | 175,900 | 166,600 | 168,100 | 1,346 |
| 2015/08/24 | 180,000 | 180,900 | 175,000 | 176,400 | 622 |
| 2015/08/21 | 182,000 | 182,400 | 180,600 | 182,400 | 469 |
| 2015/08/20 | 182,800 | 183,200 | 182,700 | 182,800 | 117 |
| 2015/08/19 | 182,100 | 183,600 | 182,100 | 182,700 | 241 |
| 2015/08/18 | 182,000 | 182,600 | 181,700 | 182,600 | 155 |
| 2015/08/17 | 182,700 | 183,000 | 181,500 | 181,500 | 190 |
| 2015/08/14 | 182,300 | 182,400 | 181,300 | 182,400 | 192 |
| 2015/08/13 | 181,800 | 182,300 | 181,200 | 182,300 | 164 |
| 2015/08/12 | 181,600 | 182,600 | 181,500 | 181,800 | 156 |
| 2015/08/11 | 180,900 | 182,900 | 180,300 | 182,900 | 467 |
| 2015/08/10 | 181,000 | 181,600 | 180,800 | 180,800 | 218 |
| 2015/08/07 | 182,200 | 182,200 | 181,000 | 181,000 | 195 |
| 2015/08/06 | 182,200 | 182,500 | 181,000 | 182,400 | 270 |
| 2015/08/05 | 182,600 | 183,100 | 181,500 | 181,700 | 305 |
| 2015/08/04 | 183,500 | 183,500 | 182,300 | 183,000 | 177 |
| 2015/08/03 | 183,000 | 183,300 | 181,600 | 183,300 | 124 |
| 2015/07/31 | 179,900 | 183,700 | 179,800 | 183,700 | 438 |
| 2015/07/30 | 179,300 | 180,000 | 178,300 | 179,200 | 277 |
| 2015/07/29 | 180,100 | 181,100 | 179,200 | 179,200 | 513 |
| 2015/07/28 | 180,100 | 180,300 | 179,500 | 180,100 | 424 |
| 2015/07/27 | 182,000 | 182,000 | 180,100 | 180,600 | 293 |
| 2015/07/24 | 181,200 | 182,700 | 180,700 | 181,000 | 295 |
| 2015/07/23 | 181,300 | 182,000 | 180,200 | 180,200 | 339 |
| 2015/07/22 | 185,000 | 185,100 | 180,100 | 181,100 | 758 |
| 2015/07/21 | 186,900 | 186,900 | 185,000 | 185,000 | 264 |
| 2015/07/17 | 187,500 | 188,000 | 185,900 | 186,000 | 412 |
| 2015/07/16 | 184,400 | 185,700 | 183,400 | 185,500 | 354 |
| 2015/07/15 | 183,300 | 185,800 | 182,600 | 182,700 | 429 |
| 2015/07/14 | 189,200 | 189,600 | 182,100 | 182,600 | 485 |
| 2015/07/13 | 180,600 | 185,500 | 180,600 | 185,200 | 301 |
| 2015/07/10 | 181,900 | 184,800 | 176,000 | 179,600 | 446 |
| 2015/07/09 | 185,000 | 185,000 | 172,000 | 182,300 | 759 |
| 2015/07/08 | 192,300 | 192,800 | 186,000 | 187,600 | 953 |
| 2015/07/07 | 194,200 | 194,700 | 192,400 | 193,000 | 375 |
| 2015/07/06 | 194,100 | 195,600 | 193,000 | 194,200 | 332 |
| 2015/07/03 | 193,900 | 196,900 | 193,600 | 195,800 | 427 |
| 2015/07/02 | 195,800 | 196,800 | 193,500 | 193,600 | 484 |
| 2015/07/01 | 194,400 | 196,400 | 194,300 | 195,300 | 250 |
| 2015/06/30 | 196,900 | 198,000 | 195,000 | 195,000 | 253 |
| 2015/06/29 | 197,000 | 199,000 | 196,500 | 198,200 | 292 |
| 2015/06/26 | 199,900 | 200,000 | 198,300 | 199,300 | 310 |
| 2015/06/25 | 198,000 | 200,000 | 198,000 | 199,900 | 253 |
| 2015/06/24 | 197,600 | 199,000 | 197,500 | 198,900 | 200 |
| 2015/06/23 | 197,400 | 198,600 | 197,000 | 198,600 | 366 |
| 2015/06/22 | 197,400 | 197,500 | 196,200 | 196,200 | 242 |
| 2015/06/19 | 195,500 | 197,300 | 194,000 | 195,800 | 413 |
| 2015/06/18 | 196,100 | 197,600 | 193,800 | 194,600 | 453 |
| 2015/06/17 | 197,400 | 198,000 | 196,200 | 196,300 | 404 |
| 2015/06/16 | 196,700 | 197,600 | 196,500 | 197,600 | 111 |
| 2015/06/15 | 194,900 | 197,700 | 194,900 | 197,600 | 542 |
| 2015/06/12 | 193,500 | 198,800 | 193,500 | 193,800 | 432 |
| 2015/06/11 | 196,600 | 196,600 | 192,000 | 193,500 | 540 |
| 2015/06/10 | 197,700 | 197,800 | 195,700 | 196,700 | 571 |
| 2015/06/09 | 197,400 | 197,800 | 196,200 | 196,800 | 487 |
| 2015/06/08 | 198,800 | 198,900 | 197,000 | 197,000 | 463 |
| 2015/06/05 | 200,000 | 200,200 | 198,100 | 198,800 | 588 |
| 2015/06/04 | 201,000 | 201,600 | 200,100 | 200,100 | 255 |
| 2015/06/03 | 201,700 | 202,200 | 200,100 | 201,800 | 205 |
| 2015/06/02 | 202,200 | 202,200 | 201,800 | 202,200 | 143 |
| 2015/06/01 | 201,800 | 202,300 | 201,500 | 201,600 | 184 |
| 2015/05/29 | 201,600 | 202,200 | 201,500 | 201,600 | 275 |
| 2015/05/28 | 201,400 | 201,800 | 200,600 | 201,800 | 204 |
| 2015/05/27 | 200,200 | 201,500 | 199,200 | 201,400 | 381 |
| 2015/05/26 | 200,100 | 201,700 | 199,200 | 201,600 | 273 |
| 2015/05/25 | 198,300 | 201,000 | 198,100 | 200,100 | 436 |
| 2015/05/22 | 197,100 | 198,600 | 196,600 | 197,600 | 681 |
| 2015/05/21 | 197,000 | 197,400 | 197,000 | 197,100 | 168 |
| 2015/05/20 | 197,000 | 197,300 | 196,900 | 196,900 | 381 |
| 2015/05/19 | 197,300 | 197,600 | 197,000 | 197,000 | 306 |
| 2015/05/18 | 198,000 | 198,700 | 197,300 | 197,400 | 132 |
| 2015/05/15 | 199,700 | 199,700 | 197,000 | 197,000 | 254 |
| 2015/05/14 | 197,000 | 198,100 | 196,800 | 197,300 | 317 |
| 2015/05/13 | 197,900 | 197,900 | 196,700 | 197,000 | 579 |
| 2015/05/12 | 199,900 | 200,000 | 198,000 | 198,000 | 462 |
| 2015/05/11 | 199,300 | 200,700 | 199,300 | 199,900 | 442 |
| 2015/05/08 | 199,500 | 199,500 | 198,600 | 198,700 | 325 |
| 2015/05/07 | 201,300 | 201,900 | 197,000 | 197,800 | 890 |
| 2015/05/01 | 203,200 | 203,200 | 201,400 | 201,400 | 627 |
| 2015/04/30 | 203,700 | 203,900 | 202,900 | 203,400 | 533 |
| 2015/04/28 | 204,700 | 205,000 | 203,700 | 203,700 | 812 |
| 2015/04/27 | 203,200 | 207,600 | 203,200 | 204,900 | 1,836 |
| 2015/04/24 | 212,400 | 212,600 | 211,700 | 212,300 | 656 |
| 2015/04/23 | 212,000 | 212,600 | 211,300 | 211,300 | 782 |
| 2015/04/22 | 213,000 | 213,100 | 212,000 | 212,000 | 969 |
| 2015/04/21 | 212,800 | 213,300 | 212,600 | 213,200 | 487 |
| 2015/04/20 | 212,500 | 213,500 | 212,500 | 212,600 | 533 |
| 2015/04/17 | 212,800 | 214,100 | 212,100 | 214,000 | 967 |
| 2015/04/16 | 212,300 | 213,600 | 212,000 | 213,500 | 599 |
| 2015/04/15 | 212,400 | 213,700 | 212,100 | 212,500 | 608 |
| 2015/04/14 | 213,000 | 213,700 | 212,400 | 212,600 | 460 |
| 2015/04/13 | 213,100 | 213,500 | 212,500 | 213,500 | 320 |
| 2015/04/10 | 212,800 | 213,800 | 212,200 | 213,800 | 576 |
| 2015/04/09 | 212,100 | 213,400 | 211,000 | 213,000 | 517 |
| 2015/04/08 | 211,700 | 212,200 | 210,600 | 212,100 | 494 |
| 2015/04/07 | 209,400 | 211,100 | 209,100 | 210,500 | 229 |
| 2015/04/06 | 210,100 | 210,400 | 209,100 | 209,300 | 170 |
| 2015/04/03 | 209,900 | 210,300 | 209,300 | 209,500 | 303 |
| 2015/04/02 | 209,000 | 211,000 | 208,700 | 210,800 | 517 |
| 2015/04/01 | 210,000 | 211,100 | 208,600 | 208,600 | 653 |
| 2015/03/31 | 212,100 | 212,700 | 210,700 | 210,700 | 612 |
| 2015/03/30 | 214,600 | 215,700 | 211,500 | 211,600 | 446 |
| 2015/03/27 | 211,800 | 214,500 | 211,800 | 213,600 | 724 |
| 2015/03/26 | 211,000 | 212,900 | 210,500 | 211,100 | 402 |
| 2015/03/25 | 209,300 | 213,000 | 209,200 | 211,900 | 573 |
| 2015/03/24 | 209,400 | 209,400 | 206,000 | 207,300 | 342 |
| 2015/03/23 | 205,800 | 209,800 | 205,800 | 207,300 | 287 |
| 2015/03/20 | 206,000 | 206,200 | 204,300 | 206,200 | 452 |
| 2015/03/19 | 204,300 | 206,000 | 204,000 | 205,400 | 263 |
| 2015/03/18 | 202,900 | 204,200 | 202,600 | 204,200 | 475 |
| 2015/03/17 | 204,100 | 204,900 | 202,000 | 203,000 | 501 |
| 2015/03/16 | 205,100 | 205,700 | 203,900 | 203,900 | 461 |
| 2015/03/13 | 205,000 | 205,900 | 204,200 | 204,800 | 594 |
| 2015/03/12 | 207,500 | 209,700 | 205,500 | 205,600 | 389 |
| 2015/03/11 | 208,200 | 209,400 | 207,100 | 207,200 | 654 |
| 2015/03/10 | 210,700 | 210,800 | 209,600 | 210,200 | 326 |
| 2015/03/09 | 210,400 | 211,000 | 209,600 | 210,300 | 215 |
| 2015/03/06 | 212,800 | 212,800 | 210,900 | 211,500 | 281 |
| 2015/03/05 | 211,500 | 213,000 | 210,700 | 212,800 | 490 |
| 2015/03/04 | 210,900 | 212,600 | 210,300 | 211,500 | 491 |
| 2015/03/03 | 211,600 | 212,900 | 211,600 | 211,800 | 377 |
| 2015/03/02 | 211,000 | 211,900 | 210,800 | 211,600 | 445 |
| 2015/02/27 | 211,300 | 212,400 | 210,000 | 210,000 | 921 |
| 2015/02/26 | 211,700 | 211,700 | 210,300 | 211,000 | 737 |
| 2015/02/25 | 212,800 | 212,800 | 211,000 | 211,900 | 200 |
| 2015/02/24 | 211,000 | 212,900 | 210,400 | 212,700 | 401 |
| 2015/02/23 | 211,000 | 212,500 | 210,000 | 211,800 | 293 |
| 2015/02/20 | 213,300 | 213,900 | 210,600 | 212,100 | 453 |
| 2015/02/19 | 214,900 | 215,800 | 213,500 | 213,800 | 549 |
| 2015/02/18 | 214,000 | 214,200 | 212,900 | 213,600 | 285 |
| 2015/02/17 | 211,800 | 213,400 | 210,900 | 213,400 | 471 |
| 2015/02/16 | 212,000 | 213,900 | 211,800 | 212,300 | 694 |
| 2015/02/13 | 212,800 | 213,300 | 211,000 | 212,000 | 400 |
| 2015/02/12 | 209,100 | 212,800 | 209,000 | 212,800 | 685 |
| 2015/02/10 | 210,600 | 211,000 | 208,200 | 208,800 | 795 |
| 2015/02/09 | 213,700 | 214,700 | 210,600 | 211,900 | 489 |
| 2015/02/06 | 212,000 | 213,400 | 211,000 | 213,400 | 614 |
| 2015/02/05 | 208,000 | 212,400 | 205,900 | 211,200 | 909 |
| 2015/02/04 | 204,200 | 208,300 | 204,000 | 207,800 | 881 |
| 2015/02/03 | 212,200 | 212,200 | 205,400 | 205,700 | 1,096 |
| 2015/02/02 | 216,400 | 216,400 | 210,000 | 212,800 | 687 |
| 2015/01/30 | 216,200 | 217,500 | 214,800 | 217,400 | 1,016 |
| 2015/01/29 | 216,600 | 218,900 | 214,600 | 216,600 | 849 |
| 2015/01/28 | 218,700 | 220,000 | 215,600 | 218,200 | 916 |
| 2015/01/27 | 221,100 | 221,100 | 217,000 | 219,100 | 1,206 |
| 2015/01/26 | 223,900 | 224,800 | 221,100 | 221,100 | 808 |
| 2015/01/23 | 222,000 | 226,000 | 220,300 | 223,900 | 1,636 |
| 2015/01/22 | 229,200 | 229,600 | 222,000 | 226,500 | 1,137 |
| 2015/01/21 | 230,000 | 231,000 | 229,000 | 229,200 | 1,006 |
| 2015/01/20 | 228,600 | 230,000 | 227,600 | 229,400 | 1,050 |
| 2015/01/19 | 228,400 | 233,200 | 226,700 | 227,000 | 1,101 |
| 2015/01/16 | 232,000 | 232,900 | 221,000 | 227,000 | 861 |
| 2015/01/15 | 221,500 | 233,700 | 220,800 | 230,800 | 1,327 |
| 2015/01/14 | 218,200 | 221,400 | 218,200 | 221,100 | 1,542 |
| 2015/01/13 | 219,000 | 219,500 | 218,200 | 219,000 | 466 |
| 2015/01/09 | 217,400 | 219,100 | 217,400 | 218,000 | 795 |
| 2015/01/08 | 215,100 | 217,900 | 215,100 | 217,400 | 461 |
| 2015/01/07 | 209,900 | 215,600 | 209,800 | 214,500 | 978 |
| 2015/01/06 | 209,900 | 212,700 | 207,000 | 209,300 | 845 |
| 2015/01/05 | 210,700 | 211,000 | 210,000 | 210,100 | 462 |