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 |
|---|---|---|---|---|---|
| 2016/12/30 | 151,000 | 151,800 | 150,900 | 151,100 | 1,419 |
| 2016/12/29 | 151,700 | 151,900 | 150,700 | 150,900 | 1,899 |
| 2016/12/28 | 151,600 | 152,000 | 151,200 | 151,700 | 1,578 |
| 2016/12/27 | 151,100 | 151,600 | 150,700 | 151,600 | 1,541 |
| 2016/12/26 | 150,300 | 151,700 | 150,300 | 151,300 | 2,297 |
| 2016/12/22 | 150,900 | 150,900 | 150,200 | 150,400 | 1,362 |
| 2016/12/21 | 151,000 | 151,300 | 150,500 | 150,500 | 1,727 |
| 2016/12/20 | 150,800 | 151,400 | 150,600 | 151,000 | 1,707 |
| 2016/12/19 | 151,100 | 151,400 | 150,700 | 150,800 | 800 |
| 2016/12/16 | 152,200 | 152,200 | 150,800 | 151,500 | 1,730 |
| 2016/12/15 | 152,400 | 152,500 | 151,200 | 151,400 | 720 |
| 2016/12/14 | 151,600 | 152,800 | 151,400 | 152,800 | 2,051 |
| 2016/12/13 | 150,800 | 151,800 | 150,700 | 151,400 | 1,560 |
| 2016/12/12 | 151,500 | 151,500 | 150,600 | 150,700 | 1,810 |
| 2016/12/09 | 150,900 | 151,200 | 150,600 | 150,700 | 1,355 |
| 2016/12/08 | 150,800 | 151,300 | 150,700 | 150,800 | 1,804 |
| 2016/12/07 | 151,200 | 151,400 | 150,600 | 150,900 | 1,204 |
| 2016/12/06 | 150,600 | 151,600 | 150,600 | 151,500 | 1,174 |
| 2016/12/05 | 151,000 | 151,700 | 150,200 | 150,500 | 1,052 |
| 2016/12/02 | 151,400 | 151,800 | 150,400 | 151,200 | 1,352 |
| 2016/12/01 | 151,400 | 151,900 | 150,500 | 151,500 | 1,478 |
| 2016/11/30 | 150,600 | 151,900 | 150,000 | 150,700 | 2,303 |
| 2016/11/29 | 150,700 | 151,300 | 150,000 | 150,500 | 1,769 |
| 2016/11/28 | 149,900 | 150,900 | 149,200 | 150,900 | 1,891 |
| 2016/11/25 | 152,000 | 152,000 | 149,600 | 149,900 | 2,426 |
| 2016/11/24 | 151,800 | 152,200 | 151,000 | 151,700 | 3,310 |
| 2016/11/22 | 152,500 | 152,500 | 151,100 | 151,500 | 6,081 |
| 2016/11/21 | 153,000 | 157,800 | 153,000 | 156,600 | 12,631 |
| 2016/11/18 | 152,900 | 155,600 | 152,900 | 155,500 | 1,307 |
| 2016/11/17 | 151,600 | 155,600 | 151,600 | 152,500 | 3,490 |
| 2016/11/16 | 152,200 | 152,400 | 151,400 | 151,400 | 5,572 |
| 2016/11/15 | 155,000 | 155,300 | 151,600 | 151,800 | 4,280 |
| 2016/11/14 | 157,700 | 157,700 | 152,200 | 155,200 | 2,718 |
| 2016/11/11 | 157,800 | 159,400 | 155,100 | 157,000 | 1,214 |
| 2016/11/10 | 155,600 | 158,500 | 155,300 | 157,100 | 3,038 |
| 2016/11/09 | 156,400 | 156,800 | 152,000 | 156,800 | 727 |
| 2016/11/08 | 156,400 | 156,800 | 155,400 | 156,200 | 392 |
| 2016/11/07 | 153,300 | 156,600 | 153,100 | 155,300 | 866 |
| 2016/11/04 | 156,900 | 156,900 | 152,500 | 153,800 | 1,044 |
| 2016/11/02 | 157,900 | 158,000 | 155,600 | 156,100 | 713 |
| 2016/11/01 | 159,400 | 159,400 | 157,300 | 157,600 | 488 |
| 2016/10/31 | 158,800 | 159,300 | 157,700 | 158,100 | 548 |
| 2016/10/28 | 161,300 | 161,500 | 158,100 | 158,200 | 969 |
| 2016/10/27 | 161,500 | 162,200 | 161,200 | 161,300 | 2,703 |
| 2016/10/26 | 166,000 | 166,400 | 165,100 | 166,000 | 694 |
| 2016/10/25 | 166,000 | 166,100 | 165,400 | 165,500 | 274 |
| 2016/10/24 | 166,200 | 166,200 | 165,400 | 165,700 | 263 |
| 2016/10/21 | 165,300 | 166,900 | 165,100 | 165,300 | 360 |
| 2016/10/20 | 165,200 | 166,300 | 164,700 | 165,300 | 585 |
| 2016/10/19 | 166,100 | 166,300 | 164,900 | 166,200 | 288 |
| 2016/10/18 | 166,000 | 166,300 | 164,300 | 164,400 | 458 |
| 2016/10/17 | 166,700 | 166,700 | 165,800 | 166,100 | 220 |
| 2016/10/14 | 166,900 | 167,000 | 166,100 | 166,100 | 531 |
| 2016/10/13 | 167,300 | 167,800 | 166,800 | 167,100 | 189 |
| 2016/10/12 | 167,800 | 168,000 | 167,000 | 167,300 | 119 |
| 2016/10/11 | 167,000 | 167,600 | 167,000 | 167,200 | 1,303 |
| 2016/10/07 | 168,000 | 168,000 | 166,700 | 167,100 | 219 |
| 2016/10/06 | 168,300 | 168,300 | 166,900 | 167,200 | 199 |
| 2016/10/05 | 167,700 | 168,300 | 166,700 | 167,700 | 317 |
| 2016/10/04 | 167,300 | 168,100 | 166,200 | 167,700 | 314 |
| 2016/10/03 | 168,500 | 168,500 | 167,200 | 168,300 | 194 |
| 2016/09/30 | 166,700 | 168,400 | 166,700 | 166,900 | 175 |
| 2016/09/29 | 168,000 | 168,400 | 166,700 | 166,700 | 172 |
| 2016/09/28 | 168,200 | 169,000 | 166,700 | 168,000 | 215 |
| 2016/09/27 | 168,200 | 169,200 | 167,600 | 167,900 | 169 |
| 2016/09/26 | 168,800 | 169,000 | 167,700 | 168,600 | 94 |
| 2016/09/23 | 168,100 | 169,200 | 167,500 | 167,500 | 271 |
| 2016/09/21 | 166,800 | 168,600 | 165,000 | 168,100 | 295 |
| 2016/09/20 | 165,000 | 166,700 | 164,000 | 166,000 | 381 |
| 2016/09/16 | 165,400 | 166,900 | 164,400 | 164,400 | 348 |
| 2016/09/15 | 166,200 | 167,300 | 165,000 | 165,400 | 502 |
| 2016/09/14 | 167,900 | 168,500 | 166,100 | 166,100 | 198 |
| 2016/09/13 | 166,400 | 168,300 | 166,400 | 168,000 | 208 |
| 2016/09/12 | 168,200 | 168,600 | 166,100 | 166,100 | 335 |
| 2016/09/09 | 167,900 | 168,900 | 167,400 | 167,500 | 243 |
| 2016/09/08 | 167,200 | 169,700 | 167,200 | 168,000 | 240 |
| 2016/09/07 | 166,900 | 168,800 | 166,200 | 167,200 | 424 |
| 2016/09/06 | 168,800 | 168,800 | 165,100 | 166,900 | 1,596 |
| 2016/09/05 | 167,600 | 168,300 | 167,000 | 167,000 | 334 |
| 2016/09/02 | 167,900 | 169,000 | 167,100 | 167,500 | 351 |
| 2016/09/01 | 168,000 | 169,600 | 167,900 | 167,900 | 151 |
| 2016/08/31 | 167,600 | 169,800 | 167,300 | 168,800 | 196 |
| 2016/08/30 | 168,000 | 168,800 | 167,300 | 167,600 | 2,256 |
| 2016/08/29 | 168,000 | 170,200 | 167,900 | 169,300 | 190 |
| 2016/08/26 | 168,000 | 170,500 | 167,500 | 167,900 | 170 |
| 2016/08/25 | 167,100 | 169,400 | 167,000 | 168,700 | 256 |
| 2016/08/24 | 167,900 | 169,000 | 167,200 | 167,200 | 196 |
| 2016/08/23 | 168,400 | 169,100 | 167,500 | 167,700 | 111 |
| 2016/08/22 | 168,100 | 168,800 | 167,100 | 167,200 | 160 |
| 2016/08/19 | 169,200 | 170,700 | 168,400 | 168,900 | 175 |
| 2016/08/18 | 168,700 | 169,200 | 166,500 | 168,400 | 463 |
| 2016/08/17 | 169,200 | 169,900 | 168,200 | 168,700 | 273 |
| 2016/08/16 | 171,100 | 171,100 | 169,000 | 169,000 | 170 |
| 2016/08/15 | 170,100 | 170,700 | 169,400 | 169,500 | 137 |
| 2016/08/12 | 171,200 | 171,200 | 169,800 | 169,800 | 150 |
| 2016/08/10 | 169,800 | 170,900 | 169,600 | 169,800 | 99 |
| 2016/08/09 | 170,100 | 171,300 | 169,900 | 170,000 | 77 |
| 2016/08/08 | 171,100 | 171,500 | 169,500 | 170,200 | 326 |
| 2016/08/05 | 171,400 | 172,600 | 170,400 | 171,100 | 267 |
| 2016/08/04 | 172,900 | 173,600 | 171,900 | 172,800 | 178 |
| 2016/08/03 | 172,800 | 173,500 | 170,000 | 172,200 | 373 |
| 2016/08/02 | 173,500 | 173,700 | 171,500 | 173,500 | 189 |
| 2016/08/01 | 171,800 | 173,600 | 171,700 | 172,600 | 265 |
| 2016/07/29 | 174,000 | 175,400 | 172,200 | 175,300 | 312 |
| 2016/07/28 | 171,600 | 175,300 | 170,800 | 174,900 | 302 |
| 2016/07/27 | 172,100 | 173,800 | 171,200 | 171,300 | 254 |
| 2016/07/26 | 173,300 | 173,800 | 171,100 | 173,000 | 196 |
| 2016/07/25 | 172,400 | 174,700 | 172,400 | 173,300 | 144 |
| 2016/07/22 | 171,600 | 173,500 | 171,300 | 173,500 | 306 |
| 2016/07/21 | 172,500 | 174,700 | 171,800 | 172,200 | 303 |
| 2016/07/20 | 172,400 | 173,900 | 171,700 | 172,900 | 228 |
| 2016/07/19 | 172,700 | 173,900 | 171,800 | 173,900 | 254 |
| 2016/07/15 | 174,700 | 175,700 | 172,400 | 172,400 | 230 |
| 2016/07/14 | 172,500 | 175,800 | 172,500 | 175,800 | 351 |
| 2016/07/13 | 174,300 | 174,300 | 171,900 | 172,500 | 193 |
| 2016/07/12 | 173,000 | 175,000 | 172,500 | 174,100 | 277 |
| 2016/07/11 | 172,100 | 174,300 | 171,900 | 173,000 | 147 |
| 2016/07/08 | 173,800 | 175,200 | 171,600 | 172,200 | 383 |
| 2016/07/07 | 170,800 | 174,000 | 169,500 | 174,000 | 745 |
| 2016/07/06 | 169,400 | 173,900 | 168,000 | 171,700 | 844 |
| 2016/07/05 | 170,500 | 171,100 | 167,200 | 169,200 | 179 |
| 2016/07/04 | 171,200 | 172,100 | 169,900 | 169,900 | 2,120 |
| 2016/07/01 | 171,600 | 172,000 | 169,600 | 171,400 | 221 |
| 2016/06/30 | 167,000 | 173,000 | 167,000 | 171,600 | 559 |
| 2016/06/29 | 168,400 | 169,100 | 164,200 | 166,600 | 547 |
| 2016/06/28 | 162,000 | 169,300 | 161,600 | 168,400 | 315 |
| 2016/06/27 | 163,800 | 164,100 | 161,400 | 161,400 | 372 |
| 2016/06/24 | 169,800 | 169,800 | 160,000 | 160,300 | 1,061 |
| 2016/06/23 | 169,000 | 169,300 | 166,900 | 168,300 | 488 |
| 2016/06/22 | 173,600 | 173,600 | 171,200 | 171,200 | 234 |
| 2016/06/21 | 171,000 | 172,700 | 170,800 | 172,700 | 114 |
| 2016/06/20 | 171,000 | 173,500 | 170,800 | 172,000 | 272 |
| 2016/06/17 | 169,000 | 170,800 | 169,000 | 169,400 | 239 |
| 2016/06/16 | 170,100 | 171,600 | 168,500 | 169,500 | 191 |
| 2016/06/15 | 168,300 | 172,000 | 168,300 | 169,900 | 279 |
| 2016/06/14 | 171,200 | 172,400 | 168,800 | 169,000 | 278 |
| 2016/06/13 | 174,500 | 174,500 | 171,000 | 171,400 | 265 |
| 2016/06/10 | 176,000 | 176,000 | 174,200 | 174,700 | 228 |
| 2016/06/09 | 175,200 | 176,800 | 174,800 | 176,000 | 368 |
| 2016/06/08 | 175,500 | 175,500 | 173,300 | 175,200 | 177 |
| 2016/06/07 | 175,100 | 175,100 | 173,600 | 174,700 | 89 |
| 2016/06/06 | 175,900 | 175,900 | 173,400 | 175,100 | 203 |
| 2016/06/03 | 174,000 | 178,600 | 173,700 | 176,200 | 674 |
| 2016/06/02 | 177,900 | 177,900 | 173,700 | 175,000 | 302 |
| 2016/06/01 | 175,100 | 176,900 | 174,200 | 174,500 | 512 |
| 2016/05/31 | 171,800 | 175,600 | 171,800 | 175,300 | 228 |
| 2016/05/30 | 173,200 | 174,700 | 169,300 | 173,700 | 482 |
| 2016/05/27 | 175,000 | 175,000 | 172,300 | 173,300 | 143 |
| 2016/05/26 | 176,000 | 176,000 | 171,400 | 175,000 | 297 |
| 2016/05/25 | 173,900 | 176,200 | 173,000 | 176,200 | 558 |
| 2016/05/24 | 171,200 | 175,600 | 170,800 | 173,900 | 814 |
| 2016/05/23 | 170,800 | 171,200 | 168,800 | 171,200 | 264 |
| 2016/05/20 | 167,200 | 170,500 | 167,200 | 170,500 | 361 |
| 2016/05/19 | 166,800 | 169,100 | 166,800 | 167,300 | 277 |
| 2016/05/18 | 168,900 | 169,000 | 166,800 | 167,000 | 572 |
| 2016/05/17 | 171,500 | 171,900 | 168,300 | 169,700 | 253 |
| 2016/05/16 | 172,800 | 173,200 | 170,500 | 172,400 | 223 |
| 2016/05/13 | 172,900 | 174,800 | 172,200 | 174,700 | 227 |
| 2016/05/12 | 172,400 | 173,800 | 172,000 | 173,800 | 515 |
| 2016/05/11 | 171,500 | 173,200 | 170,100 | 171,900 | 419 |
| 2016/05/10 | 167,900 | 171,800 | 166,000 | 171,800 | 722 |
| 2016/05/09 | 164,700 | 167,800 | 163,700 | 167,800 | 275 |
| 2016/05/06 | 165,300 | 166,700 | 163,300 | 163,400 | 422 |
| 2016/05/02 | 167,700 | 167,900 | 164,500 | 165,600 | 814 |
| 2016/04/28 | 171,500 | 171,500 | 167,100 | 168,900 | 395 |
| 2016/04/27 | 171,000 | 178,000 | 165,000 | 168,300 | 1,435 |
| 2016/04/26 | 172,000 | 172,000 | 170,700 | 170,700 | 774 |
| 2016/04/25 | 177,300 | 177,300 | 176,000 | 176,100 | 979 |
| 2016/04/22 | 175,900 | 177,400 | 175,400 | 176,300 | 556 |
| 2016/04/21 | 174,800 | 176,200 | 174,300 | 175,800 | 326 |
| 2016/04/20 | 175,800 | 175,800 | 174,200 | 174,200 | 276 |
| 2016/04/19 | 176,100 | 177,200 | 175,000 | 175,000 | 326 |
| 2016/04/18 | 176,300 | 177,000 | 175,300 | 176,000 | 424 |
| 2016/04/15 | 175,700 | 177,000 | 175,100 | 176,600 | 549 |
| 2016/04/14 | 174,100 | 176,000 | 173,100 | 175,700 | 389 |
| 2016/04/13 | 173,800 | 174,000 | 172,500 | 173,100 | 473 |
| 2016/04/12 | 173,000 | 173,600 | 172,500 | 172,800 | 305 |
| 2016/04/11 | 173,800 | 174,100 | 172,900 | 172,900 | 303 |
| 2016/04/08 | 172,300 | 173,800 | 171,900 | 173,500 | 203 |
| 2016/04/07 | 173,700 | 174,400 | 172,400 | 172,800 | 565 |
| 2016/04/06 | 174,700 | 174,800 | 173,600 | 173,600 | 298 |
| 2016/04/05 | 175,800 | 176,200 | 173,800 | 174,700 | 371 |
| 2016/04/04 | 174,000 | 176,100 | 173,700 | 174,800 | 677 |
| 2016/04/01 | 176,200 | 176,800 | 173,800 | 173,800 | 828 |
| 2016/03/31 | 176,200 | 177,600 | 175,900 | 176,200 | 379 |
| 2016/03/30 | 176,800 | 177,400 | 175,800 | 175,800 | 464 |
| 2016/03/29 | 177,000 | 177,600 | 175,600 | 177,000 | 211 |
| 2016/03/28 | 177,000 | 177,000 | 175,000 | 175,300 | 221 |
| 2016/03/25 | 176,700 | 177,900 | 174,700 | 177,000 | 288 |
| 2016/03/24 | 176,300 | 176,300 | 175,000 | 175,000 | 143 |
| 2016/03/23 | 177,600 | 178,600 | 175,600 | 176,200 | 681 |
| 2016/03/22 | 178,900 | 179,100 | 177,000 | 177,400 | 314 |
| 2016/03/18 | 179,200 | 179,400 | 176,900 | 177,800 | 87 |
| 2016/03/17 | 175,700 | 178,800 | 175,700 | 177,800 | 408 |
| 2016/03/16 | 175,900 | 176,600 | 175,300 | 175,400 | 135 |
| 2016/03/15 | 176,700 | 177,700 | 176,000 | 176,000 | 342 |
| 2016/03/14 | 179,700 | 179,700 | 176,000 | 176,400 | 526 |
| 2016/03/11 | 175,200 | 180,100 | 174,600 | 179,800 | 962 |
| 2016/03/10 | 178,500 | 178,800 | 175,500 | 175,500 | 873 |
| 2016/03/09 | 182,200 | 182,400 | 177,500 | 178,500 | 1,150 |
| 2016/03/08 | 179,400 | 184,800 | 178,300 | 184,000 | 1,063 |
| 2016/03/07 | 178,600 | 180,200 | 177,600 | 179,400 | 971 |
| 2016/03/04 | 176,900 | 180,700 | 176,500 | 180,200 | 1,183 |
| 2016/03/03 | 174,800 | 177,500 | 174,700 | 176,500 | 764 |
| 2016/03/02 | 173,000 | 175,500 | 172,500 | 174,500 | 874 |
| 2016/03/01 | 172,000 | 172,400 | 170,300 | 171,200 | 447 |
| 2016/02/29 | 169,400 | 174,800 | 169,000 | 170,600 | 632 |
| 2016/02/26 | 167,700 | 169,900 | 167,700 | 169,400 | 890 |
| 2016/02/25 | 163,600 | 167,900 | 163,600 | 167,400 | 717 |
| 2016/02/24 | 163,600 | 164,700 | 163,200 | 163,200 | 387 |
| 2016/02/23 | 166,300 | 166,300 | 163,500 | 163,500 | 253 |
| 2016/02/22 | 165,500 | 166,900 | 163,900 | 165,000 | 717 |
| 2016/02/19 | 162,100 | 165,400 | 161,300 | 165,400 | 425 |
| 2016/02/18 | 163,200 | 163,800 | 161,900 | 161,900 | 653 |
| 2016/02/17 | 162,200 | 164,900 | 162,000 | 163,000 | 335 |
| 2016/02/16 | 160,500 | 166,400 | 160,200 | 162,300 | 911 |
| 2016/02/15 | 157,200 | 162,200 | 157,200 | 160,600 | 1,232 |
| 2016/02/12 | 156,700 | 157,800 | 154,100 | 154,300 | 1,131 |
| 2016/02/10 | 162,000 | 162,300 | 156,800 | 159,100 | 818 |
| 2016/02/09 | 162,900 | 163,300 | 160,800 | 160,800 | 619 |
| 2016/02/08 | 162,600 | 163,800 | 161,500 | 162,700 | 1,047 |
| 2016/02/05 | 166,100 | 166,900 | 161,500 | 162,500 | 956 |
| 2016/02/04 | 168,000 | 170,000 | 166,500 | 166,500 | 440 |
| 2016/02/03 | 168,200 | 170,000 | 165,600 | 170,000 | 673 |
| 2016/02/02 | 173,800 | 173,800 | 168,700 | 171,300 | 731 |
| 2016/02/01 | 173,000 | 175,100 | 173,000 | 173,600 | 1,503 |
| 2016/01/29 | 163,400 | 169,000 | 161,400 | 169,000 | 463 |
| 2016/01/28 | 162,200 | 163,400 | 160,400 | 161,800 | 328 |
| 2016/01/27 | 160,400 | 163,900 | 159,800 | 163,900 | 308 |
| 2016/01/26 | 159,400 | 160,500 | 158,000 | 159,800 | 228 |
| 2016/01/25 | 157,000 | 160,000 | 156,100 | 158,000 | 472 |
| 2016/01/22 | 156,700 | 157,200 | 155,100 | 156,600 | 432 |
| 2016/01/21 | 156,200 | 158,400 | 154,700 | 155,200 | 795 |
| 2016/01/20 | 160,700 | 161,700 | 156,200 | 156,200 | 690 |
| 2016/01/19 | 161,300 | 161,300 | 159,000 | 160,700 | 409 |
| 2016/01/18 | 162,400 | 162,400 | 160,000 | 160,800 | 499 |
| 2016/01/15 | 164,000 | 164,700 | 163,200 | 163,200 | 202 |
| 2016/01/14 | 164,500 | 165,000 | 161,900 | 164,500 | 522 |
| 2016/01/13 | 166,300 | 166,300 | 164,200 | 165,300 | 264 |
| 2016/01/12 | 166,500 | 167,100 | 156,800 | 163,300 | 1,119 |
| 2016/01/08 | 167,200 | 168,500 | 166,500 | 167,100 | 352 |
| 2016/01/07 | 168,000 | 168,500 | 167,300 | 167,300 | 302 |
| 2016/01/06 | 170,700 | 170,700 | 168,000 | 168,600 | 395 |
| 2016/01/05 | 169,200 | 170,900 | 168,700 | 170,800 | 306 |
| 2016/01/04 | 171,000 | 171,300 | 169,800 | 170,900 | 254 |