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 |
|---|---|---|---|---|---|
| 2017/12/29 | 167,200 | 167,700 | 164,100 | 164,500 | 778 |
| 2017/12/28 | 166,900 | 167,000 | 166,300 | 167,000 | 557 |
| 2017/12/27 | 162,700 | 166,800 | 162,600 | 166,800 | 596 |
| 2017/12/26 | 162,300 | 164,800 | 161,600 | 164,700 | 935 |
| 2017/12/25 | 162,400 | 162,900 | 161,100 | 161,200 | 1,132 |
| 2017/12/22 | 164,000 | 164,100 | 162,300 | 162,800 | 963 |
| 2017/12/21 | 164,500 | 164,500 | 163,200 | 163,600 | 570 |
| 2017/12/20 | 164,400 | 164,700 | 163,300 | 164,100 | 385 |
| 2017/12/19 | 164,300 | 164,700 | 163,100 | 164,700 | 556 |
| 2017/12/18 | 165,100 | 165,500 | 163,700 | 164,900 | 544 |
| 2017/12/15 | 164,100 | 165,600 | 162,700 | 165,600 | 979 |
| 2017/12/14 | 164,700 | 165,000 | 164,200 | 164,400 | 255 |
| 2017/12/13 | 162,700 | 165,000 | 162,700 | 164,700 | 377 |
| 2017/12/12 | 162,700 | 163,600 | 162,700 | 162,800 | 656 |
| 2017/12/11 | 162,600 | 164,000 | 162,500 | 163,300 | 503 |
| 2017/12/08 | 164,700 | 164,800 | 162,100 | 162,800 | 821 |
| 2017/12/07 | 163,100 | 164,700 | 163,000 | 163,700 | 364 |
| 2017/12/06 | 163,200 | 164,100 | 162,800 | 163,900 | 438 |
| 2017/12/05 | 163,900 | 164,100 | 163,100 | 164,100 | 215 |
| 2017/12/04 | 166,600 | 166,800 | 164,000 | 164,100 | 343 |
| 2017/12/01 | 165,000 | 167,500 | 164,900 | 166,500 | 429 |
| 2017/11/30 | 165,600 | 166,700 | 164,800 | 166,500 | 398 |
| 2017/11/29 | 166,300 | 167,400 | 165,700 | 166,000 | 473 |
| 2017/11/28 | 166,700 | 167,400 | 165,100 | 167,400 | 347 |
| 2017/11/27 | 168,100 | 168,500 | 165,700 | 166,700 | 384 |
| 2017/11/24 | 168,300 | 168,900 | 167,300 | 168,100 | 594 |
| 2017/11/22 | 167,400 | 169,000 | 167,000 | 167,800 | 767 |
| 2017/11/21 | 165,900 | 168,600 | 164,700 | 167,400 | 1,004 |
| 2017/11/20 | 162,600 | 166,900 | 162,600 | 165,900 | 1,526 |
| 2017/11/17 | 163,900 | 164,900 | 162,200 | 162,600 | 963 |
| 2017/11/16 | 164,700 | 164,700 | 163,400 | 163,900 | 283 |
| 2017/11/15 | 164,600 | 164,700 | 162,800 | 164,700 | 649 |
| 2017/11/14 | 163,300 | 165,000 | 162,600 | 165,000 | 1,229 |
| 2017/11/13 | 162,200 | 164,200 | 162,200 | 163,300 | 914 |
| 2017/11/10 | 160,700 | 163,000 | 160,500 | 162,200 | 1,783 |
| 2017/11/09 | 159,600 | 160,800 | 159,200 | 160,200 | 902 |
| 2017/11/08 | 161,000 | 161,000 | 159,600 | 160,400 | 1,084 |
| 2017/11/07 | 159,000 | 161,000 | 159,000 | 161,000 | 872 |
| 2017/11/06 | 158,900 | 159,000 | 158,300 | 158,700 | 523 |
| 2017/11/02 | 158,100 | 159,400 | 158,000 | 158,900 | 791 |
| 2017/11/01 | 156,800 | 158,300 | 156,500 | 158,000 | 504 |
| 2017/10/31 | 156,700 | 158,000 | 156,000 | 157,500 | 670 |
| 2017/10/30 | 156,600 | 157,400 | 156,600 | 156,600 | 713 |
| 2017/10/27 | 155,900 | 157,400 | 155,700 | 157,300 | 1,520 |
| 2017/10/26 | 162,800 | 162,800 | 161,500 | 161,500 | 807 |
| 2017/10/25 | 162,900 | 163,100 | 162,400 | 162,800 | 1,349 |
| 2017/10/24 | 161,200 | 163,200 | 160,900 | 163,200 | 1,699 |
| 2017/10/23 | 160,000 | 161,000 | 159,900 | 160,500 | 949 |
| 2017/10/20 | 160,400 | 160,500 | 160,000 | 160,100 | 935 |
| 2017/10/19 | 160,600 | 161,200 | 160,200 | 160,700 | 967 |
| 2017/10/18 | 160,000 | 160,900 | 159,900 | 160,600 | 1,304 |
| 2017/10/17 | 160,000 | 160,300 | 159,700 | 160,300 | 1,415 |
| 2017/10/16 | 160,000 | 160,200 | 159,700 | 160,200 | 783 |
| 2017/10/13 | 159,500 | 160,000 | 159,400 | 159,900 | 984 |
| 2017/10/12 | 159,900 | 160,500 | 158,900 | 160,000 | 1,289 |
| 2017/10/11 | 159,800 | 160,100 | 159,100 | 159,800 | 612 |
| 2017/10/10 | 159,500 | 160,000 | 158,700 | 160,000 | 824 |
| 2017/10/06 | 159,000 | 159,800 | 157,400 | 159,200 | 670 |
| 2017/10/05 | 160,000 | 160,000 | 159,000 | 159,100 | 1,114 |
| 2017/10/04 | 159,000 | 160,300 | 158,900 | 160,200 | 1,533 |
| 2017/10/03 | 157,800 | 159,000 | 156,800 | 159,000 | 1,352 |
| 2017/10/02 | 154,600 | 158,000 | 154,600 | 158,000 | 2,735 |
| 2017/09/29 | 152,700 | 154,300 | 152,400 | 154,200 | 1,536 |
| 2017/09/28 | 152,400 | 152,700 | 152,300 | 152,700 | 593 |
| 2017/09/27 | 152,300 | 152,900 | 151,500 | 152,100 | 787 |
| 2017/09/26 | 151,600 | 152,200 | 150,900 | 152,200 | 715 |
| 2017/09/25 | 151,000 | 151,900 | 151,000 | 151,600 | 365 |
| 2017/09/22 | 151,000 | 152,000 | 150,500 | 151,400 | 525 |
| 2017/09/21 | 150,900 | 152,200 | 150,000 | 150,500 | 903 |
| 2017/09/20 | 152,000 | 152,200 | 151,700 | 152,200 | 886 |
| 2017/09/19 | 151,200 | 152,200 | 151,200 | 152,100 | 630 |
| 2017/09/15 | 151,000 | 151,900 | 150,300 | 151,000 | 597 |
| 2017/09/14 | 149,600 | 151,000 | 149,000 | 151,000 | 655 |
| 2017/09/13 | 148,900 | 149,600 | 148,900 | 149,600 | 271 |
| 2017/09/12 | 149,300 | 150,400 | 148,800 | 148,800 | 337 |
| 2017/09/11 | 149,500 | 150,000 | 149,100 | 149,100 | 243 |
| 2017/09/08 | 150,200 | 150,200 | 149,200 | 149,200 | 646 |
| 2017/09/07 | 149,700 | 150,500 | 148,700 | 150,500 | 455 |
| 2017/09/06 | 148,900 | 149,900 | 148,600 | 148,800 | 464 |
| 2017/09/05 | 150,400 | 150,700 | 149,800 | 149,900 | 386 |
| 2017/09/04 | 149,900 | 150,400 | 148,800 | 150,400 | 663 |
| 2017/09/01 | 150,800 | 150,800 | 149,600 | 149,600 | 276 |
| 2017/08/31 | 150,200 | 150,400 | 149,700 | 149,700 | 403 |
| 2017/08/30 | 151,600 | 151,600 | 150,200 | 150,500 | 405 |
| 2017/08/29 | 150,000 | 152,600 | 150,000 | 151,500 | 542 |
| 2017/08/28 | 150,500 | 151,600 | 149,600 | 151,600 | 466 |
| 2017/08/25 | 150,000 | 150,400 | 149,500 | 150,100 | 320 |
| 2017/08/24 | 150,300 | 151,000 | 149,700 | 149,700 | 534 |
| 2017/08/23 | 150,700 | 151,500 | 150,300 | 150,300 | 305 |
| 2017/08/22 | 150,700 | 151,500 | 150,700 | 151,000 | 220 |
| 2017/08/21 | 150,200 | 151,400 | 150,200 | 151,300 | 354 |
| 2017/08/18 | 151,500 | 151,800 | 150,400 | 151,000 | 297 |
| 2017/08/17 | 150,800 | 151,800 | 150,800 | 151,000 | 178 |
| 2017/08/16 | 150,700 | 151,800 | 150,400 | 151,200 | 308 |
| 2017/08/15 | 151,000 | 151,000 | 149,900 | 150,000 | 591 |
| 2017/08/14 | 150,900 | 151,100 | 149,700 | 151,100 | 627 |
| 2017/08/10 | 151,800 | 152,300 | 151,100 | 151,100 | 386 |
| 2017/08/09 | 151,600 | 152,900 | 150,400 | 152,500 | 1,090 |
| 2017/08/08 | 151,800 | 152,600 | 151,200 | 152,500 | 741 |
| 2017/08/07 | 152,200 | 152,500 | 151,900 | 151,900 | 495 |
| 2017/08/04 | 152,000 | 152,500 | 152,000 | 152,100 | 433 |
| 2017/08/03 | 152,100 | 152,500 | 151,500 | 152,200 | 485 |
| 2017/08/02 | 151,300 | 152,700 | 150,800 | 152,200 | 1,604 |
| 2017/08/01 | 150,000 | 151,300 | 149,700 | 151,300 | 1,034 |
| 2017/07/31 | 151,000 | 151,000 | 149,800 | 150,200 | 735 |
| 2017/07/28 | 150,000 | 151,000 | 150,000 | 150,800 | 747 |
| 2017/07/27 | 149,400 | 150,700 | 149,300 | 150,500 | 834 |
| 2017/07/26 | 149,000 | 149,600 | 148,900 | 149,400 | 288 |
| 2017/07/25 | 148,700 | 149,300 | 148,200 | 149,100 | 2,708 |
| 2017/07/24 | 148,900 | 149,100 | 148,600 | 148,600 | 210 |
| 2017/07/21 | 148,900 | 149,300 | 148,000 | 148,600 | 491 |
| 2017/07/20 | 147,500 | 149,000 | 147,200 | 149,000 | 822 |
| 2017/07/19 | 145,400 | 148,300 | 145,400 | 147,200 | 719 |
| 2017/07/18 | 145,400 | 145,700 | 145,200 | 145,200 | 263 |
| 2017/07/14 | 145,900 | 146,300 | 145,500 | 145,500 | 297 |
| 2017/07/13 | 145,300 | 146,200 | 145,200 | 146,200 | 486 |
| 2017/07/12 | 145,500 | 146,200 | 145,300 | 145,300 | 652 |
| 2017/07/11 | 146,200 | 146,200 | 145,300 | 145,300 | 1,026 |
| 2017/07/10 | 146,700 | 147,300 | 146,500 | 146,500 | 263 |
| 2017/07/07 | 147,400 | 147,600 | 146,500 | 146,600 | 528 |
| 2017/07/06 | 146,500 | 147,600 | 146,500 | 147,600 | 467 |
| 2017/07/05 | 146,500 | 147,000 | 145,600 | 146,400 | 1,000 |
| 2017/07/04 | 147,200 | 147,700 | 146,600 | 146,800 | 853 |
| 2017/07/03 | 147,000 | 148,000 | 146,900 | 147,200 | 603 |
| 2017/06/30 | 147,800 | 147,800 | 146,500 | 146,900 | 492 |
| 2017/06/29 | 146,300 | 147,600 | 146,300 | 147,200 | 1,458 |
| 2017/06/28 | 146,500 | 147,400 | 146,200 | 146,700 | 745 |
| 2017/06/27 | 145,500 | 146,500 | 145,400 | 146,500 | 422 |
| 2017/06/26 | 145,300 | 145,900 | 145,300 | 145,400 | 557 |
| 2017/06/23 | 145,200 | 146,000 | 145,200 | 145,700 | 500 |
| 2017/06/22 | 145,900 | 146,000 | 145,100 | 145,200 | 1,192 |
| 2017/06/21 | 146,100 | 146,400 | 145,900 | 146,300 | 439 |
| 2017/06/20 | 146,300 | 146,400 | 146,000 | 146,100 | 709 |
| 2017/06/19 | 146,700 | 147,100 | 146,300 | 146,300 | 656 |
| 2017/06/16 | 147,100 | 147,200 | 146,800 | 146,800 | 510 |
| 2017/06/15 | 146,700 | 147,800 | 146,400 | 147,800 | 950 |
| 2017/06/14 | 147,000 | 147,100 | 146,700 | 147,000 | 291 |
| 2017/06/13 | 147,800 | 147,800 | 147,100 | 147,100 | 326 |
| 2017/06/12 | 147,000 | 147,700 | 146,800 | 147,300 | 409 |
| 2017/06/09 | 147,800 | 147,900 | 147,000 | 147,000 | 503 |
| 2017/06/08 | 147,500 | 148,600 | 147,200 | 147,500 | 581 |
| 2017/06/07 | 147,200 | 147,800 | 147,100 | 147,300 | 532 |
| 2017/06/06 | 147,500 | 147,700 | 147,200 | 147,400 | 322 |
| 2017/06/05 | 147,500 | 148,400 | 147,200 | 148,000 | 357 |
| 2017/06/02 | 147,200 | 148,400 | 147,200 | 147,700 | 449 |
| 2017/06/01 | 147,400 | 147,800 | 146,500 | 147,500 | 497 |
| 2017/05/31 | 146,200 | 147,200 | 145,700 | 147,000 | 531 |
| 2017/05/30 | 145,200 | 146,500 | 145,200 | 145,800 | 753 |
| 2017/05/29 | 145,500 | 145,700 | 145,200 | 145,700 | 406 |
| 2017/05/26 | 145,600 | 145,700 | 145,400 | 145,400 | 397 |
| 2017/05/25 | 146,100 | 146,400 | 145,500 | 145,600 | 459 |
| 2017/05/24 | 146,200 | 146,600 | 145,900 | 146,200 | 791 |
| 2017/05/23 | 146,000 | 146,500 | 145,800 | 146,100 | 400 |
| 2017/05/22 | 145,000 | 146,500 | 144,600 | 146,500 | 656 |
| 2017/05/19 | 145,400 | 145,400 | 144,100 | 145,000 | 434 |
| 2017/05/18 | 144,800 | 145,400 | 144,000 | 145,400 | 988 |
| 2017/05/17 | 145,100 | 145,600 | 144,400 | 145,300 | 794 |
| 2017/05/16 | 145,500 | 145,800 | 144,800 | 145,700 | 510 |
| 2017/05/15 | 145,600 | 146,300 | 144,800 | 144,800 | 504 |
| 2017/05/12 | 146,400 | 146,400 | 145,300 | 145,600 | 470 |
| 2017/05/11 | 146,400 | 146,900 | 145,900 | 146,000 | 489 |
| 2017/05/10 | 146,000 | 147,100 | 145,500 | 146,700 | 562 |
| 2017/05/09 | 145,600 | 147,000 | 145,000 | 146,000 | 848 |
| 2017/05/08 | 143,900 | 146,200 | 143,800 | 145,600 | 1,151 |
| 2017/05/02 | 143,500 | 144,000 | 142,700 | 143,800 | 613 |
| 2017/05/01 | 142,500 | 143,300 | 142,300 | 143,100 | 1,067 |
| 2017/04/28 | 143,000 | 143,000 | 142,500 | 142,500 | 777 |
| 2017/04/27 | 143,200 | 143,400 | 143,000 | 143,100 | 897 |
| 2017/04/26 | 142,400 | 143,800 | 142,300 | 143,000 | 1,456 |
| 2017/04/25 | 146,900 | 147,100 | 146,600 | 146,600 | 1,214 |
| 2017/04/24 | 147,200 | 147,300 | 146,700 | 146,800 | 723 |
| 2017/04/21 | 146,900 | 147,300 | 146,400 | 146,400 | 668 |
| 2017/04/20 | 146,500 | 147,100 | 146,400 | 146,800 | 408 |
| 2017/04/19 | 147,800 | 148,100 | 146,100 | 146,100 | 1,282 |
| 2017/04/18 | 148,200 | 148,300 | 147,000 | 148,100 | 701 |
| 2017/04/17 | 146,400 | 147,500 | 146,200 | 147,500 | 758 |
| 2017/04/14 | 147,000 | 147,200 | 146,200 | 146,200 | 1,176 |
| 2017/04/13 | 148,900 | 149,100 | 147,400 | 147,500 | 1,463 |
| 2017/04/12 | 149,300 | 149,600 | 148,900 | 148,900 | 918 |
| 2017/04/11 | 149,700 | 149,900 | 149,300 | 149,300 | 631 |
| 2017/04/10 | 150,500 | 150,500 | 149,600 | 149,600 | 468 |
| 2017/04/07 | 150,100 | 150,700 | 149,600 | 150,000 | 542 |
| 2017/04/06 | 149,500 | 150,000 | 149,200 | 150,000 | 1,013 |
| 2017/04/05 | 150,500 | 151,400 | 149,500 | 149,700 | 1,200 |
| 2017/04/04 | 151,500 | 152,200 | 149,500 | 150,100 | 1,775 |
| 2017/04/03 | 150,100 | 151,200 | 149,900 | 151,100 | 3,342 |
| 2017/03/31 | 150,100 | 150,200 | 149,300 | 149,300 | 2,363 |
| 2017/03/30 | 150,400 | 150,500 | 149,900 | 150,100 | 1,917 |
| 2017/03/29 | 150,500 | 150,900 | 150,200 | 150,700 | 543 |
| 2017/03/28 | 150,200 | 150,600 | 150,200 | 150,400 | 461 |
| 2017/03/27 | 150,900 | 150,900 | 150,100 | 150,300 | 955 |
| 2017/03/24 | 150,200 | 151,100 | 150,000 | 150,400 | 2,709 |
| 2017/03/23 | 151,000 | 151,000 | 150,100 | 150,100 | 1,023 |
| 2017/03/22 | 151,000 | 151,500 | 150,300 | 150,500 | 891 |
| 2017/03/21 | 151,300 | 151,400 | 150,800 | 150,800 | 735 |
| 2017/03/17 | 150,800 | 151,400 | 150,600 | 151,400 | 621 |
| 2017/03/16 | 150,800 | 151,000 | 150,600 | 150,800 | 778 |
| 2017/03/15 | 150,900 | 150,900 | 150,600 | 150,700 | 797 |
| 2017/03/14 | 151,800 | 151,800 | 150,800 | 151,300 | 812 |
| 2017/03/13 | 151,700 | 151,900 | 151,400 | 151,800 | 685 |
| 2017/03/10 | 152,500 | 152,500 | 151,700 | 151,700 | 783 |
| 2017/03/09 | 151,900 | 152,400 | 151,600 | 152,400 | 1,078 |
| 2017/03/08 | 152,800 | 152,800 | 151,800 | 151,900 | 924 |
| 2017/03/07 | 153,100 | 153,300 | 152,600 | 152,600 | 700 |
| 2017/03/06 | 153,400 | 153,500 | 153,100 | 153,100 | 436 |
| 2017/03/03 | 153,200 | 153,800 | 153,100 | 153,500 | 524 |
| 2017/03/02 | 154,000 | 154,000 | 153,100 | 153,200 | 596 |
| 2017/03/01 | 153,200 | 154,400 | 152,500 | 154,200 | 919 |
| 2017/02/28 | 153,400 | 154,000 | 153,000 | 153,000 | 572 |
| 2017/02/27 | 154,300 | 154,300 | 153,200 | 153,200 | 838 |
| 2017/02/24 | 154,200 | 154,400 | 153,500 | 154,400 | 721 |
| 2017/02/23 | 152,600 | 154,400 | 152,500 | 154,400 | 931 |
| 2017/02/22 | 152,500 | 153,300 | 152,000 | 152,600 | 1,047 |
| 2017/02/21 | 152,800 | 153,200 | 152,400 | 152,500 | 539 |
| 2017/02/20 | 152,400 | 153,000 | 152,100 | 153,000 | 404 |
| 2017/02/17 | 152,700 | 152,700 | 152,100 | 152,200 | 487 |
| 2017/02/16 | 152,100 | 152,800 | 152,000 | 152,800 | 515 |
| 2017/02/15 | 152,800 | 153,000 | 152,000 | 152,000 | 904 |
| 2017/02/14 | 152,900 | 153,200 | 152,600 | 152,800 | 509 |
| 2017/02/13 | 153,100 | 153,500 | 152,700 | 152,800 | 463 |
| 2017/02/10 | 153,300 | 153,400 | 152,600 | 152,700 | 548 |
| 2017/02/09 | 152,900 | 153,400 | 152,600 | 152,700 | 595 |
| 2017/02/08 | 154,100 | 154,200 | 153,000 | 153,000 | 634 |
| 2017/02/07 | 153,400 | 154,500 | 153,100 | 154,500 | 785 |
| 2017/02/06 | 153,500 | 154,000 | 153,100 | 153,500 | 439 |
| 2017/02/03 | 152,500 | 153,600 | 152,000 | 153,100 | 857 |
| 2017/02/02 | 153,200 | 153,200 | 152,000 | 152,200 | 1,337 |
| 2017/02/01 | 153,900 | 153,900 | 152,700 | 152,800 | 785 |
| 2017/01/31 | 154,200 | 154,900 | 153,200 | 153,300 | 1,512 |
| 2017/01/30 | 154,100 | 155,000 | 154,100 | 154,400 | 1,630 |
| 2017/01/27 | 154,900 | 155,000 | 154,300 | 154,800 | 904 |
| 2017/01/26 | 154,800 | 155,200 | 154,200 | 155,000 | 1,598 |
| 2017/01/25 | 154,200 | 154,800 | 153,400 | 154,500 | 1,180 |
| 2017/01/24 | 153,600 | 154,400 | 153,300 | 154,200 | 1,064 |
| 2017/01/23 | 153,800 | 154,400 | 153,200 | 154,000 | 821 |
| 2017/01/20 | 153,100 | 153,800 | 152,600 | 153,800 | 834 |
| 2017/01/19 | 153,100 | 153,800 | 152,500 | 153,100 | 1,242 |
| 2017/01/18 | 151,400 | 153,200 | 151,400 | 152,700 | 1,071 |
| 2017/01/17 | 152,900 | 153,400 | 152,000 | 152,000 | 1,151 |
| 2017/01/16 | 153,600 | 153,600 | 152,600 | 152,900 | 799 |
| 2017/01/13 | 153,500 | 153,800 | 153,100 | 153,300 | 938 |
| 2017/01/12 | 153,200 | 153,900 | 152,900 | 153,500 | 1,815 |
| 2017/01/11 | 153,100 | 153,900 | 152,600 | 153,000 | 1,501 |
| 2017/01/10 | 153,800 | 154,600 | 152,900 | 153,200 | 1,730 |
| 2017/01/06 | 153,700 | 154,400 | 153,100 | 153,800 | 2,523 |
| 2017/01/05 | 152,700 | 154,200 | 151,900 | 153,500 | 4,094 |
| 2017/01/04 | 151,600 | 152,600 | 151,500 | 152,200 | 1,727 |