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 |
|---|---|---|---|---|---|
| 2018/12/28 | 168,100 | 169,800 | 168,100 | 169,500 | 728 |
| 2018/12/27 | 168,100 | 169,400 | 166,900 | 168,000 | 916 |
| 2018/12/26 | 164,200 | 168,700 | 163,700 | 168,100 | 887 |
| 2018/12/25 | 163,000 | 164,900 | 161,000 | 164,300 | 1,310 |
| 2018/12/21 | 166,600 | 167,700 | 164,100 | 165,200 | 694 |
| 2018/12/20 | 168,000 | 168,700 | 166,800 | 166,800 | 602 |
| 2018/12/19 | 168,200 | 169,600 | 167,200 | 168,800 | 479 |
| 2018/12/18 | 168,000 | 168,600 | 166,900 | 167,600 | 680 |
| 2018/12/17 | 169,700 | 171,000 | 167,900 | 168,200 | 777 |
| 2018/12/14 | 168,000 | 169,900 | 168,000 | 169,900 | 527 |
| 2018/12/13 | 166,400 | 168,400 | 166,400 | 168,100 | 467 |
| 2018/12/12 | 166,400 | 167,400 | 166,000 | 166,700 | 560 |
| 2018/12/11 | 165,300 | 166,300 | 165,100 | 166,000 | 443 |
| 2018/12/10 | 167,000 | 167,000 | 165,100 | 165,100 | 453 |
| 2018/12/07 | 166,200 | 168,300 | 166,200 | 167,000 | 561 |
| 2018/12/06 | 167,800 | 167,900 | 165,700 | 167,000 | 562 |
| 2018/12/05 | 167,000 | 168,200 | 166,600 | 167,800 | 465 |
| 2018/12/04 | 168,000 | 168,200 | 167,000 | 167,400 | 365 |
| 2018/12/03 | 167,500 | 168,400 | 166,700 | 168,300 | 351 |
| 2018/11/30 | 166,700 | 167,600 | 165,800 | 167,500 | 535 |
| 2018/11/29 | 167,900 | 167,900 | 166,600 | 166,700 | 348 |
| 2018/11/28 | 167,200 | 168,000 | 166,100 | 168,000 | 415 |
| 2018/11/27 | 166,400 | 167,100 | 165,700 | 167,000 | 607 |
| 2018/11/26 | 167,200 | 167,400 | 166,200 | 166,700 | 337 |
| 2018/11/22 | 167,100 | 168,100 | 165,000 | 167,500 | 600 |
| 2018/11/21 | 167,300 | 168,200 | 166,900 | 167,900 | 351 |
| 2018/11/20 | 166,800 | 169,000 | 166,800 | 168,600 | 505 |
| 2018/11/19 | 167,000 | 168,000 | 166,700 | 167,000 | 346 |
| 2018/11/16 | 167,900 | 167,900 | 166,800 | 166,800 | 253 |
| 2018/11/15 | 168,400 | 168,400 | 166,700 | 168,000 | 497 |
| 2018/11/14 | 168,200 | 168,500 | 167,300 | 168,400 | 459 |
| 2018/11/13 | 168,500 | 168,500 | 167,100 | 167,400 | 399 |
| 2018/11/12 | 167,300 | 168,700 | 167,100 | 168,700 | 493 |
| 2018/11/09 | 168,400 | 169,400 | 168,200 | 168,200 | 556 |
| 2018/11/08 | 169,800 | 170,000 | 168,800 | 169,400 | 506 |
| 2018/11/07 | 167,000 | 169,900 | 166,700 | 169,800 | 747 |
| 2018/11/06 | 166,100 | 167,200 | 165,300 | 166,900 | 533 |
| 2018/11/05 | 165,000 | 166,100 | 165,000 | 165,800 | 386 |
| 2018/11/02 | 164,200 | 165,300 | 164,200 | 164,500 | 636 |
| 2018/11/01 | 164,100 | 165,600 | 163,500 | 164,800 | 969 |
| 2018/10/31 | 163,800 | 165,500 | 163,100 | 163,100 | 1,058 |
| 2018/10/30 | 164,500 | 165,400 | 162,600 | 162,900 | 1,121 |
| 2018/10/29 | 163,000 | 165,300 | 162,700 | 164,500 | 1,085 |
| 2018/10/26 | 169,900 | 170,100 | 166,600 | 168,600 | 872 |
| 2018/10/25 | 169,300 | 170,300 | 168,700 | 169,300 | 725 |
| 2018/10/24 | 170,400 | 170,900 | 169,800 | 169,800 | 414 |
| 2018/10/23 | 170,600 | 171,100 | 169,700 | 170,100 | 711 |
| 2018/10/22 | 170,900 | 171,600 | 170,100 | 170,600 | 501 |
| 2018/10/19 | 171,500 | 172,000 | 170,500 | 170,600 | 538 |
| 2018/10/18 | 171,400 | 172,300 | 170,600 | 171,900 | 392 |
| 2018/10/17 | 171,300 | 171,400 | 170,500 | 170,800 | 356 |
| 2018/10/16 | 170,800 | 172,000 | 170,200 | 170,800 | 518 |
| 2018/10/15 | 170,800 | 171,700 | 170,500 | 170,500 | 514 |
| 2018/10/12 | 171,800 | 172,100 | 170,800 | 170,800 | 681 |
| 2018/10/11 | 170,600 | 171,800 | 170,600 | 171,100 | 435 |
| 2018/10/10 | 171,300 | 172,100 | 170,500 | 171,700 | 437 |
| 2018/10/09 | 171,200 | 172,500 | 170,600 | 171,500 | 533 |
| 2018/10/05 | 170,500 | 171,500 | 170,100 | 170,700 | 403 |
| 2018/10/04 | 171,800 | 171,800 | 170,500 | 170,900 | 803 |
| 2018/10/03 | 172,200 | 172,200 | 171,100 | 171,100 | 343 |
| 2018/10/02 | 171,800 | 172,700 | 171,500 | 172,400 | 832 |
| 2018/10/01 | 171,800 | 172,200 | 171,000 | 171,000 | 652 |
| 2018/09/28 | 172,000 | 172,400 | 171,200 | 171,400 | 755 |
| 2018/09/27 | 171,600 | 172,700 | 171,000 | 171,800 | 1,071 |
| 2018/09/26 | 171,100 | 171,700 | 170,900 | 171,000 | 396 |
| 2018/09/25 | 170,500 | 171,100 | 170,100 | 171,100 | 328 |
| 2018/09/21 | 169,400 | 171,500 | 169,000 | 171,400 | 649 |
| 2018/09/20 | 169,500 | 169,800 | 168,700 | 169,400 | 290 |
| 2018/09/19 | 170,600 | 171,000 | 168,000 | 169,200 | 769 |
| 2018/09/18 | 171,100 | 171,500 | 170,600 | 170,600 | 389 |
| 2018/09/14 | 171,800 | 172,100 | 170,600 | 171,100 | 546 |
| 2018/09/13 | 171,800 | 172,200 | 171,000 | 171,200 | 372 |
| 2018/09/12 | 171,700 | 172,100 | 171,500 | 171,800 | 330 |
| 2018/09/11 | 170,100 | 172,200 | 170,100 | 171,900 | 443 |
| 2018/09/10 | 170,800 | 171,700 | 169,400 | 169,400 | 619 |
| 2018/09/07 | 172,100 | 172,700 | 170,700 | 170,800 | 782 |
| 2018/09/06 | 171,500 | 172,500 | 171,000 | 171,800 | 881 |
| 2018/09/05 | 171,100 | 172,400 | 171,000 | 171,600 | 748 |
| 2018/09/04 | 171,200 | 172,600 | 170,400 | 171,100 | 992 |
| 2018/09/03 | 169,700 | 171,400 | 168,800 | 171,000 | 1,416 |
| 2018/08/31 | 168,500 | 169,700 | 168,500 | 169,700 | 707 |
| 2018/08/30 | 168,700 | 169,500 | 168,500 | 169,500 | 765 |
| 2018/08/29 | 168,100 | 169,300 | 168,000 | 169,200 | 918 |
| 2018/08/28 | 167,000 | 168,000 | 166,800 | 167,700 | 638 |
| 2018/08/27 | 167,900 | 168,900 | 166,600 | 166,600 | 481 |
| 2018/08/24 | 168,300 | 169,200 | 167,700 | 167,800 | 682 |
| 2018/08/23 | 168,400 | 168,800 | 166,700 | 166,700 | 515 |
| 2018/08/22 | 168,400 | 168,400 | 167,300 | 167,700 | 417 |
| 2018/08/21 | 167,200 | 168,300 | 167,100 | 167,300 | 456 |
| 2018/08/20 | 166,700 | 167,900 | 166,300 | 166,600 | 392 |
| 2018/08/17 | 166,400 | 168,200 | 165,700 | 166,500 | 497 |
| 2018/08/16 | 167,000 | 167,000 | 166,000 | 166,500 | 349 |
| 2018/08/15 | 165,700 | 166,900 | 165,700 | 166,000 | 201 |
| 2018/08/14 | 166,200 | 166,800 | 165,300 | 165,700 | 355 |
| 2018/08/13 | 166,200 | 166,800 | 165,200 | 166,000 | 457 |
| 2018/08/10 | 167,500 | 168,100 | 166,600 | 166,700 | 324 |
| 2018/08/09 | 168,600 | 168,900 | 167,300 | 167,300 | 468 |
| 2018/08/08 | 167,600 | 168,900 | 167,400 | 168,600 | 468 |
| 2018/08/07 | 166,500 | 167,700 | 166,500 | 167,600 | 410 |
| 2018/08/06 | 167,800 | 167,800 | 166,300 | 166,700 | 723 |
| 2018/08/03 | 167,500 | 168,300 | 166,800 | 167,100 | 720 |
| 2018/08/02 | 166,700 | 168,400 | 166,600 | 167,900 | 344 |
| 2018/08/01 | 168,900 | 169,300 | 166,600 | 166,600 | 714 |
| 2018/07/31 | 168,200 | 169,500 | 166,200 | 168,900 | 879 |
| 2018/07/30 | 168,900 | 169,400 | 166,500 | 166,500 | 1,353 |
| 2018/07/27 | 168,700 | 169,300 | 167,900 | 169,100 | 677 |
| 2018/07/26 | 168,400 | 169,600 | 167,400 | 168,700 | 549 |
| 2018/07/25 | 167,700 | 169,100 | 167,300 | 168,400 | 752 |
| 2018/07/24 | 166,800 | 169,000 | 166,800 | 167,300 | 779 |
| 2018/07/23 | 166,500 | 167,300 | 165,700 | 166,800 | 504 |
| 2018/07/20 | 166,300 | 167,200 | 165,900 | 166,800 | 624 |
| 2018/07/19 | 167,100 | 167,700 | 166,000 | 166,300 | 482 |
| 2018/07/18 | 167,000 | 168,300 | 166,800 | 167,100 | 635 |
| 2018/07/17 | 167,000 | 167,200 | 166,100 | 166,600 | 393 |
| 2018/07/13 | 166,800 | 167,500 | 166,000 | 166,200 | 262 |
| 2018/07/12 | 165,800 | 167,500 | 165,600 | 167,400 | 312 |
| 2018/07/11 | 166,300 | 166,300 | 165,500 | 165,900 | 202 |
| 2018/07/10 | 166,700 | 167,000 | 166,000 | 166,300 | 249 |
| 2018/07/09 | 167,800 | 168,000 | 166,100 | 166,300 | 392 |
| 2018/07/06 | 168,000 | 168,600 | 166,800 | 166,800 | 712 |
| 2018/07/05 | 167,500 | 168,200 | 165,600 | 168,200 | 515 |
| 2018/07/04 | 166,800 | 167,500 | 165,500 | 167,500 | 778 |
| 2018/07/03 | 166,100 | 167,000 | 165,400 | 166,500 | 946 |
| 2018/07/02 | 166,200 | 168,400 | 165,600 | 167,200 | 965 |
| 2018/06/29 | 164,300 | 166,300 | 164,000 | 166,200 | 721 |
| 2018/06/28 | 164,900 | 166,000 | 164,000 | 164,700 | 998 |
| 2018/06/27 | 164,400 | 166,400 | 164,200 | 164,900 | 1,203 |
| 2018/06/26 | 162,600 | 164,400 | 162,600 | 164,400 | 1,747 |
| 2018/06/25 | 162,700 | 163,200 | 162,200 | 162,700 | 421 |
| 2018/06/22 | 162,400 | 163,500 | 162,400 | 162,900 | 509 |
| 2018/06/21 | 162,300 | 163,100 | 162,200 | 162,400 | 430 |
| 2018/06/20 | 162,500 | 162,800 | 162,200 | 162,300 | 257 |
| 2018/06/19 | 163,000 | 163,200 | 162,300 | 162,900 | 312 |
| 2018/06/18 | 162,900 | 163,200 | 162,300 | 162,500 | 479 |
| 2018/06/15 | 163,100 | 163,400 | 162,600 | 162,600 | 225 |
| 2018/06/14 | 162,900 | 163,600 | 162,500 | 163,600 | 433 |
| 2018/06/13 | 163,300 | 163,600 | 162,600 | 162,900 | 304 |
| 2018/06/12 | 163,200 | 163,600 | 162,800 | 162,900 | 333 |
| 2018/06/11 | 163,100 | 164,000 | 162,800 | 163,700 | 348 |
| 2018/06/08 | 162,500 | 164,000 | 162,500 | 162,600 | 431 |
| 2018/06/07 | 163,300 | 163,800 | 162,600 | 163,500 | 452 |
| 2018/06/06 | 163,200 | 164,100 | 163,000 | 163,100 | 432 |
| 2018/06/05 | 163,400 | 164,000 | 162,500 | 164,000 | 439 |
| 2018/06/04 | 162,800 | 163,500 | 162,700 | 163,500 | 176 |
| 2018/06/01 | 164,300 | 164,300 | 162,400 | 162,400 | 405 |
| 2018/05/31 | 163,800 | 164,800 | 163,500 | 164,400 | 457 |
| 2018/05/30 | 163,900 | 164,100 | 162,900 | 164,000 | 429 |
| 2018/05/29 | 163,600 | 165,000 | 163,100 | 164,900 | 446 |
| 2018/05/28 | 163,400 | 163,500 | 162,700 | 163,100 | 220 |
| 2018/05/25 | 163,100 | 163,500 | 162,700 | 163,100 | 323 |
| 2018/05/24 | 163,100 | 164,000 | 162,900 | 163,800 | 311 |
| 2018/05/23 | 163,400 | 163,500 | 162,800 | 163,100 | 464 |
| 2018/05/22 | 163,600 | 163,900 | 162,900 | 163,900 | 359 |
| 2018/05/21 | 163,600 | 164,200 | 162,700 | 164,000 | 746 |
| 2018/05/18 | 164,000 | 164,000 | 162,200 | 163,400 | 464 |
| 2018/05/17 | 163,000 | 163,800 | 162,300 | 163,800 | 457 |
| 2018/05/16 | 161,900 | 163,000 | 161,700 | 162,400 | 491 |
| 2018/05/15 | 162,200 | 162,700 | 161,700 | 162,000 | 616 |
| 2018/05/14 | 162,400 | 163,300 | 162,100 | 162,600 | 469 |
| 2018/05/11 | 163,500 | 164,100 | 162,300 | 162,300 | 744 |
| 2018/05/10 | 163,400 | 163,700 | 162,400 | 163,600 | 710 |
| 2018/05/09 | 165,700 | 165,700 | 163,000 | 163,100 | 737 |
| 2018/05/08 | 163,000 | 165,900 | 163,000 | 165,900 | 869 |
| 2018/05/07 | 162,000 | 164,400 | 162,000 | 164,300 | 670 |
| 2018/05/02 | 162,300 | 162,800 | 161,700 | 161,800 | 429 |
| 2018/05/01 | 161,400 | 162,800 | 161,300 | 162,300 | 447 |
| 2018/04/27 | 161,000 | 161,900 | 160,700 | 161,000 | 703 |
| 2018/04/26 | 162,300 | 162,400 | 160,800 | 160,900 | 1,699 |
| 2018/04/25 | 162,200 | 163,600 | 162,200 | 162,600 | 1,894 |
| 2018/04/24 | 167,300 | 167,700 | 166,200 | 167,600 | 959 |
| 2018/04/23 | 166,200 | 167,600 | 166,000 | 167,300 | 686 |
| 2018/04/20 | 166,500 | 166,700 | 166,000 | 166,000 | 818 |
| 2018/04/19 | 167,400 | 167,500 | 166,500 | 167,200 | 766 |
| 2018/04/18 | 167,700 | 168,400 | 167,100 | 168,000 | 505 |
| 2018/04/17 | 166,900 | 168,400 | 166,200 | 168,400 | 545 |
| 2018/04/16 | 168,600 | 168,600 | 166,400 | 166,400 | 904 |
| 2018/04/13 | 169,100 | 170,000 | 168,600 | 168,600 | 641 |
| 2018/04/12 | 168,800 | 169,800 | 168,400 | 169,700 | 571 |
| 2018/04/11 | 168,400 | 169,000 | 167,900 | 168,800 | 309 |
| 2018/04/10 | 167,700 | 169,000 | 167,000 | 168,400 | 639 |
| 2018/04/09 | 167,800 | 168,200 | 166,300 | 166,500 | 669 |
| 2018/04/06 | 168,900 | 169,300 | 167,300 | 167,300 | 337 |
| 2018/04/05 | 168,000 | 169,000 | 167,100 | 168,900 | 386 |
| 2018/04/04 | 166,600 | 168,800 | 166,600 | 167,900 | 544 |
| 2018/04/03 | 166,000 | 167,000 | 165,800 | 167,000 | 331 |
| 2018/04/02 | 166,000 | 166,400 | 165,400 | 166,100 | 460 |
| 2018/03/30 | 165,800 | 166,400 | 165,000 | 165,000 | 350 |
| 2018/03/29 | 165,500 | 166,400 | 164,500 | 165,600 | 444 |
| 2018/03/28 | 163,200 | 165,200 | 162,800 | 164,800 | 372 |
| 2018/03/27 | 163,700 | 163,700 | 162,400 | 162,800 | 259 |
| 2018/03/26 | 162,300 | 163,700 | 161,300 | 161,800 | 780 |
| 2018/03/23 | 164,400 | 164,500 | 162,000 | 162,000 | 583 |
| 2018/03/22 | 165,900 | 165,900 | 163,800 | 164,400 | 649 |
| 2018/03/20 | 164,600 | 165,300 | 164,300 | 164,700 | 217 |
| 2018/03/19 | 167,000 | 167,000 | 164,000 | 164,000 | 450 |
| 2018/03/16 | 166,200 | 166,800 | 165,800 | 166,800 | 214 |
| 2018/03/15 | 165,300 | 166,200 | 163,700 | 166,200 | 340 |
| 2018/03/14 | 164,100 | 165,400 | 163,800 | 165,100 | 299 |
| 2018/03/13 | 163,700 | 164,400 | 163,300 | 163,300 | 317 |
| 2018/03/12 | 165,000 | 165,000 | 163,100 | 163,100 | 410 |
| 2018/03/09 | 165,200 | 165,200 | 163,700 | 164,500 | 750 |
| 2018/03/08 | 164,400 | 165,100 | 163,000 | 163,600 | 289 |
| 2018/03/07 | 163,400 | 164,900 | 163,000 | 163,200 | 279 |
| 2018/03/06 | 162,500 | 164,900 | 162,500 | 164,500 | 547 |
| 2018/03/05 | 162,500 | 163,000 | 161,400 | 161,800 | 445 |
| 2018/03/02 | 164,000 | 164,600 | 161,700 | 162,000 | 849 |
| 2018/03/01 | 166,200 | 167,000 | 164,000 | 164,000 | 683 |
| 2018/02/28 | 165,200 | 167,300 | 164,700 | 167,200 | 613 |
| 2018/02/27 | 165,900 | 167,600 | 164,600 | 165,200 | 754 |
| 2018/02/26 | 165,500 | 165,800 | 164,300 | 165,700 | 625 |
| 2018/02/23 | 162,800 | 165,500 | 162,800 | 165,500 | 497 |
| 2018/02/22 | 162,500 | 163,700 | 162,200 | 163,200 | 421 |
| 2018/02/21 | 162,900 | 163,000 | 161,900 | 162,000 | 331 |
| 2018/02/20 | 162,100 | 162,900 | 161,600 | 162,000 | 397 |
| 2018/02/19 | 161,000 | 161,800 | 160,900 | 161,500 | 532 |
| 2018/02/16 | 160,900 | 161,500 | 159,700 | 160,600 | 503 |
| 2018/02/15 | 161,000 | 161,600 | 160,200 | 160,700 | 707 |
| 2018/02/14 | 160,700 | 161,200 | 158,200 | 159,900 | 714 |
| 2018/02/13 | 161,800 | 162,500 | 161,000 | 161,300 | 763 |
| 2018/02/09 | 160,000 | 161,800 | 159,500 | 159,900 | 1,371 |
| 2018/02/08 | 162,000 | 164,500 | 160,000 | 163,600 | 1,244 |
| 2018/02/07 | 158,900 | 162,800 | 158,600 | 160,000 | 3,694 |
| 2018/02/06 | 161,400 | 161,400 | 157,200 | 158,500 | 1,529 |
| 2018/02/05 | 163,000 | 163,100 | 161,300 | 162,300 | 996 |
| 2018/02/02 | 164,500 | 164,800 | 163,400 | 163,400 | 454 |
| 2018/02/01 | 164,600 | 165,300 | 164,300 | 164,400 | 550 |
| 2018/01/31 | 165,400 | 166,200 | 164,200 | 165,200 | 559 |
| 2018/01/30 | 166,600 | 166,700 | 165,000 | 165,400 | 610 |
| 2018/01/29 | 166,900 | 166,900 | 165,600 | 166,500 | 400 |
| 2018/01/26 | 166,600 | 166,900 | 165,600 | 166,600 | 352 |
| 2018/01/25 | 168,800 | 168,900 | 166,100 | 166,100 | 909 |
| 2018/01/24 | 168,300 | 168,800 | 167,400 | 168,800 | 507 |
| 2018/01/23 | 168,900 | 169,000 | 167,300 | 168,300 | 633 |
| 2018/01/22 | 167,500 | 169,000 | 166,700 | 169,000 | 648 |
| 2018/01/19 | 169,200 | 169,200 | 167,400 | 167,400 | 694 |
| 2018/01/18 | 169,000 | 170,000 | 168,900 | 169,100 | 1,318 |
| 2018/01/17 | 167,100 | 169,500 | 167,000 | 168,300 | 925 |
| 2018/01/16 | 167,400 | 167,700 | 166,700 | 167,500 | 396 |
| 2018/01/15 | 167,300 | 168,400 | 165,000 | 167,400 | 1,206 |
| 2018/01/12 | 167,300 | 168,000 | 166,000 | 167,500 | 1,070 |
| 2018/01/11 | 168,200 | 168,600 | 167,700 | 168,100 | 306 |
| 2018/01/10 | 167,200 | 168,800 | 165,400 | 168,100 | 950 |
| 2018/01/09 | 163,300 | 167,700 | 163,300 | 167,200 | 2,716 |
| 2018/01/05 | 165,000 | 165,100 | 163,000 | 163,100 | 809 |
| 2018/01/04 | 164,500 | 165,800 | 163,000 | 164,400 | 968 |