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 |
|---|---|---|---|---|---|
| 2019/12/30 | 203,100 | 203,800 | 201,100 | 202,200 | 431 |
| 2019/12/27 | 203,000 | 203,500 | 201,300 | 203,100 | 512 |
| 2019/12/26 | 198,900 | 203,400 | 197,900 | 203,200 | 1,339 |
| 2019/12/25 | 196,900 | 198,800 | 196,200 | 198,200 | 375 |
| 2019/12/24 | 195,200 | 196,800 | 195,200 | 196,200 | 316 |
| 2019/12/23 | 196,500 | 197,800 | 195,900 | 196,900 | 248 |
| 2019/12/20 | 197,200 | 198,400 | 196,400 | 197,400 | 599 |
| 2019/12/19 | 196,800 | 197,200 | 194,800 | 197,200 | 450 |
| 2019/12/18 | 195,400 | 197,200 | 193,700 | 196,300 | 762 |
| 2019/12/17 | 196,100 | 197,700 | 193,600 | 196,800 | 929 |
| 2019/12/16 | 195,900 | 198,200 | 193,800 | 197,400 | 1,018 |
| 2019/12/13 | 200,400 | 200,400 | 195,100 | 195,600 | 1,113 |
| 2019/12/12 | 199,100 | 200,400 | 198,100 | 198,900 | 678 |
| 2019/12/11 | 200,400 | 200,600 | 199,200 | 200,100 | 881 |
| 2019/12/10 | 201,200 | 201,400 | 198,500 | 199,600 | 766 |
| 2019/12/09 | 202,000 | 202,300 | 199,700 | 201,200 | 364 |
| 2019/12/06 | 201,200 | 202,000 | 199,500 | 202,000 | 362 |
| 2019/12/05 | 202,100 | 202,100 | 198,900 | 200,100 | 419 |
| 2019/12/04 | 199,300 | 201,800 | 199,300 | 201,300 | 576 |
| 2019/12/03 | 200,100 | 201,600 | 198,700 | 199,300 | 931 |
| 2019/12/02 | 201,400 | 202,700 | 200,800 | 201,900 | 379 |
| 2019/11/29 | 202,800 | 202,800 | 201,600 | 201,600 | 215 |
| 2019/11/28 | 203,900 | 204,100 | 201,500 | 202,600 | 354 |
| 2019/11/27 | 203,000 | 204,700 | 203,000 | 204,300 | 617 |
| 2019/11/26 | 201,800 | 205,500 | 200,700 | 201,900 | 7,226 |
| 2019/11/25 | 201,900 | 201,900 | 199,500 | 201,800 | 860 |
| 2019/11/22 | 202,100 | 203,600 | 200,200 | 200,900 | 941 |
| 2019/11/21 | 203,100 | 203,600 | 200,100 | 203,600 | 1,159 |
| 2019/11/20 | 198,800 | 202,400 | 198,100 | 202,400 | 882 |
| 2019/11/19 | 197,900 | 199,500 | 196,800 | 198,400 | 434 |
| 2019/11/18 | 198,200 | 198,200 | 196,100 | 196,500 | 608 |
| 2019/11/15 | 195,700 | 199,000 | 195,700 | 196,200 | 753 |
| 2019/11/14 | 192,000 | 195,600 | 192,000 | 195,000 | 1,204 |
| 2019/11/13 | 194,600 | 196,200 | 193,000 | 194,400 | 1,199 |
| 2019/11/12 | 197,400 | 199,900 | 196,000 | 196,800 | 944 |
| 2019/11/11 | 194,500 | 200,000 | 194,500 | 198,900 | 1,086 |
| 2019/11/08 | 204,400 | 204,400 | 197,600 | 198,500 | 2,203 |
| 2019/11/07 | 206,000 | 206,600 | 204,800 | 205,900 | 912 |
| 2019/11/06 | 207,800 | 209,500 | 207,100 | 207,500 | 1,130 |
| 2019/11/05 | 210,600 | 211,200 | 207,300 | 208,400 | 1,460 |
| 2019/11/01 | 209,100 | 211,500 | 208,700 | 211,500 | 875 |
| 2019/10/31 | 205,000 | 210,700 | 204,800 | 210,000 | 2,033 |
| 2019/10/30 | 206,500 | 206,900 | 204,400 | 204,400 | 2,599 |
| 2019/10/29 | 211,300 | 212,400 | 209,700 | 211,500 | 1,044 |
| 2019/10/28 | 212,200 | 212,300 | 210,600 | 211,000 | 848 |
| 2019/10/25 | 213,000 | 213,300 | 211,500 | 212,400 | 487 |
| 2019/10/24 | 212,000 | 213,300 | 211,500 | 213,000 | 762 |
| 2019/10/23 | 213,800 | 214,200 | 210,500 | 212,100 | 2,239 |
| 2019/10/21 | 213,300 | 214,800 | 211,800 | 213,800 | 1,302 |
| 2019/10/18 | 212,200 | 215,500 | 212,200 | 213,200 | 1,470 |
| 2019/10/17 | 212,100 | 214,800 | 212,100 | 212,800 | 1,078 |
| 2019/10/16 | 211,500 | 212,800 | 209,800 | 211,900 | 1,321 |
| 2019/10/15 | 209,700 | 213,400 | 209,700 | 211,600 | 1,044 |
| 2019/10/11 | 211,600 | 212,300 | 209,700 | 211,600 | 1,244 |
| 2019/10/10 | 214,200 | 214,200 | 211,700 | 212,300 | 1,119 |
| 2019/10/09 | 211,300 | 214,700 | 211,300 | 213,700 | 1,507 |
| 2019/10/08 | 211,000 | 212,000 | 209,200 | 211,600 | 2,196 |
| 2019/10/07 | 211,500 | 211,600 | 209,400 | 210,900 | 1,162 |
| 2019/10/04 | 209,000 | 211,900 | 208,700 | 211,500 | 1,854 |
| 2019/10/03 | 207,900 | 208,600 | 206,100 | 208,200 | 886 |
| 2019/10/02 | 207,100 | 209,000 | 205,600 | 209,000 | 848 |
| 2019/10/01 | 205,900 | 208,800 | 204,000 | 207,200 | 1,538 |
| 2019/09/30 | 204,400 | 205,900 | 203,300 | 205,900 | 1,133 |
| 2019/09/27 | 201,200 | 204,200 | 201,200 | 204,200 | 1,025 |
| 2019/09/26 | 199,200 | 202,500 | 199,200 | 201,200 | 1,033 |
| 2019/09/25 | 200,500 | 200,600 | 198,400 | 199,400 | 508 |
| 2019/09/24 | 201,100 | 201,200 | 199,100 | 199,100 | 633 |
| 2019/09/20 | 198,800 | 201,700 | 198,100 | 200,200 | 1,000 |
| 2019/09/19 | 197,600 | 199,500 | 196,100 | 199,400 | 481 |
| 2019/09/18 | 197,400 | 198,500 | 195,400 | 197,600 | 581 |
| 2019/09/17 | 199,600 | 199,700 | 197,100 | 197,400 | 565 |
| 2019/09/13 | 195,400 | 199,600 | 195,400 | 199,600 | 849 |
| 2019/09/12 | 195,400 | 196,300 | 194,400 | 196,000 | 505 |
| 2019/09/11 | 198,500 | 198,500 | 192,900 | 196,000 | 960 |
| 2019/09/10 | 200,000 | 200,200 | 197,900 | 198,100 | 460 |
| 2019/09/09 | 196,100 | 199,800 | 196,100 | 199,800 | 753 |
| 2019/09/06 | 197,300 | 197,300 | 195,400 | 197,100 | 780 |
| 2019/09/05 | 197,000 | 197,500 | 195,900 | 196,800 | 738 |
| 2019/09/04 | 191,500 | 197,200 | 191,500 | 196,500 | 1,306 |
| 2019/09/03 | 193,800 | 194,000 | 191,400 | 192,000 | 1,086 |
| 2019/09/02 | 195,300 | 196,600 | 193,500 | 193,900 | 1,027 |
| 2019/08/30 | 194,400 | 195,400 | 192,300 | 195,000 | 1,019 |
| 2019/08/29 | 192,700 | 195,700 | 192,700 | 195,200 | 1,173 |
| 2019/08/28 | 191,000 | 192,700 | 190,900 | 192,700 | 450 |
| 2019/08/27 | 191,900 | 193,000 | 190,800 | 192,000 | 443 |
| 2019/08/26 | 192,000 | 192,800 | 190,500 | 191,700 | 719 |
| 2019/08/23 | 190,500 | 192,600 | 190,400 | 192,000 | 951 |
| 2019/08/22 | 188,100 | 191,300 | 188,100 | 190,500 | 1,187 |
| 2019/08/21 | 186,500 | 188,000 | 185,500 | 188,000 | 776 |
| 2019/08/20 | 184,700 | 186,500 | 184,500 | 185,700 | 860 |
| 2019/08/19 | 184,000 | 184,700 | 183,800 | 184,300 | 355 |
| 2019/08/16 | 183,500 | 184,800 | 182,900 | 184,000 | 575 |
| 2019/08/15 | 183,500 | 183,900 | 182,500 | 183,000 | 493 |
| 2019/08/14 | 182,600 | 184,200 | 182,500 | 183,400 | 973 |
| 2019/08/13 | 180,000 | 182,800 | 179,700 | 182,600 | 570 |
| 2019/08/09 | 181,000 | 181,400 | 180,100 | 180,200 | 615 |
| 2019/08/08 | 180,000 | 181,900 | 179,900 | 180,900 | 983 |
| 2019/08/07 | 181,000 | 182,500 | 178,000 | 178,000 | 593 |
| 2019/08/06 | 179,100 | 181,900 | 177,500 | 181,800 | 974 |
| 2019/08/05 | 182,600 | 182,600 | 180,000 | 181,400 | 550 |
| 2019/08/02 | 182,400 | 182,600 | 181,700 | 182,200 | 582 |
| 2019/08/01 | 182,900 | 182,900 | 181,500 | 182,600 | 374 |
| 2019/07/31 | 181,400 | 182,700 | 181,400 | 182,700 | 538 |
| 2019/07/30 | 181,700 | 183,000 | 181,200 | 181,200 | 739 |
| 2019/07/29 | 180,400 | 182,000 | 180,200 | 181,100 | 467 |
| 2019/07/26 | 180,200 | 181,400 | 180,000 | 181,400 | 302 |
| 2019/07/25 | 180,200 | 180,500 | 179,800 | 180,000 | 161 |
| 2019/07/24 | 179,500 | 180,500 | 179,300 | 180,100 | 325 |
| 2019/07/23 | 179,500 | 179,900 | 179,300 | 179,900 | 278 |
| 2019/07/22 | 181,900 | 181,900 | 179,600 | 180,000 | 363 |
| 2019/07/19 | 180,400 | 181,300 | 179,900 | 180,700 | 299 |
| 2019/07/18 | 182,000 | 182,400 | 180,200 | 180,200 | 620 |
| 2019/07/17 | 179,700 | 182,500 | 179,500 | 182,200 | 971 |
| 2019/07/16 | 179,600 | 180,600 | 179,300 | 180,400 | 700 |
| 2019/07/12 | 181,000 | 181,800 | 179,200 | 179,600 | 943 |
| 2019/07/11 | 179,900 | 181,100 | 179,500 | 180,800 | 955 |
| 2019/07/10 | 179,300 | 179,800 | 178,500 | 179,300 | 470 |
| 2019/07/09 | 179,800 | 180,600 | 179,500 | 179,700 | 954 |
| 2019/07/08 | 180,800 | 181,400 | 179,400 | 179,500 | 579 |
| 2019/07/05 | 181,000 | 181,200 | 180,500 | 181,100 | 308 |
| 2019/07/04 | 178,900 | 181,200 | 178,500 | 180,400 | 668 |
| 2019/07/03 | 177,900 | 179,900 | 177,800 | 179,600 | 498 |
| 2019/07/02 | 178,600 | 179,300 | 178,300 | 178,600 | 902 |
| 2019/07/01 | 178,400 | 179,900 | 177,600 | 178,900 | 555 |
| 2019/06/28 | 176,700 | 178,400 | 175,800 | 178,300 | 946 |
| 2019/06/27 | 175,800 | 176,500 | 175,000 | 175,700 | 1,458 |
| 2019/06/26 | 176,800 | 178,100 | 175,200 | 176,400 | 1,159 |
| 2019/06/25 | 175,100 | 176,400 | 174,700 | 175,900 | 678 |
| 2019/06/24 | 175,300 | 176,400 | 175,100 | 175,100 | 297 |
| 2019/06/21 | 176,000 | 177,200 | 175,400 | 175,700 | 689 |
| 2019/06/20 | 174,500 | 176,000 | 174,300 | 175,700 | 640 |
| 2019/06/19 | 173,500 | 174,400 | 173,300 | 174,400 | 412 |
| 2019/06/18 | 174,600 | 174,900 | 173,300 | 174,000 | 886 |
| 2019/06/17 | 174,400 | 175,000 | 173,700 | 174,400 | 320 |
| 2019/06/14 | 173,200 | 174,900 | 173,200 | 174,700 | 798 |
| 2019/06/13 | 173,600 | 174,000 | 173,200 | 173,600 | 577 |
| 2019/06/12 | 174,200 | 174,400 | 173,100 | 174,400 | 443 |
| 2019/06/11 | 174,700 | 175,200 | 174,200 | 174,400 | 363 |
| 2019/06/10 | 176,200 | 176,300 | 174,500 | 174,800 | 429 |
| 2019/06/07 | 173,000 | 176,600 | 173,000 | 176,600 | 367 |
| 2019/06/06 | 172,000 | 173,500 | 171,600 | 172,900 | 695 |
| 2019/06/05 | 175,000 | 175,700 | 172,300 | 172,300 | 994 |
| 2019/06/04 | 175,000 | 175,700 | 174,100 | 174,900 | 914 |
| 2019/06/03 | 175,700 | 178,500 | 175,700 | 175,800 | 891 |
| 2019/05/31 | 179,100 | 180,000 | 178,700 | 179,100 | 470 |
| 2019/05/30 | 180,300 | 180,700 | 179,700 | 179,900 | 665 |
| 2019/05/29 | 179,300 | 180,300 | 178,400 | 180,300 | 461 |
| 2019/05/28 | 179,000 | 180,600 | 178,400 | 179,400 | 715 |
| 2019/05/27 | 178,700 | 179,100 | 178,200 | 178,200 | 219 |
| 2019/05/24 | 178,400 | 179,200 | 177,500 | 178,700 | 359 |
| 2019/05/23 | 177,100 | 178,400 | 177,000 | 178,400 | 379 |
| 2019/05/22 | 177,400 | 177,800 | 176,600 | 177,100 | 288 |
| 2019/05/21 | 177,500 | 178,000 | 176,800 | 177,600 | 379 |
| 2019/05/20 | 175,400 | 178,400 | 175,400 | 178,400 | 805 |
| 2019/05/17 | 174,200 | 175,600 | 174,200 | 175,500 | 727 |
| 2019/05/16 | 173,100 | 174,900 | 173,100 | 174,800 | 668 |
| 2019/05/15 | 174,500 | 174,600 | 173,100 | 174,100 | 344 |
| 2019/05/14 | 173,700 | 174,300 | 172,700 | 174,000 | 559 |
| 2019/05/13 | 174,200 | 174,800 | 173,300 | 173,700 | 365 |
| 2019/05/10 | 173,700 | 175,000 | 173,000 | 174,200 | 1,092 |
| 2019/05/09 | 173,200 | 173,800 | 172,800 | 172,800 | 682 |
| 2019/05/08 | 174,200 | 174,600 | 173,000 | 173,200 | 681 |
| 2019/05/07 | 173,900 | 175,600 | 173,700 | 174,700 | 530 |
| 2019/04/26 | 174,300 | 174,300 | 173,300 | 173,400 | 758 |
| 2019/04/25 | 174,400 | 174,600 | 173,700 | 174,300 | 1,164 |
| 2019/04/24 | 174,200 | 175,800 | 173,400 | 174,400 | 1,991 |
| 2019/04/23 | 180,900 | 181,400 | 179,500 | 181,400 | 782 |
| 2019/04/22 | 180,000 | 180,400 | 179,300 | 180,200 | 491 |
| 2019/04/19 | 179,300 | 180,400 | 179,000 | 179,900 | 564 |
| 2019/04/18 | 178,500 | 178,900 | 177,600 | 178,400 | 1,186 |
| 2019/04/17 | 179,200 | 179,300 | 178,300 | 178,300 | 699 |
| 2019/04/16 | 179,700 | 179,700 | 178,300 | 178,900 | 539 |
| 2019/04/15 | 180,400 | 181,200 | 178,400 | 179,000 | 640 |
| 2019/04/12 | 179,500 | 180,500 | 178,100 | 180,400 | 714 |
| 2019/04/11 | 179,700 | 180,800 | 177,900 | 178,000 | 726 |
| 2019/04/10 | 178,400 | 180,000 | 178,000 | 179,100 | 857 |
| 2019/04/09 | 177,000 | 178,400 | 176,700 | 178,400 | 739 |
| 2019/04/08 | 179,400 | 179,800 | 177,600 | 177,900 | 850 |
| 2019/04/05 | 181,200 | 181,800 | 178,800 | 179,400 | 1,263 |
| 2019/04/04 | 184,500 | 184,500 | 180,600 | 182,000 | 1,405 |
| 2019/04/03 | 183,600 | 184,700 | 182,300 | 184,700 | 1,395 |
| 2019/04/02 | 184,900 | 185,500 | 181,700 | 184,500 | 1,855 |
| 2019/04/01 | 183,500 | 185,300 | 182,200 | 184,200 | 2,561 |
| 2019/03/29 | 179,900 | 184,500 | 179,600 | 182,900 | 2,447 |
| 2019/03/28 | 177,200 | 180,200 | 176,700 | 179,200 | 3,157 |
| 2019/03/27 | 172,000 | 179,600 | 172,000 | 175,400 | 3,147 |
| 2019/03/26 | 172,400 | 172,400 | 171,000 | 171,300 | 349 |
| 2019/03/25 | 171,900 | 172,200 | 171,200 | 171,400 | 386 |
| 2019/03/22 | 171,500 | 172,700 | 171,500 | 172,500 | 464 |
| 2019/03/20 | 170,800 | 172,400 | 170,600 | 172,400 | 525 |
| 2019/03/19 | 172,300 | 172,300 | 170,700 | 170,900 | 518 |
| 2019/03/18 | 172,400 | 173,000 | 171,800 | 171,800 | 349 |
| 2019/03/15 | 172,000 | 172,400 | 170,900 | 172,400 | 350 |
| 2019/03/14 | 170,900 | 172,500 | 170,200 | 172,000 | 519 |
| 2019/03/13 | 170,100 | 170,900 | 169,400 | 170,900 | 367 |
| 2019/03/12 | 169,800 | 170,700 | 169,300 | 170,700 | 382 |
| 2019/03/11 | 168,500 | 169,800 | 168,500 | 169,500 | 394 |
| 2019/03/08 | 168,800 | 169,400 | 168,300 | 168,300 | 547 |
| 2019/03/07 | 169,100 | 169,500 | 168,700 | 169,500 | 451 |
| 2019/03/06 | 170,200 | 170,200 | 168,300 | 168,300 | 297 |
| 2019/03/05 | 168,500 | 170,000 | 168,500 | 169,200 | 248 |
| 2019/03/04 | 168,700 | 169,400 | 168,400 | 168,500 | 376 |
| 2019/03/01 | 170,600 | 170,800 | 168,400 | 168,400 | 719 |
| 2019/02/28 | 170,600 | 171,600 | 170,500 | 170,500 | 269 |
| 2019/02/27 | 169,900 | 171,000 | 169,500 | 171,000 | 420 |
| 2019/02/26 | 168,900 | 169,900 | 168,800 | 169,900 | 333 |
| 2019/02/25 | 168,700 | 169,700 | 168,000 | 169,700 | 214 |
| 2019/02/22 | 168,400 | 169,000 | 168,000 | 168,100 | 322 |
| 2019/02/21 | 168,700 | 169,000 | 167,600 | 168,100 | 350 |
| 2019/02/20 | 167,700 | 168,900 | 167,600 | 168,000 | 327 |
| 2019/02/19 | 167,400 | 168,500 | 167,400 | 168,100 | 334 |
| 2019/02/18 | 168,000 | 168,500 | 167,400 | 167,500 | 479 |
| 2019/02/15 | 168,000 | 168,200 | 167,300 | 168,000 | 794 |
| 2019/02/14 | 169,900 | 169,900 | 168,200 | 168,400 | 440 |
| 2019/02/13 | 170,900 | 170,900 | 169,200 | 169,200 | 405 |
| 2019/02/12 | 170,400 | 170,900 | 169,000 | 170,900 | 383 |
| 2019/02/08 | 170,700 | 170,800 | 168,600 | 169,300 | 845 |
| 2019/02/07 | 171,500 | 171,800 | 170,500 | 171,100 | 472 |
| 2019/02/06 | 171,900 | 172,700 | 170,600 | 170,600 | 400 |
| 2019/02/05 | 170,700 | 172,500 | 170,700 | 171,900 | 574 |
| 2019/02/04 | 172,000 | 172,000 | 170,500 | 170,600 | 495 |
| 2019/02/01 | 173,000 | 173,300 | 171,100 | 171,100 | 804 |
| 2019/01/31 | 173,700 | 174,100 | 173,100 | 173,100 | 590 |
| 2019/01/30 | 173,000 | 174,000 | 172,200 | 173,900 | 777 |
| 2019/01/29 | 171,700 | 173,000 | 171,100 | 173,000 | 574 |
| 2019/01/28 | 171,200 | 172,100 | 171,200 | 171,800 | 245 |
| 2019/01/25 | 172,400 | 172,500 | 171,300 | 171,700 | 420 |
| 2019/01/24 | 171,600 | 173,000 | 171,500 | 172,100 | 462 |
| 2019/01/23 | 172,000 | 173,000 | 171,600 | 171,600 | 629 |
| 2019/01/22 | 172,000 | 172,500 | 171,600 | 172,500 | 285 |
| 2019/01/21 | 171,300 | 172,500 | 171,300 | 172,500 | 417 |
| 2019/01/18 | 170,500 | 171,500 | 170,300 | 171,500 | 493 |
| 2019/01/17 | 170,700 | 171,100 | 170,200 | 170,500 | 493 |
| 2019/01/16 | 169,000 | 171,500 | 169,000 | 170,700 | 574 |
| 2019/01/15 | 170,100 | 171,900 | 168,900 | 168,900 | 747 |
| 2019/01/11 | 168,700 | 171,300 | 168,400 | 170,100 | 819 |
| 2019/01/10 | 169,200 | 170,000 | 169,200 | 169,300 | 425 |
| 2019/01/09 | 169,000 | 170,000 | 168,700 | 169,800 | 499 |
| 2019/01/08 | 168,300 | 170,100 | 168,100 | 169,000 | 495 |
| 2019/01/07 | 168,300 | 170,300 | 167,800 | 167,900 | 839 |
| 2019/01/04 | 169,100 | 169,500 | 167,100 | 168,000 | 796 |