スターフライヤー(9206)の株価時系列情報
スターフライヤー(9206)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 | 3,335 | 3,420 | 3,335 | 3,395 | 12,900 |
| 2016/12/29 | 3,365 | 3,365 | 3,310 | 3,350 | 5,700 |
| 2016/12/28 | 3,400 | 3,400 | 3,350 | 3,365 | 4,100 |
| 2016/12/27 | 3,435 | 3,435 | 3,365 | 3,390 | 8,700 |
| 2016/12/26 | 3,340 | 3,435 | 3,335 | 3,365 | 13,400 |
| 2016/12/22 | 3,350 | 3,365 | 3,325 | 3,340 | 7,000 |
| 2016/12/21 | 3,295 | 3,345 | 3,295 | 3,325 | 18,400 |
| 2016/12/20 | 3,250 | 3,325 | 3,250 | 3,295 | 9,400 |
| 2016/12/19 | 3,250 | 3,345 | 3,240 | 3,245 | 18,500 |
| 2016/12/16 | 3,235 | 3,255 | 3,215 | 3,240 | 11,200 |
| 2016/12/15 | 3,350 | 3,350 | 3,155 | 3,190 | 35,500 |
| 2016/12/14 | 3,445 | 3,445 | 3,375 | 3,385 | 9,300 |
| 2016/12/13 | 3,480 | 3,480 | 3,425 | 3,445 | 6,700 |
| 2016/12/12 | 3,485 | 3,510 | 3,485 | 3,490 | 5,500 |
| 2016/12/09 | 3,500 | 3,550 | 3,465 | 3,535 | 15,600 |
| 2016/12/08 | 3,555 | 3,570 | 3,515 | 3,555 | 3,700 |
| 2016/12/07 | 3,585 | 3,590 | 3,575 | 3,575 | 2,100 |
| 2016/12/06 | 3,600 | 3,630 | 3,550 | 3,605 | 10,400 |
| 2016/12/05 | 3,620 | 3,630 | 3,595 | 3,620 | 4,300 |
| 2016/12/02 | 3,650 | 3,695 | 3,620 | 3,640 | 10,500 |
| 2016/12/01 | 3,760 | 3,770 | 3,700 | 3,720 | 9,300 |
| 2016/11/30 | 3,740 | 3,780 | 3,715 | 3,770 | 4,500 |
| 2016/11/29 | 3,700 | 3,750 | 3,700 | 3,740 | 5,200 |
| 2016/11/28 | 3,700 | 3,760 | 3,660 | 3,705 | 6,700 |
| 2016/11/25 | 3,755 | 3,760 | 3,700 | 3,700 | 3,600 |
| 2016/11/24 | 3,790 | 3,800 | 3,730 | 3,755 | 6,400 |
| 2016/11/22 | 3,700 | 3,790 | 3,670 | 3,790 | 13,100 |
| 2016/11/21 | 3,700 | 3,745 | 3,680 | 3,725 | 4,600 |
| 2016/11/18 | 3,710 | 3,740 | 3,695 | 3,705 | 5,200 |
| 2016/11/17 | 3,750 | 3,765 | 3,735 | 3,735 | 3,600 |
| 2016/11/16 | 3,830 | 3,830 | 3,735 | 3,775 | 8,600 |
| 2016/11/15 | 3,785 | 3,850 | 3,785 | 3,850 | 4,000 |
| 2016/11/14 | 3,875 | 3,895 | 3,855 | 3,870 | 2,800 |
| 2016/11/11 | 3,920 | 3,920 | 3,850 | 3,890 | 3,100 |
| 2016/11/10 | 3,830 | 3,920 | 3,770 | 3,920 | 14,700 |
| 2016/11/09 | 3,855 | 3,930 | 3,515 | 3,930 | 16,600 |
| 2016/11/08 | 3,870 | 3,920 | 3,835 | 3,920 | 4,400 |
| 2016/11/07 | 3,870 | 3,970 | 3,870 | 3,870 | 6,900 |
| 2016/11/04 | 3,895 | 3,940 | 3,865 | 3,920 | 4,500 |
| 2016/11/02 | 3,935 | 3,935 | 3,865 | 3,895 | 9,000 |
| 2016/11/01 | 3,990 | 4,020 | 3,950 | 3,950 | 6,900 |
| 2016/10/31 | 4,000 | 4,100 | 3,970 | 4,050 | 36,100 |
| 2016/10/28 | 3,890 | 3,910 | 3,865 | 3,870 | 4,300 |
| 2016/10/27 | 3,890 | 3,895 | 3,835 | 3,860 | 3,100 |
| 2016/10/26 | 3,815 | 3,890 | 3,815 | 3,890 | 2,100 |
| 2016/10/25 | 3,810 | 3,895 | 3,785 | 3,845 | 9,400 |
| 2016/10/24 | 3,845 | 3,855 | 3,805 | 3,825 | 1,600 |
| 2016/10/21 | 3,755 | 3,835 | 3,735 | 3,835 | 7,500 |
| 2016/10/20 | 3,760 | 3,790 | 3,730 | 3,770 | 3,600 |
| 2016/10/19 | 3,695 | 3,800 | 3,695 | 3,760 | 3,300 |
| 2016/10/18 | 3,690 | 3,700 | 3,690 | 3,695 | 600 |
| 2016/10/17 | 3,690 | 3,720 | 3,690 | 3,690 | 1,100 |
| 2016/10/14 | 3,710 | 3,710 | 3,665 | 3,700 | 1,100 |
| 2016/10/13 | 3,675 | 3,715 | 3,635 | 3,715 | 2,400 |
| 2016/10/12 | 3,680 | 3,680 | 3,645 | 3,645 | 2,100 |
| 2016/10/11 | 3,605 | 3,735 | 3,605 | 3,690 | 7,400 |
| 2016/10/07 | 3,640 | 3,655 | 3,605 | 3,605 | 4,500 |
| 2016/10/06 | 3,615 | 3,685 | 3,600 | 3,600 | 4,000 |
| 2016/10/05 | 3,685 | 3,695 | 3,640 | 3,685 | 3,500 |
| 2016/10/04 | 3,520 | 3,665 | 3,520 | 3,660 | 7,000 |
| 2016/10/03 | 3,635 | 3,655 | 3,575 | 3,580 | 6,200 |
| 2016/09/30 | 3,580 | 3,665 | 3,560 | 3,665 | 10,000 |
| 2016/09/29 | 3,750 | 3,750 | 3,610 | 3,625 | 11,700 |
| 2016/09/28 | 3,700 | 3,770 | 3,700 | 3,750 | 13,200 |
| 2016/09/27 | 3,770 | 3,865 | 3,740 | 3,770 | 9,400 |
| 2016/09/26 | 3,850 | 3,925 | 3,805 | 3,805 | 6,500 |
| 2016/09/23 | 3,830 | 3,990 | 3,815 | 3,915 | 18,900 |
| 2016/09/21 | 3,680 | 3,760 | 3,610 | 3,760 | 2,400 |
| 2016/09/20 | 3,560 | 3,700 | 3,560 | 3,680 | 6,700 |
| 2016/09/16 | 3,645 | 3,665 | 3,640 | 3,665 | 3,000 |
| 2016/09/15 | 3,570 | 3,685 | 3,555 | 3,640 | 5,800 |
| 2016/09/14 | 3,695 | 3,695 | 3,640 | 3,690 | 2,400 |
| 2016/09/13 | 3,650 | 3,700 | 3,650 | 3,695 | 2,300 |
| 2016/09/12 | 3,800 | 3,800 | 3,515 | 3,635 | 15,300 |
| 2016/09/09 | 3,850 | 3,870 | 3,800 | 3,835 | 5,600 |
| 2016/09/08 | 3,850 | 3,885 | 3,825 | 3,870 | 1,300 |
| 2016/09/07 | 3,845 | 3,885 | 3,845 | 3,850 | 3,200 |
| 2016/09/06 | 3,825 | 3,900 | 3,825 | 3,845 | 2,400 |
| 2016/09/05 | 3,810 | 3,850 | 3,790 | 3,825 | 12,800 |
| 2016/09/02 | 3,805 | 3,860 | 3,805 | 3,825 | 3,700 |
| 2016/09/01 | 3,970 | 3,975 | 3,810 | 3,815 | 19,700 |
| 2016/08/31 | 3,685 | 3,770 | 3,625 | 3,760 | 5,000 |
| 2016/08/30 | 3,580 | 3,645 | 3,575 | 3,645 | 4,000 |
| 2016/08/29 | 3,645 | 3,670 | 3,510 | 3,640 | 9,800 |
| 2016/08/26 | 3,600 | 3,640 | 3,565 | 3,630 | 4,300 |
| 2016/08/25 | 3,530 | 3,645 | 3,495 | 3,645 | 10,500 |
| 2016/08/24 | 3,485 | 3,585 | 3,450 | 3,530 | 15,200 |
| 2016/08/23 | 3,370 | 3,520 | 3,350 | 3,520 | 19,200 |
| 2016/08/22 | 3,460 | 3,500 | 3,380 | 3,400 | 9,900 |
| 2016/08/19 | 3,275 | 3,490 | 3,250 | 3,465 | 19,300 |
| 2016/08/18 | 3,120 | 3,325 | 3,120 | 3,300 | 14,900 |
| 2016/08/17 | 3,160 | 3,185 | 3,110 | 3,110 | 4,000 |
| 2016/08/16 | 3,110 | 3,130 | 3,110 | 3,130 | 2,400 |
| 2016/08/15 | 3,110 | 3,130 | 3,105 | 3,110 | 2,500 |
| 2016/08/12 | 3,100 | 3,170 | 3,100 | 3,120 | 5,400 |
| 2016/08/10 | 3,120 | 3,160 | 3,105 | 3,110 | 3,800 |
| 2016/08/09 | 3,110 | 3,140 | 3,105 | 3,120 | 3,700 |
| 2016/08/08 | 3,150 | 3,180 | 3,110 | 3,120 | 8,400 |
| 2016/08/05 | 3,245 | 3,260 | 3,155 | 3,155 | 10,200 |
| 2016/08/04 | 3,300 | 3,300 | 3,210 | 3,240 | 9,700 |
| 2016/08/03 | 3,275 | 3,380 | 3,245 | 3,325 | 6,100 |
| 2016/08/02 | 3,390 | 3,405 | 3,285 | 3,295 | 9,700 |
| 2016/08/01 | 3,525 | 3,525 | 3,300 | 3,340 | 39,000 |
| 2016/07/29 | 2,916 | 3,040 | 2,903 | 3,035 | 8,400 |
| 2016/07/28 | 2,939 | 2,979 | 2,910 | 2,910 | 4,300 |
| 2016/07/27 | 2,970 | 2,988 | 2,965 | 2,965 | 3,200 |
| 2016/07/26 | 2,960 | 2,996 | 2,930 | 2,996 | 3,800 |
| 2016/07/25 | 2,990 | 3,000 | 2,962 | 2,965 | 2,800 |
| 2016/07/22 | 2,968 | 2,980 | 2,958 | 2,962 | 4,000 |
| 2016/07/21 | 2,960 | 2,984 | 2,950 | 2,968 | 1,300 |
| 2016/07/20 | 2,990 | 2,990 | 2,960 | 2,975 | 2,900 |
| 2016/07/19 | 2,955 | 2,987 | 2,955 | 2,987 | 2,800 |
| 2016/07/15 | 3,000 | 3,015 | 2,907 | 3,015 | 6,100 |
| 2016/07/14 | 2,981 | 3,035 | 2,981 | 3,010 | 1,700 |
| 2016/07/13 | 3,010 | 3,015 | 2,981 | 2,981 | 4,500 |
| 2016/07/12 | 3,000 | 3,000 | 2,956 | 2,956 | 3,400 |
| 2016/07/11 | 2,979 | 2,979 | 2,926 | 2,977 | 4,000 |
| 2016/07/08 | 2,908 | 2,950 | 2,881 | 2,900 | 6,100 |
| 2016/07/07 | 2,950 | 2,969 | 2,908 | 2,908 | 3,600 |
| 2016/07/06 | 2,933 | 2,940 | 2,902 | 2,940 | 5,100 |
| 2016/07/05 | 2,975 | 2,975 | 2,922 | 2,974 | 3,400 |
| 2016/07/04 | 3,060 | 3,060 | 2,850 | 2,927 | 9,300 |
| 2016/07/01 | 3,045 | 3,055 | 2,981 | 3,025 | 3,300 |
| 2016/06/30 | 3,025 | 3,055 | 2,990 | 3,045 | 5,300 |
| 2016/06/29 | 2,928 | 3,030 | 2,928 | 3,015 | 5,500 |
| 2016/06/28 | 2,985 | 3,120 | 2,900 | 2,920 | 22,500 |
| 2016/06/27 | 2,818 | 2,890 | 2,775 | 2,885 | 8,000 |
| 2016/06/24 | 2,750 | 2,779 | 2,601 | 2,718 | 12,500 |
| 2016/06/23 | 2,750 | 2,780 | 2,724 | 2,724 | 1,600 |
| 2016/06/22 | 2,805 | 2,805 | 2,740 | 2,740 | 2,700 |
| 2016/06/21 | 2,813 | 2,831 | 2,771 | 2,813 | 3,000 |
| 2016/06/20 | 2,735 | 2,831 | 2,735 | 2,813 | 3,800 |
| 2016/06/17 | 2,733 | 2,789 | 2,733 | 2,734 | 5,300 |
| 2016/06/16 | 2,800 | 2,809 | 2,680 | 2,732 | 8,700 |
| 2016/06/15 | 2,790 | 2,824 | 2,790 | 2,800 | 3,200 |
| 2016/06/14 | 2,820 | 2,864 | 2,767 | 2,835 | 9,300 |
| 2016/06/13 | 3,035 | 3,050 | 2,886 | 2,900 | 4,700 |
| 2016/06/10 | 3,000 | 3,035 | 2,943 | 3,035 | 6,600 |
| 2016/06/09 | 3,030 | 3,050 | 3,010 | 3,030 | 12,300 |
| 2016/06/08 | 3,070 | 3,070 | 3,010 | 3,010 | 7,000 |
| 2016/06/07 | 3,090 | 3,150 | 3,020 | 3,110 | 12,900 |
| 2016/06/06 | 2,960 | 3,130 | 2,893 | 3,115 | 33,700 |
| 2016/06/03 | 2,862 | 2,914 | 2,850 | 2,890 | 16,000 |
| 2016/06/02 | 2,731 | 2,810 | 2,731 | 2,798 | 5,800 |
| 2016/06/01 | 2,762 | 2,792 | 2,722 | 2,726 | 12,700 |
| 2016/05/31 | 2,720 | 2,720 | 2,691 | 2,712 | 4,000 |
| 2016/05/30 | 2,711 | 2,715 | 2,705 | 2,711 | 3,800 |
| 2016/05/27 | 2,705 | 2,714 | 2,703 | 2,711 | 1,400 |
| 2016/05/26 | 2,732 | 2,738 | 2,701 | 2,705 | 3,800 |
| 2016/05/25 | 2,722 | 2,722 | 2,701 | 2,720 | 3,100 |
| 2016/05/24 | 2,699 | 2,723 | 2,699 | 2,722 | 2,700 |
| 2016/05/23 | 2,658 | 2,699 | 2,658 | 2,699 | 3,200 |
| 2016/05/20 | 2,698 | 2,713 | 2,650 | 2,669 | 5,000 |
| 2016/05/19 | 2,718 | 2,720 | 2,670 | 2,718 | 3,100 |
| 2016/05/18 | 2,681 | 2,724 | 2,657 | 2,718 | 7,400 |
| 2016/05/17 | 2,701 | 2,747 | 2,701 | 2,725 | 4,900 |
| 2016/05/16 | 2,790 | 2,790 | 2,676 | 2,727 | 12,100 |
| 2016/05/13 | 2,800 | 2,810 | 2,790 | 2,798 | 3,800 |
| 2016/05/12 | 2,850 | 2,850 | 2,791 | 2,810 | 9,400 |
| 2016/05/11 | 2,959 | 2,966 | 2,820 | 2,850 | 10,000 |
| 2016/05/10 | 2,960 | 2,963 | 2,919 | 2,919 | 6,000 |
| 2016/05/09 | 2,929 | 2,950 | 2,905 | 2,915 | 12,400 |
| 2016/05/06 | 2,930 | 2,949 | 2,880 | 2,901 | 15,400 |
| 2016/05/02 | 3,140 | 3,145 | 2,808 | 2,880 | 30,900 |
| 2016/04/28 | 3,330 | 3,360 | 3,325 | 3,350 | 3,700 |
| 2016/04/27 | 3,355 | 3,385 | 3,330 | 3,340 | 4,100 |
| 2016/04/26 | 3,420 | 3,420 | 3,340 | 3,355 | 8,200 |
| 2016/04/25 | 3,400 | 3,500 | 3,400 | 3,410 | 5,400 |
| 2016/04/22 | 3,460 | 3,460 | 3,390 | 3,430 | 8,400 |
| 2016/04/21 | 3,430 | 3,465 | 3,425 | 3,465 | 4,400 |
| 2016/04/20 | 3,460 | 3,470 | 3,430 | 3,430 | 3,900 |
| 2016/04/19 | 3,500 | 3,535 | 3,435 | 3,480 | 4,900 |
| 2016/04/18 | 3,570 | 3,570 | 3,430 | 3,480 | 8,500 |
| 2016/04/15 | 3,500 | 3,505 | 3,470 | 3,490 | 3,000 |
| 2016/04/14 | 3,390 | 3,510 | 3,385 | 3,510 | 14,800 |
| 2016/04/13 | 3,385 | 3,435 | 3,385 | 3,385 | 5,600 |
| 2016/04/12 | 3,390 | 3,415 | 3,375 | 3,385 | 4,600 |
| 2016/04/11 | 3,515 | 3,520 | 3,395 | 3,395 | 5,700 |
| 2016/04/08 | 3,405 | 3,450 | 3,395 | 3,450 | 6,300 |
| 2016/04/07 | 3,435 | 3,490 | 3,410 | 3,445 | 6,000 |
| 2016/04/06 | 3,430 | 3,470 | 3,415 | 3,435 | 8,900 |
| 2016/04/05 | 3,550 | 3,550 | 3,435 | 3,445 | 7,900 |
| 2016/04/04 | 3,460 | 3,600 | 3,445 | 3,580 | 10,000 |
| 2016/04/01 | 3,615 | 3,665 | 3,535 | 3,555 | 10,600 |
| 2016/03/31 | 3,695 | 3,695 | 3,640 | 3,670 | 5,900 |
| 2016/03/30 | 3,795 | 3,805 | 3,660 | 3,675 | 12,300 |
| 2016/03/29 | 3,835 | 3,855 | 3,655 | 3,805 | 16,100 |
| 2016/03/28 | 3,945 | 3,945 | 3,790 | 3,835 | 16,300 |
| 2016/03/25 | 4,030 | 4,035 | 3,860 | 3,885 | 20,200 |
| 2016/03/24 | 3,995 | 4,000 | 3,965 | 4,000 | 15,000 |
| 2016/03/23 | 4,000 | 4,055 | 3,955 | 3,965 | 6,500 |
| 2016/03/22 | 4,055 | 4,140 | 3,950 | 3,980 | 22,500 |
| 2016/03/18 | 4,095 | 4,100 | 3,900 | 4,005 | 24,300 |
| 2016/03/17 | 4,280 | 4,300 | 4,100 | 4,180 | 21,200 |
| 2016/03/16 | 3,965 | 4,360 | 3,955 | 4,325 | 24,900 |
| 2016/03/15 | 3,980 | 3,985 | 3,900 | 3,950 | 6,800 |
| 2016/03/14 | 3,995 | 4,075 | 3,925 | 3,925 | 12,100 |
| 2016/03/11 | 3,925 | 4,040 | 3,925 | 3,980 | 8,200 |
| 2016/03/10 | 4,000 | 4,000 | 3,890 | 3,990 | 14,800 |
| 2016/03/09 | 4,045 | 4,045 | 3,975 | 4,005 | 6,500 |
| 2016/03/08 | 4,025 | 4,050 | 3,910 | 4,050 | 17,800 |
| 2016/03/07 | 4,050 | 4,155 | 4,050 | 4,085 | 9,100 |
| 2016/03/04 | 4,100 | 4,130 | 4,000 | 4,130 | 14,400 |
| 2016/03/03 | 4,180 | 4,245 | 4,010 | 4,150 | 19,600 |
| 2016/03/02 | 4,135 | 4,265 | 4,060 | 4,250 | 19,200 |
| 2016/03/01 | 4,030 | 4,150 | 3,990 | 4,110 | 25,400 |
| 2016/02/29 | 4,555 | 4,585 | 4,190 | 4,215 | 35,000 |
| 2016/02/26 | 4,640 | 4,715 | 4,455 | 4,555 | 32,400 |
| 2016/02/25 | 4,620 | 4,725 | 4,420 | 4,700 | 42,700 |
| 2016/02/24 | 4,195 | 4,675 | 4,070 | 4,630 | 90,800 |
| 2016/02/23 | 4,125 | 4,240 | 3,880 | 4,195 | 57,000 |
| 2016/02/22 | 3,750 | 4,210 | 3,750 | 4,160 | 51,000 |
| 2016/02/19 | 3,570 | 3,745 | 3,570 | 3,705 | 19,700 |
| 2016/02/18 | 3,550 | 3,640 | 3,490 | 3,630 | 19,900 |
| 2016/02/17 | 3,495 | 3,685 | 3,405 | 3,560 | 27,100 |
| 2016/02/16 | 3,510 | 3,605 | 3,450 | 3,490 | 25,000 |
| 2016/02/15 | 3,520 | 3,655 | 3,400 | 3,580 | 38,000 |
| 2016/02/12 | 3,330 | 3,510 | 3,290 | 3,400 | 53,900 |
| 2016/02/10 | 3,685 | 3,710 | 3,350 | 3,470 | 43,100 |
| 2016/02/09 | 3,595 | 3,720 | 3,525 | 3,575 | 39,900 |
| 2016/02/08 | 3,625 | 3,740 | 3,595 | 3,685 | 34,100 |
| 2016/02/05 | 3,890 | 3,940 | 3,625 | 3,750 | 95,600 |
| 2016/02/04 | 4,460 | 4,525 | 4,075 | 4,100 | 79,700 |
| 2016/02/03 | 4,250 | 4,670 | 4,235 | 4,670 | 98,600 |
| 2016/02/02 | 4,315 | 4,435 | 4,145 | 4,340 | 78,500 |
| 2016/02/01 | 5,000 | 5,000 | 4,335 | 4,455 | 162,600 |
| 2016/01/29 | 5,300 | 5,750 | 5,030 | 5,300 | 91,500 |
| 2016/01/28 | 5,200 | 5,350 | 5,060 | 5,290 | 53,900 |
| 2016/01/27 | 5,250 | 5,500 | 4,925 | 5,450 | 142,000 |
| 2016/01/26 | 5,700 | 5,970 | 5,150 | 5,550 | 239,600 |
| 2016/01/25 | 4,815 | 5,100 | 4,775 | 5,100 | 117,300 |
| 2016/01/22 | 4,040 | 4,425 | 3,965 | 4,395 | 101,900 |
| 2016/01/21 | 3,720 | 4,130 | 3,715 | 3,835 | 69,400 |
| 2016/01/20 | 3,790 | 3,790 | 3,615 | 3,775 | 45,100 |
| 2016/01/19 | 3,800 | 3,895 | 3,600 | 3,800 | 35,100 |
| 2016/01/18 | 3,390 | 3,780 | 3,360 | 3,770 | 59,700 |
| 2016/01/15 | 3,475 | 3,735 | 3,405 | 3,530 | 58,300 |
| 2016/01/14 | 3,320 | 3,410 | 3,280 | 3,410 | 20,300 |
| 2016/01/13 | 3,300 | 3,460 | 3,300 | 3,420 | 22,500 |
| 2016/01/12 | 3,360 | 3,375 | 3,195 | 3,260 | 33,600 |
| 2016/01/08 | 3,285 | 3,445 | 3,220 | 3,345 | 23,300 |
| 2016/01/07 | 3,450 | 3,495 | 3,260 | 3,300 | 25,100 |
| 2016/01/06 | 3,220 | 3,450 | 3,205 | 3,415 | 22,200 |
| 2016/01/05 | 3,245 | 3,245 | 3,160 | 3,220 | 14,200 |
| 2016/01/04 | 3,260 | 3,305 | 3,225 | 3,265 | 20,000 |