[8979 東証] スターツプロシード投資法人 投資証券 日足 時系列データ

[8979 東証] スターツプロシード投資法人 投資証券
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-29150500.00150900.00150200.00150700.0054381778100
2017-03-28150200.00150600.00150200.00150400.0046169329100
2017-03-27150900.00150900.00150100.00150300.00955143605900
2017-03-24150200.00151100.00150000.00150400.002709407009200
2017-03-23151000.00151000.00150100.00150100.001023153760100
2017-03-22151000.00151500.00150300.00150500.00891134316700
2017-03-21151300.00151400.00150800.00150800.00735111040300
2017-03-17150800.00151400.00150600.00151400.0062193782600
2017-03-16150800.00151000.00150600.00150800.00778117262100
2017-03-15150900.00150900.00150600.00150700.00797120143700
2017-03-14151800.00151800.00150800.00151300.00812122803200
2017-03-13151700.00151900.00151400.00151800.00685103894700
2017-03-10152500.00152500.00151700.00151700.00783119073200
2017-03-09151900.00152400.00151600.00152400.001078163868800
2017-03-08152800.00152800.00151800.00151900.00924140621300
2017-03-07153100.00153300.00152600.00152600.00700107093100
2017-03-06153400.00153500.00153100.00153100.0043666821300
2017-03-03153200.00153800.00153100.00153500.0052480360200
2017-03-02154000.00154000.00153100.00153200.0059691458200
2017-03-01153200.00154400.00152500.00154200.00919141047000
2017-02-28153400.00154000.00153000.00153000.0057287789400
2017-02-27154300.00154300.00153200.00153200.00838128794100
2017-02-24154200.00154400.00153500.00154400.00721111006500
2017-02-23152600.00154400.00152500.00154400.00931142983000
2017-02-22152500.00153300.00152000.00152600.001047159832600
2017-02-21152800.00153200.00152400.00152500.0053982293800
2017-02-20152400.00153000.00152100.00153000.0040461609900
2017-02-17152700.00152700.00152100.00152200.0048774179400
2017-02-16152100.00152800.00152000.00152800.0051578426000
2017-02-15152800.00153000.00152000.00152000.00904137698100
2017-02-14152900.00153200.00152600.00152800.0050977794200
2017-02-13153100.00153500.00152700.00152800.0046370857100
2017-02-10153300.00153400.00152600.00152700.0054883795600
2017-02-09152900.00153400.00152600.00152700.0059590957600
2017-02-08154100.00154200.00153000.00153000.0063497337400
2017-02-07153400.00154500.00153100.00154500.00785120888400
2017-02-06153500.00154000.00153100.00153500.0043967438000
2017-02-03152500.00153600.00152000.00153100.00857130969900
2017-02-02153200.00153200.00152000.00152200.001337203777900
2017-02-01153900.00153900.00152700.00152800.00785120120400
2017-01-31154200.00154900.00153200.00153300.001512232637800
2017-01-30154100.00155000.00154100.00154400.001630251893500
2017-01-27154900.00155000.00154300.00154800.00904139843900
2017-01-26154800.00155200.00154200.00155000.001598247355600
2017-01-25154200.00154800.00153400.00154500.001180181939300
2017-01-24153600.00154400.00153300.00154200.001064163844400
2017-01-23153800.00154400.00153200.00154000.00821126154700
2017-01-20153100.00153800.00152600.00153800.00834127743000
2017-01-19153100.00153800.00152500.00153100.001242190405600
2017-01-18151400.00153200.00151400.00152700.001071163177000
2017-01-17152900.00153400.00152000.00152000.001151175653400
2017-01-16153600.00153600.00152600.00152900.00799122221900
2017-01-13153500.00153800.00153100.00153300.00938143855100
2017-01-12153200.00153900.00152900.00153500.001815278314400
2017-01-11153100.00153900.00152600.00153000.001501229927600
2017-01-10153800.00154600.00152900.00153200.001730265790000
2017-01-06153700.00154400.00153100.00153800.002523388463900
2017-01-05152700.00154200.00151900.00153500.004094627734100
2017-01-04151600.00152600.00151500.00152200.001727262694500
2016-12-30151000.00151800.00150900.00151100.001419214783800
2016-12-29151700.00151900.00150700.00150900.001899287267900
2016-12-28151600.00152000.00151200.00151700.001578239137700
2016-12-27151100.00151600.00150700.00151600.001541232962400
2016-12-26150300.00151700.00150300.00151300.002297347044600
2016-12-22150900.00150900.00150200.00150400.001362204920100
2016-12-21151000.00151300.00150500.00150500.001727260463400
2016-12-20150800.00151400.00150600.00151000.001707257689000
2016-12-19151100.00151400.00150700.00150800.00800120778300
2016-12-16152200.00152200.00150800.00151500.001730261728800
2016-12-15152400.00152500.00151200.00151400.00720109199600
2016-12-14151600.00152800.00151400.00152800.002051312412600
2016-12-13150800.00151800.00150700.00151400.001560235976100
2016-12-12151500.00151500.00150600.00150700.001810273407700
2016-12-09150900.00151200.00150600.00150700.001355204414300
2016-12-08150800.00151300.00150700.00150800.001804272383200
2016-12-07151200.00151400.00150600.00150900.001204181735700
2016-12-06150600.00151600.00150600.00151500.001174177355800
2016-12-05151000.00151700.00150200.00150500.001052158768100
2016-12-02151400.00151800.00150400.00151200.001352204412200
2016-12-01151400.00151900.00150500.00151500.001478223736200
2016-11-30150600.00151900.00150000.00150700.002303347677700
2016-11-29150700.00151300.00150000.00150500.001769266443300
2016-11-28149900.00150900.00149200.00150900.001891283710900
2016-11-25152000.00152000.00149600.00149900.002426365716600
2016-11-24151800.00152200.00151000.00151700.003310501146000
2016-11-22152500.00152500.00151100.00151500.006081923786600
2016-11-21153000.00157800.00153000.00156600.00126311978068700
2016-11-18152900.00155600.00152900.00155500.001307202182300
2016-11-17151600.00155600.00151600.00152500.003490533269400
2016-11-16152200.00152400.00151400.00151400.005572844632200
2016-11-15155000.00155300.00151600.00151800.004280654702900
2016-11-14157700.00157700.00152200.00155200.002718418516000
2016-11-11157800.00159400.00155100.00157000.001214191460000
2016-11-10155600.00158500.00155300.00157100.003038476810900
2016-11-09156400.00156800.00152000.00156800.00727112564100
2016-11-08156400.00156800.00155400.00156200.0039261276200
2016-11-07153300.00156600.00153100.00155300.00866134404700
2016-11-04156900.00156900.00152500.00153800.001044161274700
2016-11-02157900.00158000.00155600.00156100.00713111707900
2016-11-01159400.00159400.00157300.00157600.0048877078100
2016-10-31158800.00159300.00157700.00158100.0054886706200
2016-10-28161300.00161500.00158100.00158200.00969154751600
2016-10-27161500.00162200.00161200.00161300.002703436670800
2016-10-26166000.00166400.00165100.00166000.00694114985700
2016-10-25166000.00166100.00165400.00165500.0027445414700
2016-10-24166200.00166200.00165400.00165700.0026343555300
2016-10-21165300.00166900.00165100.00165300.0036059693000
2016-10-20165200.00166300.00164700.00165300.0058596801000
2016-10-19166100.00166300.00164900.00166200.0028847720100
2016-10-18166000.00166300.00164300.00164400.0045875655600
2016-10-17166700.00166700.00165800.00166100.0022036545000
2016-10-14166900.00167000.00166100.00166100.0053188391300
2016-10-13167300.00167800.00166800.00167100.0018931586400
2016-10-12167800.00168000.00167000.00167300.0011919936900
2016-10-11167000.00167600.00167000.00167200.001303218093600
2016-10-07168000.00168000.00166700.00167100.0021936585800
2016-10-06168300.00168300.00166900.00167200.0019933343900
2016-10-05167700.00168300.00166700.00167700.0031753022900
2016-10-04167300.00168100.00166200.00167700.0031452473900
2016-10-03168500.00168500.00167200.00168300.0019432570700
2016-09-30166700.00168400.00166700.00166900.0017529283100
2016-09-29168000.00168400.00166700.00166700.0017228840200
2016-09-28168200.00169000.00166700.00168000.0021536061600
2016-09-27168200.00169200.00167600.00167900.0016928468700
2016-09-26168800.00169000.00167700.00168600.009415859900
2016-09-23168100.00169200.00167500.00167500.0027145663300
2016-09-21166800.00168600.00165000.00168100.0029549345700
2016-09-20165000.00166700.00164000.00166000.0038162974900
2016-09-16165400.00166900.00164400.00164400.0034857485400
2016-09-15166200.00167300.00165000.00165400.0050283311300
2016-09-14167900.00168500.00166100.00166100.0019833174900
2016-09-13166400.00168300.00166400.00168000.0020834756400
2016-09-12168200.00168600.00166100.00166100.0033555946800
2016-09-09167900.00168900.00167400.00167500.0024340811700
2016-09-08167200.00169700.00167200.00168000.0024040492000
2016-09-07166900.00168800.00166200.00167200.0042470961500
2016-09-06168800.00168800.00165100.00166900.001596266528600
2016-09-05167600.00168300.00167000.00167000.0033455901700
2016-09-02167900.00169000.00167100.00167500.0035158862200
2016-09-01168000.00169600.00167900.00167900.0015125455800
2016-08-31167600.00169800.00167300.00168800.0019633028700
2016-08-30168000.00168800.00167300.00167600.002256378982900
2016-08-29168000.00170200.00167900.00169300.0019032089400
2016-08-26168000.00170500.00167500.00167900.0017028641000
2016-08-25167100.00169400.00167000.00168700.0025642906900
2016-08-24167900.00169000.00167200.00167200.0019632918900
2016-08-23168400.00169100.00167500.00167700.0011118652400
2016-08-22168100.00168800.00167100.00167200.0016026844000
2016-08-19169200.00170700.00168400.00168900.0017529650600
2016-08-18168700.00169200.00166500.00168400.0046377672000
2016-08-17169200.00169900.00168200.00168700.0027346124800
2016-08-16171100.00171100.00169000.00169000.0017028834200
2016-08-15170100.00170700.00169400.00169500.0013723261600
2016-08-12171200.00171200.00169800.00169800.0015025518400
2016-08-10169800.00170900.00169600.00169800.009916824100
2016-08-09170100.00171300.00169900.00170000.007713120700
2016-08-08171100.00171500.00169500.00170200.0032655522800
2016-08-05171400.00172600.00170400.00171100.0026745751800
2016-08-04172900.00173600.00171900.00172800.0017830754700
2016-08-03172800.00173500.00170000.00172200.0037364047000
2016-08-02173500.00173700.00171500.00173500.0018932600800
2016-08-01171800.00173600.00171700.00172600.0026545810400
2016-07-29174000.00175400.00172200.00175300.0031254354500
2016-07-28171600.00175300.00170800.00174900.0030252460900
2016-07-27172100.00173800.00171200.00171300.0025443759900
2016-07-26173300.00173800.00171100.00173000.0019633751700
2016-07-25172400.00174700.00172400.00173300.0014425051800
2016-07-22171600.00173500.00171300.00173500.0030652768200
2016-07-21172500.00174700.00171800.00172200.0030352478900
2016-07-20172400.00173900.00171700.00172900.0022839378900
2016-07-19172700.00173900.00171800.00173900.0025443880700
2016-07-15174700.00175700.00172400.00172400.0023040189000
2016-07-14172500.00175800.00172500.00175800.0035161392000
2016-07-13174300.00174300.00171900.00172500.0019333402700
2016-07-12173000.00175000.00172500.00174100.0027748116600
2016-07-11172100.00174300.00171900.00173000.0014725478500
2016-07-08173800.00175200.00171600.00172200.0038366596300
2016-07-07170800.00174000.00169500.00174000.00745127740700
2016-07-06169400.00173900.00168000.00171700.00844143918000
2016-07-05170500.00171100.00167200.00169200.0017930190700
2016-07-04171200.00172100.00169900.00169900.002120364690600
2016-07-01171600.00172000.00169600.00171400.0022137719100
2016-06-30167000.00173000.00167000.00171600.0055994684100
2016-06-29168400.00169100.00164200.00166600.0054791352100
2016-06-28162000.00169300.00161600.00168400.0031552391800
2016-06-27163800.00164100.00161400.00161400.0037260545900
2016-06-24169800.00169800.00160000.00160300.001061173118600
2016-06-23169000.00169300.00166900.00168300.0048882014300
2016-06-22173600.00173600.00171200.00171200.0023440422600
2016-06-21171000.00172700.00170800.00172700.0011419577800
2016-06-20171000.00173500.00170800.00172000.0027246927700
2016-06-17169000.00170800.00169000.00169400.0023940622800
2016-06-16170100.00171600.00168500.00169500.0019132396800
2016-06-15168300.00172000.00168300.00169900.0027947606600
2016-06-14171200.00172400.00168800.00169000.0027847258400
2016-06-13174500.00174500.00171000.00171400.0026545569200
2016-06-10176000.00176000.00174200.00174700.0022840040300
2016-06-09175200.00176800.00174800.00176000.0036864663900
2016-06-08175500.00175500.00173300.00175200.0017730910000
2016-06-07175100.00175100.00173600.00174700.008915530700
2016-06-06175900.00175900.00173400.00175100.0020335444600
2016-06-03174000.00178600.00173700.00176200.00674118916100
2016-06-02177900.00177900.00173700.00175000.0030253210500
2016-06-01175100.00176900.00174200.00174500.0051290023900
2016-05-31171800.00175600.00171800.00175300.0022839761500
2016-05-30173200.00174700.00169300.00173700.0048282792500
2016-05-27175000.00175000.00172300.00173300.0014324801800
2016-05-26176000.00176000.00171400.00175000.0029751426900
2016-05-25173900.00176200.00173000.00176200.0055897732700
2016-05-24171200.00175600.00170800.00173900.00814141280200
2016-05-23170800.00171200.00168800.00171200.0026445032500
2016-05-20167200.00170500.00167200.00170500.0036161146700
2016-05-19166800.00169100.00166800.00167300.0027746419400
2016-05-18168900.00169000.00166800.00167000.0057295859500
2016-05-17171500.00171900.00168300.00169700.0025343057000
2016-05-16172800.00173200.00170500.00172400.0022338280600
2016-05-13172900.00174800.00172200.00174700.0022739476900
2016-05-12172400.00173800.00172000.00173800.0051589084800
2016-05-11171500.00173200.00170100.00171900.0041972198800
2016-05-10167900.00171800.00166000.00171800.00722122665700
2016-05-09164700.00167800.00163700.00167800.0027545718500
2016-05-06165300.00166700.00163300.00163400.0042269498500
2016-05-02167700.00167900.00164500.00165600.00814135045200
2016-04-28171500.00171500.00167100.00168900.0039566667800
2016-04-27171000.00178000.00165000.00168300.001435245470200
2016-04-26172000.00172000.00170700.00170700.00774132804000
2016-04-25177300.00177300.00176000.00176100.00979172972100
2016-04-22175900.00177400.00175400.00176300.0055698312300
2016-04-21174800.00176200.00174300.00175800.0032657121000
2016-04-20175800.00175800.00174200.00174200.0027648320300
2016-04-19176100.00177200.00175000.00175000.0032657443000
2016-04-18176300.00177000.00175300.00176000.0042474791600
2016-04-15175700.00177000.00175100.00176600.0054996675700
2016-04-14174100.00176000.00173100.00175700.0038967827400
2016-04-13173800.00174000.00172500.00173100.0047381842000
2016-04-12173000.00173600.00172500.00172800.0030552766200
2016-04-11173800.00174100.00172900.00172900.0030352576000
2016-04-08172300.00173800.00171900.00173500.0020335084300
2016-04-07173700.00174400.00172400.00172800.0056597923200
2016-04-06174700.00174800.00173600.00173600.0029851862600
2016-04-05175800.00176200.00173800.00174700.0037164762400
2016-04-04174000.00176100.00173700.00174800.00677117997700
2016-04-01176200.00176800.00173800.00173800.00828144762200
2016-03-31176200.00177600.00175900.00176200.0037966965900
2016-03-30176800.00177400.00175800.00175800.0046481988000
2016-03-29177000.00177600.00175600.00177000.0021137357600
2016-03-28177000.00177000.00175000.00175300.0022138846800
2016-03-25176700.00177900.00174700.00177000.0028850778100
2016-03-24176300.00176300.00175000.00175000.0014325092300
2016-03-23177600.00178600.00175600.00176200.00681120517200

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog