4838 スペースシャワーSKIYAKIホールディングス(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 275,000 | 280,000 | 270,000 | 270,000 | 19 | 675 |
| 2001-12-27 | 285,000 | 290,000 | 255,000 | 270,000 | 107 | 675 |
| 2001-12-26 | 230,000 | 290,000 | 230,000 | 280,000 | 178 | 700 |
| 2001-12-25 | 230,000 | 230,000 | 200,000 | 230,000 | 66 | 575 |
| 2001-12-21 | 235,000 | 240,000 | 226,000 | 230,000 | 105 | 575 |
| 2001-12-20 | 245,000 | 245,000 | 230,000 | 235,000 | 53 | 587.50 |
| 2001-12-19 | 260,000 | 265,000 | 240,000 | 240,000 | 131 | 600 |
| 2001-12-18 | 290,000 | 295,000 | 260,000 | 265,000 | 77 | 662.50 |
| 2001-12-17 | 300,000 | 302,000 | 290,000 | 295,000 | 48 | 737.50 |
| 2001-12-14 | 320,000 | 320,000 | 300,000 | 310,000 | 27 | 775 |
| 2001-12-13 | 315,000 | 322,000 | 300,000 | 322,000 | 61 | 805 |
| 2001-12-12 | 325,000 | 325,000 | 305,000 | 312,000 | 68 | 780 |
| 2001-12-11 | 315,000 | 326,000 | 315,000 | 320,000 | 45 | 800 |
| 2001-12-10 | 332,000 | 335,000 | 320,000 | 320,000 | 41 | 800 |
| 2001-12-07 | 340,000 | 360,000 | 325,000 | 335,000 | 71 | 837.50 |
| 2001-12-06 | 335,000 | 340,000 | 320,000 | 340,000 | 71 | 850 |
| 2001-12-05 | 335,000 | 335,000 | 325,000 | 325,000 | 63 | 812.50 |
| 2001-12-04 | 360,000 | 360,000 | 330,000 | 331,000 | 52 | 827.50 |
| 2001-12-03 | 360,000 | 388,000 | 355,000 | 357,000 | 263 | 892.50 |
| 2001-11-30 | 330,000 | 367,000 | 320,000 | 360,000 | 342 | 900 |
| 2001-11-29 | 322,000 | 322,000 | 306,000 | 315,000 | 33 | 787.50 |
| 2001-11-28 | 330,000 | 335,000 | 319,000 | 325,000 | 59 | 812.50 |
| 2001-11-27 | 340,000 | 355,000 | 330,000 | 335,000 | 71 | 837.50 |
| 2001-11-26 | 345,000 | 360,000 | 340,000 | 342,000 | 127 | 855 |
| 2001-11-22 | 312,000 | 340,000 | 309,000 | 340,000 | 141 | 850 |
| 2001-11-21 | 324,000 | 327,000 | 315,000 | 320,000 | 94 | 800 |
| 2001-11-20 | 335,000 | 338,000 | 325,000 | 325,000 | 82 | 812.50 |
| 2001-11-19 | 342,000 | 342,000 | 328,000 | 335,000 | 58 | 837.50 |
| 2001-11-16 | 335,000 | 359,000 | 332,000 | 335,000 | 114 | 837.50 |
| 2001-11-15 | 340,000 | 345,000 | 330,000 | 340,000 | 103 | 850 |
| 2001-11-14 | 350,000 | 360,000 | 330,000 | 345,000 | 110 | 862.50 |
| 2001-11-13 | 348,000 | 354,000 | 325,000 | 349,000 | 152 | 872.50 |
| 2001-11-12 | 360,000 | 365,000 | 348,000 | 354,000 | 89 | 885 |
| 2001-11-09 | 365,000 | 390,000 | 353,000 | 365,000 | 167 | 912.50 |
| 2001-11-08 | 400,000 | 410,000 | 368,000 | 368,000 | 167 | 920 |
| 2001-11-07 | 375,000 | 409,000 | 356,000 | 400,000 | 427 | 1,000 |
| 2001-11-06 | 412,000 | 450,000 | 370,000 | 370,000 | 971 | 925 |
| 2001-11-05 | 329,000 | 412,000 | 329,000 | 400,000 | 1,443 | 1,000 |
| 2001-11-02 | 320,000 | 340,000 | 317,000 | 325,000 | 212 | 812.50 |
| 2001-11-01 | 310,000 | 320,000 | 305,000 | 318,000 | 229 | 795 |
| 2001-10-31 | 325,000 | 325,000 | 293,000 | 312,000 | 212 | 780 |
| 2001-10-30 | 348,000 | 352,000 | 322,000 | 327,000 | 92 | 817.50 |
| 2001-10-29 | 335,000 | 358,000 | 335,000 | 350,000 | 207 | 875 |
| 2001-10-26 | 355,000 | 359,000 | 290,000 | 340,000 | 547 | 850 |
| 2001-10-25 | 401,000 | 434,000 | 400,000 | 420,000 | 222 | 1,050 |
| 2001-10-24 | 440,000 | 440,000 | 385,000 | 400,000 | 253 | 1,000 |
| 2001-10-23 | 440,000 | 442,000 | 428,000 | 439,000 | 236 | 1,097.50 |
| 2001-10-22 | 414,000 | 455,000 | 411,000 | 435,000 | 892 | 1,087.50 |
| 2001-10-19 | 375,000 | 420,000 | 375,000 | 416,000 | 839 | 1,040 |
| 2001-10-18 | 355,000 | 390,000 | 340,000 | 373,000 | 214 | 932.50 |
| 2001-10-17 | 343,000 | 390,000 | 340,000 | 367,000 | 400 | 917.50 |
| 2001-10-16 | 335,000 | 354,000 | 310,000 | 343,000 | 238 | 857.50 |
| 2001-10-15 | 340,000 | 349,000 | 340,000 | 340,000 | 58 | 850 |
| 2001-10-12 | 355,000 | 365,000 | 335,000 | 343,000 | 148 | 857.50 |
| 2001-10-11 | 380,000 | 397,000 | 355,000 | 358,000 | 356 | 895 |
| 2001-10-10 | 369,000 | 381,000 | 352,000 | 375,000 | 455 | 937.50 |
| 2001-10-09 | 325,000 | 385,000 | 325,000 | 370,000 | 849 | 925 |
| 2001-10-05 | 325,000 | 329,000 | 320,000 | 326,000 | 257 | 815 |
| 2001-10-04 | 289,000 | 340,000 | 289,000 | 325,000 | 430 | 812.50 |
| 2001-10-03 | 265,000 | 292,000 | 262,000 | 290,000 | 173 | 725 |
| 2001-10-02 | 260,000 | 270,000 | 255,000 | 265,000 | 76 | 662.50 |
| 2001-10-01 | 260,000 | 260,000 | 251,000 | 252,000 | 63 | 630 |
| 2001-09-28 | 255,000 | 265,000 | 255,000 | 258,000 | 58 | 645 |
| 2001-09-27 | 235,000 | 260,000 | 235,000 | 245,000 | 51 | 612.50 |
| 2001-09-26 | 265,000 | 265,000 | 230,000 | 230,000 | 113 | 575 |
| 2001-09-25 | 262,000 | 290,000 | 250,000 | 259,000 | 64 | 647.50 |
| 2001-09-21 | 278,000 | 280,000 | 255,000 | 260,000 | 77 | 650 |
| 2001-09-20 | 285,000 | 287,000 | 276,000 | 280,000 | 23 | 700 |
| 2001-09-19 | 285,000 | 290,000 | 280,000 | 285,000 | 40 | 712.50 |
| 2001-09-18 | 265,000 | 305,000 | 265,000 | 280,000 | 113 | 700 |
| 2001-09-17 | 300,000 | 300,000 | 260,000 | 260,000 | 59 | 650 |
| 2001-09-14 | 290,000 | 320,000 | 290,000 | 310,000 | 144 | 775 |
| 2001-09-13 | 250,000 | 290,000 | 250,000 | 285,000 | 48 | 712.50 |
| 2001-09-12 | 300,000 | 300,000 | 225,000 | 255,000 | 123 | 637.50 |
| 2001-09-11 | 300,000 | 305,000 | 275,000 | 305,000 | 76 | 762.50 |
| 2001-09-10 | 325,000 | 330,000 | 310,000 | 310,000 | 87 | 775 |
| 2001-09-07 | 310,000 | 350,000 | 276,000 | 330,000 | 269 | 825 |
| 2001-09-06 | 345,000 | 398,000 | 315,000 | 315,000 | 547 | 787.50 |
| 2001-09-05 | 195,000 | 370,000 | 195,000 | 340,000 | 1,015 | 850 |
| 2001-09-04 | 200,000 | 200,000 | 180,000 | 190,000 | 41 | 475 |
| 2001-09-03 | 205,000 | 210,000 | 200,000 | 205,000 | 16 | 512.50 |
| 2001-08-31 | 198,000 | 205,000 | 196,000 | 205,000 | 15 | 512.50 |
| 2001-08-30 | 215,000 | 215,000 | 198,000 | 205,000 | 43 | 512.50 |
| 2001-08-29 | 230,000 | 235,000 | 215,000 | 220,000 | 76 | 550 |
| 2001-08-28 | 260,000 | 260,000 | 225,000 | 235,000 | 23 | 587.50 |
| 2001-08-27 | 268,000 | 270,000 | 260,000 | 260,000 | 20 | 650 |
| 2001-08-24 | 273,000 | 273,000 | 267,000 | 268,000 | 17 | 670 |
| 2001-08-23 | 275,000 | 280,000 | 275,000 | 276,000 | 7 | 690 |
| 2001-08-22 | 290,000 | 290,000 | 280,000 | 280,000 | 29 | 700 |
| 2001-08-21 | 290,000 | 291,000 | 288,000 | 290,000 | 14 | 725 |
| 2001-08-20 | 295,000 | 295,000 | 285,000 | 290,000 | 30 | 725 |
| 2001-08-17 | 285,000 | 294,000 | 285,000 | 294,000 | 36 | 735 |
| 2001-08-16 | 280,000 | 295,000 | 280,000 | 285,000 | 28 | 712.50 |
| 2001-08-15 | 275,000 | 281,000 | 275,000 | 281,000 | 19 | 702.50 |
| 2001-08-14 | 274,000 | 280,000 | 270,000 | 276,000 | 14 | 690 |
| 2001-08-13 | 285,000 | 285,000 | 275,000 | 275,000 | 9 | 687.50 |
| 2001-08-10 | 296,000 | 296,000 | 290,000 | 290,000 | 5 | 725 |
| 2001-08-09 | 300,000 | 300,000 | 295,000 | 295,000 | 8 | 737.50 |
| 2001-08-08 | 285,000 | 300,000 | 285,000 | 300,000 | 41 | 750 |
| 2001-08-07 | 281,000 | 290,000 | 281,000 | 285,000 | 29 | 712.50 |
| 2001-08-06 | 292,000 | 292,000 | 281,000 | 281,000 | 2 | 702.50 |
| 2001-08-03 | 284,000 | 290,000 | 280,000 | 290,000 | 8 | 725 |
| 2001-08-02 | 276,000 | 280,000 | 270,000 | 279,000 | 37 | 697.50 |
| 2001-08-01 | 270,000 | 278,000 | 270,000 | 276,000 | 25 | 690 |
| 2001-07-31 | 270,000 | 270,000 | 268,000 | 268,000 | 25 | 670 |
| 2001-07-30 | 290,000 | 290,000 | 273,000 | 275,000 | 42 | 687.50 |
| 2001-07-26 | 298,000 | 305,000 | 293,000 | 293,000 | 36 | 732.50 |
| 2001-07-25 | 280,000 | 292,000 | 270,000 | 287,000 | 92 | 717.50 |
| 2001-07-24 | 285,000 | 285,000 | 270,000 | 283,000 | 32 | 707.50 |
| 2001-07-23 | 322,000 | 322,000 | 285,000 | 285,000 | 52 | 712.50 |
| 2001-07-19 | 329,000 | 329,000 | 322,000 | 322,000 | 34 | 805 |
| 2001-07-18 | 328,000 | 330,000 | 328,000 | 330,000 | 56 | 825 |
| 2001-07-17 | 332,000 | 332,000 | 325,000 | 331,000 | 60 | 827.50 |
| 2001-07-16 | 333,000 | 335,000 | 330,000 | 333,000 | 40 | 832.50 |
| 2001-07-13 | 340,000 | 345,000 | 330,000 | 335,000 | 49 | 837.50 |
| 2001-07-12 | 325,000 | 335,000 | 320,000 | 330,000 | 85 | 825 |
| 2001-07-11 | 310,000 | 320,000 | 302,000 | 315,000 | 65 | 787.50 |
| 2001-07-10 | 295,000 | 312,000 | 293,000 | 312,000 | 69 | 780 |
| 2001-07-09 | 315,000 | 315,000 | 294,000 | 295,000 | 44 | 737.50 |
| 2001-07-06 | 328,000 | 328,000 | 315,000 | 323,000 | 41 | 807.50 |
| 2001-07-05 | 324,000 | 325,000 | 317,000 | 325,000 | 95 | 812.50 |
| 2001-07-04 | 340,000 | 346,000 | 325,000 | 325,000 | 54 | 812.50 |
| 2001-07-03 | 330,000 | 360,000 | 330,000 | 347,000 | 145 | 867.50 |
| 2001-07-02 | 327,000 | 334,000 | 325,000 | 328,000 | 40 | 820 |
| 2001-06-29 | 325,000 | 326,000 | 320,000 | 325,000 | 30 | 812.50 |
| 2001-06-28 | 329,000 | 332,000 | 325,000 | 325,000 | 35 | 812.50 |
| 2001-06-27 | 335,000 | 335,000 | 329,000 | 330,000 | 53 | 825 |
| 2001-06-26 | 342,000 | 347,000 | 335,000 | 335,000 | 69 | 837.50 |
| 2001-06-25 | 341,000 | 345,000 | 341,000 | 342,000 | 45 | 855 |
| 2001-06-22 | 340,000 | 345,000 | 340,000 | 345,000 | 26 | 862.50 |
| 2001-06-21 | 336,000 | 343,000 | 330,000 | 335,000 | 33 | 837.50 |
| 2001-06-20 | 340,000 | 345,000 | 330,000 | 336,000 | 38 | 840 |
| 2001-06-19 | 374,000 | 375,000 | 330,000 | 335,000 | 100 | 837.50 |
| 2001-06-18 | 375,000 | 376,000 | 371,000 | 376,000 | 16 | 940 |
| 2001-06-15 | 370,000 | 378,000 | 366,000 | 373,000 | 49 | 932.50 |
| 2001-06-14 | 365,000 | 375,000 | 362,000 | 375,000 | 47 | 937.50 |
| 2001-06-13 | 351,000 | 368,000 | 351,000 | 368,000 | 66 | 920 |
| 2001-06-12 | 371,000 | 372,000 | 353,000 | 354,000 | 63 | 885 |
| 2001-06-11 | 386,000 | 390,000 | 370,000 | 372,000 | 49 | 930 |
| 2001-06-08 | 397,000 | 405,000 | 390,000 | 390,000 | 76 | 975 |
| 2001-06-07 | 386,000 | 400,000 | 382,000 | 394,000 | 71 | 985 |
| 2001-06-06 | 375,000 | 401,000 | 375,000 | 385,000 | 88 | 962.50 |
| 2001-06-05 | 365,000 | 370,000 | 348,000 | 370,000 | 118 | 925 |
| 2001-06-04 | 378,000 | 378,000 | 364,000 | 367,000 | 55 | 917.50 |
| 2001-06-01 | 400,000 | 400,000 | 360,000 | 375,000 | 187 | 937.50 |
| 2001-05-31 | 420,000 | 444,000 | 392,000 | 398,000 | 377 | 995 |
| 2001-05-30 | 361,000 | 418,000 | 355,000 | 410,000 | 443 | 1,025 |
| 2001-05-29 | 349,000 | 350,000 | 335,000 | 337,000 | 77 | 842.50 |
| 2001-05-28 | 375,000 | 375,000 | 350,000 | 350,000 | 112 | 875 |
| 2001-05-25 | 390,000 | 390,000 | 375,000 | 375,000 | 109 | 937.50 |
| 2001-05-24 | 404,000 | 404,000 | 385,000 | 390,000 | 58 | 975 |
| 2001-05-23 | 413,000 | 413,000 | 405,000 | 407,000 | 60 | 1,017.50 |
| 2001-05-22 | 420,000 | 420,000 | 411,000 | 411,000 | 71 | 1,027.50 |
| 2001-05-21 | 425,000 | 425,000 | 418,000 | 420,000 | 80 | 1,050 |
| 2001-05-18 | 414,000 | 425,000 | 412,000 | 425,000 | 78 | 1,062.50 |
| 2001-05-17 | 415,000 | 418,000 | 410,000 | 412,000 | 78 | 1,030 |
| 2001-05-16 | 425,000 | 428,000 | 411,000 | 417,000 | 135 | 1,042.50 |
| 2001-05-15 | 415,000 | 445,000 | 412,000 | 428,000 | 279 | 1,070 |
| 2001-05-14 | 435,000 | 435,000 | 410,000 | 416,000 | 83 | 1,040 |
| 2001-05-11 | 440,000 | 440,000 | 430,000 | 438,000 | 36 | 1,095 |
| 2001-05-10 | 468,000 | 468,000 | 430,000 | 440,000 | 112 | 1,100 |
| 2001-05-09 | 430,000 | 485,000 | 430,000 | 469,000 | 571 | 1,172.50 |
| 2001-05-08 | 430,000 | 430,000 | 420,000 | 430,000 | 370 | 1,075 |
| 2001-05-07 | 422,000 | 430,000 | 422,000 | 430,000 | 124 | 1,075 |
| 2001-05-02 | 418,000 | 420,000 | 412,000 | 420,000 | 87 | 1,050 |
| 2001-05-01 | 430,000 | 430,000 | 408,000 | 415,000 | 141 | 1,037.50 |
| 2001-04-27 | 450,000 | 450,000 | 431,000 | 431,000 | 88 | 1,077.50 |
| 2001-04-26 | 460,000 | 460,000 | 431,000 | 450,000 | 242 | 1,125 |
| 2001-04-25 | 495,000 | 495,000 | 455,000 | 455,000 | 271 | 1,137.50 |
| 2001-04-24 | 425,000 | 490,000 | 420,000 | 490,000 | 620 | 1,225 |
| 2001-04-23 | 451,000 | 455,000 | 395,000 | 452,000 | 680 | 1,130 |
| 2001-04-20 | 504,000 | 506,000 | 445,000 | 452,000 | 592 | 1,130 |
| 2001-04-19 | 506,000 | 540,000 | 490,000 | 503,000 | 1,407 | 1,257.50 |
| 2001-04-18 | 509,000 | 570,000 | 470,000 | 485,000 | 5,636 | 1,212.50 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2005-10-18]1株→4株
