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 [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	21,500	21,500	21,400	21,400	2	214
2011-12-29	21,250	21,500	21,250	21,260	10	212.60
2011-12-28	22,000	22,000	21,310	21,500	5	215
2011-12-27	21,050	22,500	20,700	22,000	39	220
2011-12-26	21,330	21,520	21,010	21,010	35	210.10
2011-12-22	21,520	21,800	21,010	21,270	31	212.70
2011-12-21	22,000	22,000	21,510	21,510	4	215.10
2011-12-20	21,210	21,600	21,200	21,500	23	215
2011-12-19	21,220	21,720	21,220	21,430	15	214.30
2011-12-16	21,560	22,220	21,070	21,100	21	211
2011-12-15	21,850	22,100	21,850	22,000	7	220
2011-12-14	22,500	22,500	21,700	21,700	24	217
2011-12-13	22,400	22,400	22,300	22,300	2	223
2011-12-12	22,690	22,900	22,200	22,500	74	225
2011-12-09	21,800	22,190	21,800	22,190	8	221.90
2011-12-08	21,910	21,910	21,910	21,910	16	219.10
2011-12-07	22,100	22,220	21,810	21,910	8	219.10
2011-12-06	21,710	22,100	21,710	21,730	10	217.30
2011-12-05	22,200	22,210	21,210	22,210	14	222.10
2011-12-02	22,000	22,500	22,000	22,400	11	224
2011-12-01	21,700	21,700	21,100	21,550	21	215.50
2011-11-30	22,200	22,200	22,200	22,200	5	222
2011-11-29	22,000	22,200	21,800	21,800	13	218
2011-11-28	21,600	21,990	21,500	21,990	40	219.90
2011-11-25	21,500	21,700	21,000	21,700	29	217
2011-11-24	21,000	21,200	20,850	20,850	8	208.50
2011-11-22	21,000	21,200	21,000	21,200	4	212
2011-11-21	21,100	21,600	21,000	21,000	7	210
2011-11-18	21,100	21,100	21,100	21,100	23	211
2011-11-17	21,300	21,800	20,700	21,400	23	214
2011-11-16	21,500	21,600	21,500	21,600	6	216
2011-11-15	21,600	21,600	20,730	21,490	25	214.90
2011-11-14	21,500	22,300	21,500	22,100	13	221
2011-11-11	21,520	21,520	21,500	21,500	6	215
2011-11-10	21,500	22,000	21,300	21,560	28	215.60
2011-11-09	22,000	22,000	21,500	21,970	16	219.70
2011-11-08	21,500	21,900	21,500	21,900	16	219
2011-11-07	22,000	22,000	21,500	22,000	25	220
2011-11-04	21,610	22,100	21,610	21,900	30	219
2011-11-02	22,530	22,530	21,620	21,620	26	216.20
2011-11-01	22,200	22,500	22,150	22,500	6	225
2011-10-31	22,200	22,300	22,200	22,300	23	223
2011-10-28	22,010	22,220	22,000	22,220	10	222.20
2011-10-27	22,000	22,000	21,000	21,790	55	217.90
2011-10-26	22,200	22,200	21,210	22,000	57	220
2011-10-25	22,120	22,200	22,110	22,170	11	221.70
2011-10-24	22,000	22,130	22,000	22,120	18	221.20
2011-10-21	21,800	22,300	21,800	22,300	55	223
2011-10-20	22,900	22,900	22,300	22,300	15	223
2011-10-19	22,700	23,590	22,620	22,670	50	226.70
2011-10-18	22,500	22,550	22,500	22,520	8	225.20
2011-10-17	22,500	22,500	22,500	22,500	1	225
2011-10-14	21,620	22,220	21,620	22,220	6	222.20
2011-10-13	22,010	22,010	22,010	22,010	28	220.10
2011-10-12	22,000	22,000	21,620	21,620	12	216.20
2011-10-11	22,500	22,600	21,650	21,650	13	216.50
2011-10-07	21,900	22,000	21,550	21,620	9	216.20
2011-10-06	22,000	22,010	22,000	22,010	2	220.10
2011-10-05	21,950	22,050	21,850	22,000	27	220
2011-10-04	23,680	23,680	22,020	22,020	11	220.20
2011-10-03	22,380	22,380	22,380	22,380	3	223.80
2011-09-30	22,750	22,750	22,750	22,750	3	227.50
2011-09-29	22,190	22,780	22,190	22,780	13	227.80
2011-09-28	22,110	22,190	22,100	22,180	43	221.80
2011-09-27	22,450	22,490	21,900	21,900	38	219
2011-09-26	22,700	22,700	22,000	22,010	48	220.10
2011-09-22	23,300	23,300	22,600	22,710	74	227.10
2011-09-21	23,300	23,300	23,300	23,300	2	233
2011-09-20	24,700	24,700	24,700	24,700	1	247
2011-09-16	22,700	24,980	22,700	24,790	102	247.90
2011-09-15	23,000	23,000	21,800	22,700	38	227
2011-09-14	22,810	22,850	22,810	22,810	26	228.10
2011-09-13	23,100	23,250	23,100	23,250	3	232.50
2011-09-12	23,120	23,200	23,000	23,200	15	232
2011-09-09	23,050	23,800	23,050	23,200	38	232
2011-09-08	24,000	24,390	23,010	23,100	51	231
2011-09-07	24,000	24,470	24,000	24,000	33	240
2011-09-06	24,500	24,500	24,100	24,100	6	241
2011-09-05	23,900	25,000	23,120	25,000	39	250
2011-09-02	24,950	25,150	24,100	24,100	21	241
2011-09-01	23,610	24,950	23,500	24,950	32	249.50
2011-08-31	23,530	23,950	23,500	23,850	22	238.50
2011-08-30	24,100	24,400	23,850	23,900	37	239
2011-08-29	25,200	25,200	24,000	24,300	42	243
2011-08-26	23,530	28,000	23,500	24,700	414	247
2011-08-25	22,900	23,200	22,900	23,000	11	230
2011-08-24	22,870	23,000	22,800	22,800	17	228
2011-08-23	22,910	22,910	22,860	22,860	8	228.60
2011-08-22	23,000	23,100	22,820	23,100	19	231
2011-08-19	23,500	23,500	22,820	22,820	37	228.20
2011-08-18	23,990	23,990	23,800	23,800	17	238
2011-08-17	25,490	25,490	23,990	23,990	2	239.90
2011-08-16	24,000	25,500	24,000	24,500	11	245
2011-08-15	23,050	23,200	22,820	22,900	19	229
2011-08-12	23,100	23,100	23,000	23,000	4	230
2011-08-11	22,250	23,100	22,250	23,100	11	231
2011-08-10	23,000	23,100	22,800	23,100	7	231
2011-08-09	22,010	22,010	21,510	22,000	70	220
2011-08-08	23,020	23,500	23,000	23,000	29	230
2011-08-05	24,440	25,000	24,000	24,000	16	240
2011-08-04	24,520	25,500	24,500	25,000	14	250
2011-08-03	24,530	25,000	24,500	25,000	36	250
2011-08-02	25,900	25,900	25,000	25,800	13	258
2011-08-01	25,500	25,900	25,500	25,900	21	259
2011-07-29	25,500	26,400	24,970	26,400	39	264
2011-07-28	25,500	25,980	25,500	25,980	5	259.80
2011-07-27	26,090	26,090	25,500	25,510	32	255.10
2011-07-26	26,940	26,940	26,400	26,500	39	265
2011-07-25	25,790	26,400	25,790	25,940	15	259.40
2011-07-22	25,500	25,800	25,360	25,780	6	257.80
2011-07-21	25,500	25,600	25,020	25,600	23	256
2011-07-20	25,500	26,000	25,200	25,500	14	255
2011-07-19	25,050	26,000	25,000	26,000	72	260
2011-07-15	26,000	26,000	26,000	26,000	1	260
2011-07-14	26,200	26,300	25,650	26,300	29	263
2011-07-13	26,020	26,300	26,020	26,300	7	263
2011-07-12	26,040	26,100	26,040	26,100	26	261
2011-07-11	26,000	26,540	26,000	26,490	16	264.90
2011-07-08	26,900	27,380	26,500	26,550	31	265.50
2011-07-07	26,880	26,880	26,880	26,880	1	268.80
2011-07-06	26,900	27,390	26,700	27,390	20	273.90
2011-07-05	26,840	27,480	26,800	27,480	33	274.80
2011-07-04	27,300	27,600	27,000	27,600	23	276
2011-07-01	27,300	27,300	26,800	26,800	50	268
2011-06-30	26,750	26,980	26,500	26,800	22	268
2011-06-29	27,700	27,900	27,250	27,250	14	272.50
2011-06-28	27,070	27,900	27,050	27,250	17	272.50
2011-06-27	27,900	27,900	26,920	27,490	13	274.90
2011-06-24	26,800	27,600	26,800	27,200	16	272
2011-06-23	26,700	26,800	26,700	26,800	7	268
2011-06-22	26,110	26,200	26,110	26,200	10	262
2011-06-21	26,000	26,700	25,510	26,500	16	265
2011-06-20	26,000	26,700	26,000	26,000	13	260
2011-06-17	26,190	26,600	26,000	26,500	11	265
2011-06-16	26,800	26,800	26,100	26,780	13	267.80
2011-06-15	26,600	26,600	26,000	26,000	16	260
2011-06-14	27,000	27,290	25,800	26,000	56	260
2011-06-13	26,700	26,700	26,300	26,300	32	263
2011-06-10	27,020	27,500	26,500	27,200	32	272
2011-06-09	26,760	28,000	26,760	28,000	13	280
2011-06-08	27,000	28,600	27,000	28,250	43	282.50
2011-06-07	26,000	27,190	26,000	27,190	31	271.90
2011-06-06	26,400	27,000	26,400	27,000	16	270
2011-06-03	26,800	27,490	26,700	27,490	20	274.90
2011-06-02	27,490	27,800	26,720	27,500	44	275
2011-06-01	27,300	27,300	26,550	27,300	22	273
2011-05-31	27,120	28,000	27,000	27,800	41	278
2011-05-30	27,520	28,000	27,500	28,000	22	280
2011-05-27	27,700	27,700	27,600	27,600	5	276
2011-05-26	28,010	28,200	27,600	28,200	42	282
2011-05-25	28,010	28,400	28,000	28,100	14	281
2011-05-24	28,000	28,500	27,800	28,270	26	282.70
2011-05-23	28,070	28,070	27,780	28,000	29	280
2011-05-20	29,000	29,000	28,500	29,000	13	290
2011-05-19	28,710	29,370	27,600	29,250	56	292.50
2011-05-18	30,000	30,000	28,500	29,000	30	290
2011-05-17	26,700	29,300	26,700	29,300	55	293
2011-05-16	27,500	27,990	26,600	26,600	45	266
2011-05-13	29,250	29,250	27,000	27,800	80	278
2011-05-12	29,050	29,310	28,950	29,050	39	290.50
2011-05-11	29,300	29,500	28,250	29,000	99	290
2011-05-10	29,150	29,600	29,000	29,390	74	293.90
2011-05-09	29,700	29,950	29,020	29,500	69	295
2011-05-06	29,400	30,500	28,800	29,100	132	291
2011-05-02	29,600	30,500	29,200	30,000	318	300
2011-04-28	30,800	31,600	30,000	31,550	146	315.50
2011-04-27	31,150	31,650	29,970	30,600	240	306
2011-04-26	32,000	32,650	30,850	31,650	141	316.50
2011-04-25	32,950	33,950	31,200	32,350	238	323.50
2011-04-22	33,000	34,100	31,900	32,350	1,355	323.50
2011-04-21	30,000	37,200	29,400	37,200	1,043	372
2011-04-20	29,240	30,200	29,130	30,200	95	302
2011-04-19	30,000	30,000	28,200	28,730	21	287.30
2011-04-18	30,000	30,100	28,500	30,000	195	300
2011-04-15	30,900	30,900	29,300	30,000	70	300
2011-04-14	29,500	31,400	29,300	30,900	308	309
2011-04-13	27,650	30,000	27,070	29,490	96	294.90
2011-04-12	26,000	30,000	25,520	27,500	302	275
2011-04-11	25,620	25,880	25,170	25,880	104	258.80
2011-04-08	24,950	25,640	24,950	25,600	107	256
2011-04-07	25,650	25,650	25,100	25,650	112	256.50
2011-04-06	26,990	26,990	24,500	26,090	198	260.90
2011-04-05	27,200	27,500	26,510	27,490	146	274.90
2011-04-04	28,430	28,600	27,010	27,500	162	275
2011-04-01	28,300	29,990	28,150	28,900	67	289
2011-03-31	28,050	29,000	28,050	28,800	120	288
2011-03-30	28,000	28,900	27,600	28,000	97	280
2011-03-29	27,830	29,300	27,000	28,150	176	281.50
2011-03-28	29,200	29,500	27,600	28,700	201	287
2011-03-25	30,100	30,250	29,200	29,700	479	297
2011-03-24	34,000	34,000	30,050	31,300	357	313
2011-03-23	37,550	38,000	32,500	33,400	890	334
2011-03-22	35,300	38,800	33,300	37,300	930	373
2011-03-18	27,290	31,800	26,790	31,800	943	318
2011-03-17	24,800	27,350	23,000	27,290	884	272.90
2011-03-16	28,300	29,900	24,510	27,300	1,816	273
2011-03-15	30,500	30,500	30,500	30,500	469	305
2011-03-14	37,500	38,000	37,500	37,500	757	375
2011-03-11	44,650	44,650	42,150	44,500	4,308	445
2011-03-10	37,650	37,650	37,650	37,650	35	376.50
2011-03-09	30,650	30,650	30,650	30,650	79	306.50
2011-03-08	26,000	26,000	25,480	25,650	17	256.50
2011-03-07	25,300	25,890	25,300	25,890	14	258.90
2011-03-04	25,790	26,000	25,500	26,000	37	260
2011-03-03	25,000	25,300	24,950	25,300	4	253
2011-03-02	25,790	25,790	25,000	25,300	5	253
2011-03-01	25,010	25,300	25,010	25,300	6	253
2011-02-28	24,700	25,000	24,700	25,000	24	250
2011-02-25	24,700	25,100	24,630	24,700	17	247
2011-02-24	25,200	25,200	24,650	24,650	5	246.50
2011-02-23	25,100	25,100	24,900	25,100	15	251
2011-02-22	25,300	25,300	25,060	25,100	5	251
2011-02-21	25,120	25,700	25,050	25,700	9	257
2011-02-18	25,500	25,500	24,300	25,090	12	250.90
2011-02-17	25,020	25,780	25,000	25,000	10	250
2011-02-16	24,950	25,700	24,400	25,100	24	251
2011-02-15	25,020	25,100	25,020	25,100	9	251
2011-02-14	25,900	25,900	25,300	25,500	7	255
2011-02-10	25,150	25,650	25,150	25,650	2	256.50
2011-02-09	25,110	25,850	25,100	25,120	8	251.20
2011-02-08	25,120	25,470	25,000	25,050	13	250.50
2011-02-07	26,500	26,500	25,610	25,610	6	256.10
2011-02-04	25,900	25,900	25,900	25,900	44	259
2011-02-03	26,900	26,900	25,900	25,900	31	259
2011-02-02	26,900	27,400	26,900	26,900	60	269
2011-01-31	26,300	26,500	26,000	26,500	7	265
2011-01-28	27,600	28,000	26,000	26,500	88	265
2011-01-27	27,000	27,590	25,600	27,500	32	275
2011-01-26	27,530	28,200	25,550	27,690	159	276.90
2011-01-25	24,130	25,530	24,130	25,530	91	255.30
2011-01-24	23,300	24,500	23,300	23,890	64	238.90
2011-01-21	23,950	23,950	23,000	23,000	82	230
2011-01-20	23,500	23,780	23,200	23,780	55	237.80
2011-01-19	23,250	23,250	23,200	23,200	32	232
2011-01-18	23,200	23,700	23,200	23,200	20	232
2011-01-17	23,700	23,700	22,900	23,500	45	235
2011-01-14	24,000	24,450	23,100	23,700	81	237
2011-01-13	24,500	24,500	24,000	24,490	32	244.90
2011-01-12	23,500	24,500	23,500	24,500	27	245
2011-01-11	23,500	23,700	23,120	23,700	39	237
2011-01-07	23,400	24,000	23,100	23,100	20	231
2011-01-06	23,500	23,500	23,500	23,500	29	235
2011-01-05	23,900	23,900	23,050	23,050	6	230.50
2011-01-04	23,500	24,100	23,500	23,500	21	235

分割・併合履歴： [2013-09-26]1株→100株 [2005-10-18]1株→4株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30