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 [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	30,950	32,000	30,900	31,950	68	319.50
2012-12-27	31,400	31,700	31,400	31,450	32	314.50
2012-12-26	30,900	31,450	30,300	31,450	72	314.50
2012-12-25	30,400	31,000	30,400	31,000	61	310
2012-12-21	30,400	30,850	30,200	30,350	47	303.50
2012-12-20	30,600	30,600	30,500	30,500	65	305
2012-12-19	31,800	31,800	30,700	31,300	70	313
2012-12-18	31,000	31,750	31,000	31,400	55	314
2012-12-17	30,950	31,850	30,800	30,900	62	309
2012-12-14	31,000	31,300	30,850	31,300	23	313
2012-12-13	31,500	31,500	30,450	31,000	99	310
2012-12-12	30,600	31,500	30,500	30,800	79	308
2012-12-11	32,500	32,500	31,150	31,150	35	311.50
2012-12-10	32,000	32,200	30,550	31,500	82	315
2012-12-07	32,900	32,900	31,250	31,950	114	319.50
2012-12-06	29,920	34,550	29,560	33,200	1,152	332
2012-12-05	30,300	30,400	29,530	29,530	54	295.30
2012-12-04	29,760	30,700	29,530	30,100	115	301
2012-12-03	31,200	31,250	29,600	29,760	74	297.60
2012-11-30	29,740	31,000	29,740	31,000	163	310
2012-11-29	29,020	29,300	29,010	29,300	37	293
2012-11-28	28,600	29,270	28,060	29,230	86	292.30
2012-11-27	27,740	28,200	27,740	28,200	11	282
2012-11-26	28,680	29,300	27,510	27,700	130	277
2012-11-22	28,500	28,500	28,000	28,490	79	284.90
2012-11-21	27,610	27,800	27,220	27,600	77	276
2012-11-20	28,370	28,400	27,170	27,600	82	276
2012-11-19	27,800	28,400	27,670	27,670	59	276.70
2012-11-16	27,800	28,150	27,040	27,690	291	276.90
2012-11-15	27,800	27,800	27,200	27,800	99	278
2012-11-14	27,620	28,400	27,620	27,830	99	278.30
2012-11-13	28,800	28,900	28,500	28,500	68	285
2012-11-12	29,290	29,670	28,950	28,990	99	289.90
2012-11-09	29,750	29,750	29,210	29,680	65	296.80
2012-11-08	30,400	31,000	29,900	29,900	81	299
2012-11-07	30,700	31,500	30,450	31,300	173	313
2012-11-06	29,700	31,200	29,300	30,350	157	303.50
2012-11-05	29,500	29,800	29,100	29,800	130	298
2012-11-02	29,790	30,300	29,330	29,570	102	295.70
2012-11-01	30,000	30,000	29,460	29,790	43	297.90
2012-10-31	29,310	30,200	29,010	30,000	93	300
2012-10-30	30,200	30,600	29,500	29,650	100	296.50
2012-10-29	30,500	31,200	30,200	30,200	178	302
2012-10-26	32,100	34,700	30,200	30,400	728	304
2012-10-25	31,000	31,000	29,540	30,700	332	307
2012-10-24	31,350	31,700	29,900	31,450	846	314.50
2012-10-23	37,000	39,650	32,150	32,750	3,688	327.50
2012-10-22	30,050	33,050	30,050	33,050	630	330.50
2012-10-19	27,660	28,490	27,660	28,010	11	280.10
2012-10-18	27,550	28,060	27,550	28,050	9	280.50
2012-10-17	28,800	28,800	27,800	28,200	24	282
2012-10-16	27,300	30,000	27,300	28,880	83	288.80
2012-10-15	26,700	26,800	26,370	26,800	13	268
2012-10-12	26,900	26,900	26,900	26,900	1	269
2012-10-11	27,000	27,000	26,510	26,900	8	269
2012-10-10	27,490	27,490	26,810	27,000	22	270
2012-10-09	27,000	27,490	27,000	27,490	27	274.90
2012-10-05	27,500	27,500	27,000	27,000	2	270
2012-10-04	27,700	27,700	26,900	27,000	8	270
2012-10-03	27,090	27,590	26,800	27,590	24	275.90
2012-10-02	27,100	27,590	27,100	27,590	7	275.90
2012-10-01	27,700	27,700	27,000	27,100	12	271
2012-09-28	27,700	27,800	27,700	27,700	19	277
2012-09-27	27,700	27,700	27,700	27,700	2	277
2012-09-26	27,590	27,900	27,000	27,700	23	277
2012-09-25	26,840	27,000	26,830	26,990	5	269.90
2012-09-24	26,500	26,600	26,500	26,600	18	266
2012-09-21	26,800	26,800	26,730	26,730	9	267.30
2012-09-20	27,700	27,700	27,000	27,050	17	270.50
2012-09-19	27,800	27,800	27,700	27,800	4	278
2012-09-18	28,440	29,000	26,730	27,600	49	276
2012-09-14	27,080	27,450	27,080	27,440	9	274.40
2012-09-13	26,300	27,700	26,300	27,500	40	275
2012-09-12	27,900	28,000	27,800	27,800	17	278
2012-09-07	27,010	27,900	27,010	27,900	12	279
2012-09-06	27,040	27,050	27,000	27,010	12	270.10
2012-09-05	27,120	27,120	27,040	27,040	4	270.40
2012-09-04	27,800	27,800	27,270	27,270	5	272.70
2012-09-03	27,500	27,500	27,090	27,270	7	272.70
2012-08-31	28,290	28,290	27,380	27,800	18	278
2012-08-30	28,290	28,290	28,290	28,290	1	282.90
2012-08-29	28,570	28,570	28,510	28,510	2	285.10
2012-08-28	27,550	27,620	27,550	27,620	7	276.20
2012-08-27	28,740	28,740	27,550	27,550	150	275.50
2012-08-24	27,490	27,990	27,490	27,900	6	279
2012-08-23	28,000	28,000	27,050	27,500	26	275
2012-08-22	28,000	28,200	28,000	28,200	30	282
2012-08-21	28,300	28,800	28,300	28,300	66	283
2012-08-20	28,200	28,710	28,200	28,700	69	287
2012-08-17	29,100	29,700	28,200	29,000	171	290
2012-08-16	28,990	31,350	28,310	29,010	613	290.10
2012-08-15	26,000	28,800	26,000	28,000	309	280
2012-08-14	24,010	25,150	24,000	25,150	40	251.50
2012-08-13	24,040	24,480	24,010	24,020	11	240.20
2012-08-10	23,700	24,300	23,500	24,010	27	240.10
2012-08-09	23,620	23,620	23,010	23,590	26	235.90
2012-08-08	23,820	23,820	23,720	23,720	6	237.20
2012-08-07	23,800	23,800	23,800	23,800	19	238
2012-08-06	23,600	25,500	23,350	24,300	80	243
2012-08-03	23,300	23,790	23,300	23,790	16	237.90
2012-08-02	24,800	25,450	24,800	24,800	34	248
2012-08-01	23,630	24,300	23,630	24,000	7	240
2012-07-31	23,150	24,300	23,150	24,000	15	240
2012-07-30	23,250	23,250	23,050	23,140	10	231.40
2012-07-27	24,900	26,380	23,500	23,790	99	237.90
2012-07-26	25,600	25,600	23,650	24,400	67	244
2012-07-25	23,000	23,680	23,000	23,600	63	236
2012-07-24	24,210	24,210	23,000	23,820	76	238.20
2012-07-23	25,000	25,000	24,500	24,500	31	245
2012-07-20	25,350	25,350	24,500	24,960	41	249.60
2012-07-19	24,500	25,500	24,500	25,500	12	255
2012-07-18	24,500	25,000	24,500	24,500	37	245
2012-07-17	25,240	25,250	24,500	24,500	27	245
2012-07-13	25,000	25,110	25,000	25,070	50	250.70
2012-07-12	25,000	29,300	25,000	25,130	160	251.30
2012-07-11	24,300	24,620	24,300	24,620	48	246.20
2012-07-10	25,190	25,690	24,260	24,600	89	246
2012-07-09	24,900	25,480	24,900	25,480	45	254.80
2012-07-06	26,000	26,600	25,800	25,810	95	258.10
2012-07-05	28,990	28,990	27,000	27,000	66	270
2012-07-04	27,130	28,000	25,690	27,990	216	279.90
2012-07-03	31,700	33,500	27,030	27,030	1,261	270.30
2012-07-02	26,310	29,310	26,310	29,310	870	293.10
2012-06-29	24,850	24,850	24,030	24,310	27	243.10
2012-06-28	24,600	24,850	24,210	24,850	81	248.50
2012-06-27	26,000	26,500	25,300	25,300	129	253
2012-06-26	28,500	29,020	25,300	26,700	801	267
2012-06-25	23,000	27,500	23,000	27,500	485	275
2012-06-22	21,710	22,500	21,710	22,500	14	225
2012-06-21	22,000	22,050	21,800	22,050	9	220.50
2012-06-20	22,000	22,000	22,000	22,000	18	220
2012-06-19	21,500	21,870	21,500	21,870	9	218.70
2012-06-18	21,400	21,400	21,200	21,350	4	213.50
2012-06-15	21,010	21,010	21,000	21,000	13	210
2012-06-14	21,010	21,010	21,010	21,010	2	210.10
2012-06-13	21,000	21,000	21,000	21,000	6	210
2012-06-12	20,920	21,050	20,820	21,050	10	210.50
2012-06-11	21,050	21,100	21,050	21,100	6	211
2012-06-08	21,010	21,010	20,970	20,970	5	209.70
2012-06-07	21,000	21,200	20,920	20,920	10	209.20
2012-06-06	20,600	21,200	20,480	20,800	38	208
2012-06-05	21,110	21,110	20,610	20,610	27	206.10
2012-06-04	21,400	21,400	20,510	20,610	54	206.10
2012-06-01	21,230	21,230	21,230	21,230	1	212.30
2012-05-31	21,120	21,390	21,100	21,390	10	213.90
2012-05-29	21,500	21,500	21,500	21,500	4	215
2012-05-28	22,000	22,000	21,500	21,500	20	215
2012-05-25	21,800	21,870	21,440	21,500	29	215
2012-05-24	21,700	21,700	21,530	21,580	5	215.80
2012-05-23	21,400	21,410	21,400	21,400	3	214
2012-05-22	21,790	21,800	21,500	21,790	9	217.90
2012-05-21	21,100	21,500	21,000	21,500	12	215
2012-05-18	20,820	21,400	20,820	21,120	25	211.20
2012-05-17	20,870	21,200	20,840	21,200	15	212
2012-05-16	20,960	21,000	20,950	20,950	34	209.50
2012-05-15	21,740	21,740	21,100	21,100	52	211
2012-05-14	22,000	22,000	21,800	21,800	30	218
2012-05-11	22,050	22,600	22,020	22,600	15	226
2012-05-10	22,750	22,750	22,750	22,750	2	227.50
2012-05-09	22,040	23,100	22,000	22,600	45	226
2012-05-08	22,040	22,040	22,040	22,040	20	220.40
2012-05-07	22,570	22,570	22,390	22,390	13	223.90
2012-05-02	23,200	23,200	22,600	23,000	19	230
2012-05-01	23,000	23,300	23,000	23,230	66	232.30
2012-04-27	22,850	22,880	22,460	22,600	90	226
2012-04-26	22,050	22,150	21,800	22,150	23	221.50
2012-04-25	21,960	21,970	21,960	21,970	32	219.70
2012-04-24	21,900	21,950	21,900	21,950	7	219.50
2012-04-23	22,190	22,190	21,600	22,000	24	220
2012-04-20	22,240	22,240	22,190	22,190	13	221.90
2012-04-19	22,110	22,110	22,070	22,100	9	221
2012-04-18	22,100	22,230	22,050	22,050	22	220.50
2012-04-17	22,280	22,280	22,100	22,100	2	221
2012-04-16	22,100	22,290	22,010	22,110	18	221.10
2012-04-13	22,050	22,050	22,040	22,040	12	220.40
2012-04-12	22,100	22,100	22,060	22,060	8	220.60
2012-04-11	21,980	22,050	21,930	22,050	27	220.50
2012-04-10	22,200	22,200	22,160	22,160	3	221.60
2012-04-09	22,360	22,520	22,230	22,300	17	223
2012-04-05	22,420	22,420	22,400	22,400	10	224
2012-04-04	22,570	22,570	22,530	22,550	12	225.50
2012-04-03	22,990	22,990	22,710	22,710	29	227.10
2012-04-02	22,800	22,980	22,750	22,920	13	229.20
2012-03-30	22,600	22,800	22,600	22,800	19	228
2012-03-29	23,600	23,600	22,450	22,800	91	228
2012-03-28	23,310	23,800	23,310	23,400	9	234
2012-03-27	24,140	24,400	23,800	24,400	38	244
2012-03-26	24,500	24,500	24,100	24,100	37	241
2012-03-23	23,680	24,250	23,450	24,030	20	240.30
2012-03-22	23,350	23,700	23,350	23,670	19	236.70
2012-03-21	23,610	23,700	23,400	23,700	39	237
2012-03-19	23,800	23,800	23,550	23,600	18	236
2012-03-16	24,440	24,440	23,700	23,800	40	238
2012-03-15	23,700	24,600	23,600	24,500	89	245
2012-03-14	23,320	23,800	23,260	23,320	146	233.20
2012-03-13	23,400	23,500	23,250	23,250	19	232.50
2012-03-12	23,480	23,490	23,300	23,300	14	233
2012-03-09	23,200	23,380	23,190	23,380	29	233.80
2012-03-08	22,670	23,000	22,670	23,000	10	230
2012-03-07	23,000	23,000	22,810	22,900	36	229
2012-03-06	23,300	23,300	22,750	23,200	38	232
2012-03-05	22,500	23,400	22,500	23,400	25	234
2012-03-02	22,700	22,800	22,700	22,800	15	228
2012-03-01	23,100	23,380	22,530	22,820	37	228.20
2012-02-29	23,740	23,740	23,000	23,240	25	232.40
2012-02-28	23,500	23,500	23,050	23,400	40	234
2012-02-27	24,400	24,400	23,600	23,700	46	237
2012-02-24	23,700	23,900	23,310	23,900	33	239
2012-02-23	23,940	24,000	23,300	23,790	32	237.90
2012-02-22	22,990	23,600	22,650	23,600	45	236
2012-02-21	22,510	22,990	22,450	22,990	31	229.90
2012-02-20	22,500	22,700	22,340	22,500	21	225
2012-02-17	22,100	22,490	22,100	22,490	17	224.90
2012-02-16	22,310	22,440	21,800	22,100	30	221
2012-02-15	22,200	22,650	22,200	22,650	40	226.50
2012-02-14	22,100	22,470	22,100	22,110	14	221.10
2012-02-13	22,300	22,300	22,000	22,000	16	220
2012-02-10	22,300	22,400	21,820	22,300	79	223
2012-02-09	22,000	22,300	21,850	22,300	23	223
2012-02-08	21,800	22,000	21,620	22,000	27	220
2012-02-07	22,000	22,000	21,720	21,800	12	218
2012-02-06	21,980	22,500	21,710	22,020	20	220.20
2012-02-03	21,910	21,980	21,660	21,660	19	216.60
2012-02-02	22,000	22,090	21,600	21,710	23	217.10
2012-02-01	21,650	21,860	21,030	21,860	46	218.60
2012-01-31	22,000	22,250	21,650	21,650	10	216.50
2012-01-30	21,890	21,900	21,720	21,900	12	219
2012-01-27	22,590	22,590	21,660	21,660	31	216.60
2012-01-26	23,050	23,050	22,500	22,800	37	228
2012-01-25	21,800	23,000	21,700	23,000	72	230
2012-01-24	21,800	21,800	21,620	21,800	8	218
2012-01-23	21,650	21,900	21,500	21,800	52	218
2012-01-20	21,680	21,680	21,600	21,600	5	216
2012-01-19	21,700	21,800	20,750	21,310	42	213.10
2012-01-18	21,800	21,820	21,640	21,640	15	216.40
2012-01-17	21,700	21,700	21,700	21,700	1	217
2012-01-16	22,000	22,000	21,500	21,600	34	216
2012-01-12	21,550	22,000	21,500	22,000	36	220
2012-01-11	21,620	21,620	21,620	21,620	1	216.20
2012-01-10	22,000	22,000	21,620	21,620	9	216.20
2012-01-06	21,710	22,000	21,710	22,000	3	220
2012-01-05	22,000	22,000	21,720	21,900	8	219
2012-01-04	21,800	22,000	21,700	22,000	16	220

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

2024年05月
日	月	火	水	木	金	土
« 04月30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	31