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 [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 419 | 428 | 415 | 428 | 9,500 | 428 |
| 2015-12-29 | 422 | 423 | 402 | 420 | 15,700 | 420 |
| 2015-12-28 | 404 | 446 | 403 | 430 | 21,900 | 430 |
| 2015-12-25 | 400 | 405 | 392 | 393 | 43,800 | 393 |
| 2015-12-24 | 412 | 423 | 402 | 402 | 19,400 | 402 |
| 2015-12-22 | 412 | 425 | 411 | 411 | 23,400 | 411 |
| 2015-12-21 | 428 | 434 | 416 | 417 | 17,900 | 417 |
| 2015-12-18 | 450 | 450 | 436 | 436 | 7,900 | 436 |
| 2015-12-17 | 438 | 455 | 438 | 453 | 16,800 | 453 |
| 2015-12-16 | 419 | 456 | 418 | 443 | 42,600 | 443 |
| 2015-12-15 | 416 | 434 | 414 | 425 | 19,800 | 425 |
| 2015-12-14 | 443 | 443 | 420 | 421 | 36,400 | 421 |
| 2015-12-11 | 450 | 460 | 443 | 450 | 41,400 | 450 |
| 2015-12-10 | 461 | 462 | 448 | 460 | 25,300 | 460 |
| 2015-12-09 | 460 | 466 | 460 | 462 | 11,100 | 462 |
| 2015-12-08 | 485 | 490 | 460 | 468 | 32,800 | 468 |
| 2015-12-07 | 474 | 498 | 474 | 490 | 22,600 | 490 |
| 2015-12-04 | 488 | 488 | 465 | 467 | 34,400 | 467 |
| 2015-12-03 | 488 | 499 | 487 | 496 | 9,400 | 496 |
| 2015-12-02 | 495 | 502 | 485 | 496 | 30,000 | 496 |
| 2015-12-01 | 477 | 493 | 460 | 491 | 44,000 | 491 |
| 2015-11-30 | 490 | 498 | 480 | 486 | 23,000 | 486 |
| 2015-11-27 | 499 | 500 | 480 | 500 | 49,200 | 500 |
| 2015-11-26 | 494 | 510 | 484 | 509 | 60,200 | 509 |
| 2015-11-25 | 501 | 510 | 486 | 510 | 87,000 | 510 |
| 2015-11-24 | 480 | 507 | 468 | 493 | 147,000 | 493 |
| 2015-11-20 | 432 | 456 | 432 | 453 | 27,200 | 453 |
| 2015-11-19 | 438 | 455 | 434 | 440 | 59,100 | 440 |
| 2015-11-18 | 428 | 450 | 428 | 438 | 44,200 | 438 |
| 2015-11-17 | 426 | 434 | 420 | 432 | 13,500 | 432 |
| 2015-11-16 | 426 | 432 | 422 | 423 | 9,600 | 423 |
| 2015-11-13 | 424 | 446 | 422 | 433 | 21,600 | 433 |
| 2015-11-12 | 444 | 446 | 440 | 440 | 3,900 | 440 |
| 2015-11-11 | 447 | 449 | 440 | 443 | 9,800 | 443 |
| 2015-11-10 | 451 | 453 | 421 | 433 | 19,700 | 433 |
| 2015-11-09 | 448 | 455 | 430 | 454 | 48,300 | 454 |
| 2015-11-06 | 399 | 448 | 398 | 429 | 61,200 | 429 |
| 2015-11-05 | 405 | 407 | 399 | 400 | 8,800 | 400 |
| 2015-11-04 | 416 | 416 | 407 | 407 | 1,800 | 407 |
| 2015-11-02 | 415 | 415 | 406 | 414 | 3,200 | 414 |
| 2015-10-30 | 415 | 415 | 405 | 415 | 8,100 | 415 |
| 2015-10-29 | 410 | 413 | 409 | 413 | 4,100 | 413 |
| 2015-10-28 | 413 | 413 | 408 | 408 | 1,900 | 408 |
| 2015-10-27 | 408 | 414 | 407 | 413 | 8,000 | 413 |
| 2015-10-26 | 417 | 418 | 413 | 413 | 3,000 | 413 |
| 2015-10-23 | 410 | 418 | 410 | 412 | 3,600 | 412 |
| 2015-10-22 | 405 | 416 | 395 | 411 | 16,900 | 411 |
| 2015-10-21 | 410 | 410 | 398 | 402 | 9,600 | 402 |
| 2015-10-20 | 413 | 420 | 411 | 418 | 5,800 | 418 |
| 2015-10-19 | 411 | 418 | 404 | 413 | 5,100 | 413 |
| 2015-10-16 | 412 | 415 | 406 | 411 | 4,500 | 411 |
| 2015-10-15 | 403 | 410 | 400 | 405 | 5,600 | 405 |
| 2015-10-14 | 402 | 409 | 395 | 403 | 6,100 | 403 |
| 2015-10-13 | 404 | 404 | 391 | 391 | 8,900 | 391 |
| 2015-10-09 | 396 | 405 | 390 | 402 | 3,400 | 402 |
| 2015-10-08 | 396 | 404 | 396 | 400 | 2,400 | 400 |
| 2015-10-07 | 393 | 400 | 393 | 396 | 1,400 | 396 |
| 2015-10-06 | 393 | 402 | 391 | 399 | 5,800 | 399 |
| 2015-10-05 | 381 | 390 | 381 | 388 | 4,200 | 388 |
| 2015-10-02 | 378 | 380 | 376 | 379 | 4,900 | 379 |
| 2015-10-01 | 378 | 388 | 370 | 374 | 13,800 | 374 |
| 2015-09-30 | 375 | 378 | 373 | 374 | 2,100 | 374 |
| 2015-09-29 | 378 | 378 | 369 | 370 | 8,700 | 370 |
| 2015-09-28 | 389 | 390 | 382 | 382 | 9,400 | 382 |
| 2015-09-25 | 380 | 383 | 375 | 383 | 2,600 | 383 |
| 2015-09-24 | 375 | 384 | 375 | 381 | 24,800 | 381 |
| 2015-09-18 | 402 | 404 | 399 | 399 | 5,700 | 399 |
| 2015-09-17 | 398 | 406 | 390 | 402 | 7,400 | 402 |
| 2015-09-16 | 403 | 404 | 398 | 398 | 3,000 | 398 |
| 2015-09-15 | 399 | 404 | 399 | 402 | 800 | 402 |
| 2015-09-14 | 404 | 405 | 399 | 399 | 2,700 | 399 |
| 2015-09-11 | 402 | 405 | 396 | 401 | 4,100 | 401 |
| 2015-09-10 | 390 | 402 | 387 | 402 | 2,000 | 402 |
| 2015-09-09 | 381 | 404 | 381 | 402 | 4,600 | 402 |
| 2015-09-08 | 389 | 390 | 379 | 379 | 5,200 | 379 |
| 2015-09-07 | 391 | 391 | 375 | 389 | 3,800 | 389 |
| 2015-09-04 | 405 | 411 | 391 | 391 | 10,500 | 391 |
| 2015-09-03 | 401 | 417 | 401 | 409 | 10,300 | 409 |
| 2015-09-02 | 388 | 415 | 387 | 397 | 10,800 | 397 |
| 2015-09-01 | 406 | 409 | 390 | 390 | 19,200 | 390 |
| 2015-08-31 | 412 | 420 | 408 | 414 | 10,600 | 414 |
| 2015-08-28 | 402 | 423 | 402 | 417 | 12,000 | 417 |
| 2015-08-27 | 390 | 423 | 390 | 410 | 26,800 | 410 |
| 2015-08-26 | 370 | 397 | 358 | 394 | 34,300 | 394 |
| 2015-08-25 | 363 | 394 | 340 | 386 | 50,500 | 386 |
| 2015-08-24 | 402 | 418 | 389 | 395 | 98,900 | 395 |
| 2015-08-21 | 439 | 439 | 413 | 429 | 45,900 | 429 |
| 2015-08-20 | 446 | 454 | 440 | 444 | 22,600 | 444 |
| 2015-08-19 | 449 | 454 | 445 | 454 | 11,800 | 454 |
| 2015-08-18 | 450 | 450 | 440 | 449 | 4,100 | 449 |
| 2015-08-17 | 452 | 457 | 440 | 440 | 13,200 | 440 |
| 2015-08-14 | 442 | 450 | 440 | 444 | 13,700 | 444 |
| 2015-08-13 | 448 | 454 | 445 | 448 | 19,100 | 448 |
| 2015-08-12 | 449 | 452 | 449 | 452 | 7,100 | 452 |
| 2015-08-11 | 452 | 458 | 450 | 452 | 17,300 | 452 |
| 2015-08-10 | 455 | 462 | 450 | 451 | 9,000 | 451 |
| 2015-08-07 | 461 | 462 | 449 | 450 | 28,300 | 450 |
| 2015-08-06 | 463 | 473 | 461 | 465 | 8,700 | 465 |
| 2015-08-05 | 468 | 469 | 455 | 469 | 28,900 | 469 |
| 2015-08-04 | 473 | 474 | 463 | 466 | 11,200 | 466 |
| 2015-08-03 | 465 | 488 | 458 | 476 | 49,600 | 476 |
| 2015-07-31 | 490 | 503 | 490 | 503 | 15,100 | 503 |
| 2015-07-30 | 500 | 503 | 486 | 489 | 13,500 | 489 |
| 2015-07-29 | 500 | 504 | 487 | 495 | 12,200 | 495 |
| 2015-07-28 | 480 | 495 | 479 | 495 | 12,600 | 495 |
| 2015-07-27 | 505 | 506 | 487 | 487 | 17,700 | 487 |
| 2015-07-24 | 508 | 508 | 496 | 496 | 17,100 | 496 |
| 2015-07-23 | 509 | 509 | 500 | 508 | 9,900 | 508 |
| 2015-07-22 | 496 | 509 | 496 | 509 | 13,700 | 509 |
| 2015-07-21 | 499 | 504 | 496 | 500 | 12,400 | 500 |
| 2015-07-17 | 498 | 499 | 492 | 496 | 13,800 | 496 |
| 2015-07-16 | 494 | 498 | 492 | 497 | 12,700 | 497 |
| 2015-07-15 | 486 | 495 | 484 | 491 | 7,800 | 491 |
| 2015-07-14 | 483 | 497 | 483 | 489 | 14,500 | 489 |
| 2015-07-13 | 470 | 484 | 470 | 478 | 12,500 | 478 |
| 2015-07-10 | 469 | 479 | 465 | 465 | 25,200 | 465 |
| 2015-07-09 | 450 | 469 | 445 | 469 | 45,500 | 469 |
| 2015-07-08 | 500 | 500 | 473 | 477 | 69,600 | 477 |
| 2015-07-07 | 493 | 507 | 492 | 499 | 16,000 | 499 |
| 2015-07-06 | 489 | 515 | 484 | 489 | 68,200 | 489 |
| 2015-07-03 | 498 | 498 | 486 | 491 | 28,000 | 491 |
| 2015-07-02 | 510 | 510 | 495 | 498 | 23,700 | 498 |
| 2015-07-01 | 503 | 516 | 495 | 500 | 37,900 | 500 |
| 2015-06-30 | 509 | 514 | 493 | 495 | 73,200 | 495 |
| 2015-06-29 | 514 | 537 | 510 | 517 | 117,600 | 517 |
| 2015-06-26 | 555 | 620 | 541 | 554 | 475,900 | 554 |
| 2015-06-25 | 496 | 576 | 494 | 560 | 339,600 | 560 |
| 2015-06-24 | 530 | 530 | 494 | 501 | 88,600 | 501 |
| 2015-06-23 | 525 | 537 | 518 | 520 | 63,600 | 520 |
| 2015-06-22 | 498 | 523 | 495 | 523 | 93,500 | 523 |
| 2015-06-19 | 510 | 517 | 492 | 495 | 54,100 | 495 |
| 2015-06-18 | 505 | 516 | 487 | 505 | 116,700 | 505 |
| 2015-06-17 | 480 | 501 | 480 | 497 | 112,000 | 497 |
| 2015-06-16 | 471 | 509 | 469 | 477 | 151,700 | 477 |
| 2015-06-15 | 469 | 475 | 466 | 469 | 27,900 | 469 |
| 2015-06-12 | 475 | 479 | 470 | 473 | 23,000 | 473 |
| 2015-06-11 | 480 | 480 | 469 | 480 | 24,800 | 480 |
| 2015-06-10 | 482 | 487 | 475 | 476 | 17,900 | 476 |
| 2015-06-09 | 475 | 480 | 470 | 479 | 36,800 | 479 |
| 2015-06-08 | 475 | 481 | 471 | 481 | 37,300 | 481 |
| 2015-06-05 | 472 | 504 | 470 | 473 | 204,400 | 473 |
| 2015-06-04 | 476 | 478 | 464 | 472 | 51,800 | 472 |
| 2015-06-03 | 471 | 475 | 465 | 468 | 41,900 | 468 |
| 2015-06-02 | 489 | 490 | 468 | 471 | 75,700 | 471 |
| 2015-06-01 | 496 | 507 | 485 | 485 | 118,300 | 485 |
| 2015-05-29 | 499 | 503 | 473 | 487 | 234,300 | 487 |
| 2015-05-28 | 505 | 583 | 490 | 509 | 1,173,400 | 509 |
| 2015-05-27 | 578 | 655 | 513 | 523 | 2,265,600 | 523 |
| 2015-05-26 | 568 | 568 | 568 | 568 | 159,100 | 568 |
| 2015-05-25 | 488 | 488 | 488 | 488 | 16,600 | 488 |
| 2015-05-22 | 407 | 410 | 406 | 408 | 11,600 | 408 |
| 2015-05-21 | 409 | 411 | 407 | 407 | 10,200 | 407 |
| 2015-05-20 | 408 | 411 | 408 | 409 | 4,700 | 409 |
| 2015-05-19 | 414 | 414 | 407 | 408 | 12,600 | 408 |
| 2015-05-18 | 410 | 417 | 408 | 414 | 18,000 | 414 |
| 2015-05-15 | 408 | 411 | 406 | 410 | 10,200 | 410 |
| 2015-05-14 | 410 | 411 | 408 | 408 | 6,000 | 408 |
| 2015-05-13 | 410 | 411 | 410 | 410 | 2,100 | 410 |
| 2015-05-12 | 414 | 414 | 410 | 410 | 6,700 | 410 |
| 2015-05-11 | 411 | 414 | 409 | 414 | 6,200 | 414 |
| 2015-05-08 | 407 | 412 | 406 | 411 | 3,500 | 411 |
| 2015-05-07 | 404 | 415 | 404 | 406 | 17,200 | 406 |
| 2015-05-01 | 406 | 412 | 402 | 402 | 10,600 | 402 |
| 2015-04-30 | 410 | 411 | 405 | 405 | 15,600 | 405 |
| 2015-04-28 | 420 | 422 | 415 | 416 | 5,900 | 416 |
| 2015-04-27 | 425 | 425 | 418 | 424 | 24,500 | 424 |
| 2015-04-24 | 414 | 416 | 412 | 415 | 4,800 | 415 |
| 2015-04-23 | 410 | 415 | 409 | 412 | 4,700 | 412 |
| 2015-04-22 | 407 | 412 | 405 | 408 | 12,300 | 408 |
| 2015-04-21 | 415 | 416 | 405 | 410 | 14,300 | 410 |
| 2015-04-20 | 416 | 418 | 412 | 414 | 11,800 | 414 |
| 2015-04-17 | 409 | 416 | 409 | 416 | 13,800 | 416 |
| 2015-04-16 | 410 | 411 | 406 | 410 | 8,300 | 410 |
| 2015-04-15 | 408 | 408 | 406 | 408 | 4,600 | 408 |
| 2015-04-14 | 407 | 410 | 404 | 408 | 9,300 | 408 |
| 2015-04-13 | 404 | 407 | 403 | 406 | 2,800 | 406 |
| 2015-04-10 | 408 | 408 | 401 | 405 | 6,100 | 405 |
| 2015-04-09 | 402 | 409 | 401 | 408 | 11,100 | 408 |
| 2015-04-08 | 402 | 404 | 398 | 401 | 21,300 | 401 |
| 2015-04-07 | 410 | 410 | 402 | 402 | 11,200 | 402 |
| 2015-04-06 | 413 | 413 | 406 | 411 | 2,400 | 411 |
| 2015-04-03 | 407 | 410 | 405 | 410 | 4,300 | 410 |
| 2015-04-02 | 402 | 407 | 400 | 404 | 6,800 | 404 |
| 2015-04-01 | 412 | 412 | 401 | 404 | 16,900 | 404 |
| 2015-03-31 | 410 | 415 | 408 | 413 | 11,000 | 413 |
| 2015-03-30 | 410 | 412 | 406 | 412 | 9,900 | 412 |
| 2015-03-27 | 412 | 421 | 412 | 414 | 14,700 | 414 |
| 2015-03-26 | 422 | 427 | 419 | 422 | 14,900 | 422 |
| 2015-03-25 | 425 | 428 | 423 | 427 | 7,100 | 427 |
| 2015-03-24 | 430 | 431 | 426 | 428 | 7,700 | 428 |
| 2015-03-23 | 425 | 429 | 423 | 428 | 4,600 | 428 |
| 2015-03-20 | 422 | 424 | 418 | 423 | 7,600 | 423 |
| 2015-03-19 | 420 | 422 | 419 | 422 | 8,100 | 422 |
| 2015-03-18 | 424 | 427 | 417 | 424 | 8,000 | 424 |
| 2015-03-17 | 423 | 426 | 415 | 421 | 20,300 | 421 |
| 2015-03-16 | 440 | 440 | 410 | 422 | 34,800 | 422 |
| 2015-03-13 | 455 | 455 | 439 | 444 | 26,300 | 444 |
| 2015-03-12 | 447 | 459 | 443 | 450 | 39,400 | 450 |
| 2015-03-11 | 440 | 458 | 435 | 452 | 51,100 | 452 |
| 2015-03-10 | 426 | 458 | 418 | 450 | 124,800 | 450 |
| 2015-03-09 | 414 | 425 | 413 | 419 | 16,700 | 419 |
| 2015-03-06 | 415 | 419 | 411 | 414 | 4,000 | 414 |
| 2015-03-05 | 413 | 418 | 409 | 414 | 9,500 | 414 |
| 2015-03-04 | 408 | 413 | 407 | 413 | 3,300 | 413 |
| 2015-03-03 | 415 | 415 | 408 | 408 | 9,200 | 408 |
| 2015-03-02 | 419 | 419 | 408 | 411 | 14,800 | 411 |
| 2015-02-27 | 422 | 422 | 409 | 409 | 16,400 | 409 |
| 2015-02-26 | 415 | 420 | 410 | 420 | 12,400 | 420 |
| 2015-02-25 | 407 | 418 | 405 | 412 | 17,900 | 412 |
| 2015-02-24 | 409 | 409 | 403 | 405 | 4,400 | 405 |
| 2015-02-23 | 403 | 405 | 401 | 402 | 4,000 | 402 |
| 2015-02-20 | 404 | 408 | 402 | 406 | 7,700 | 406 |
| 2015-02-19 | 401 | 406 | 400 | 406 | 5,400 | 406 |
| 2015-02-18 | 402 | 405 | 398 | 405 | 7,400 | 405 |
| 2015-02-17 | 400 | 405 | 400 | 405 | 5,200 | 405 |
| 2015-02-16 | 400 | 402 | 399 | 401 | 3,200 | 401 |
| 2015-02-13 | 399 | 402 | 399 | 400 | 8,200 | 400 |
| 2015-02-12 | 400 | 408 | 400 | 401 | 5,600 | 401 |
| 2015-02-10 | 403 | 403 | 400 | 400 | 2,000 | 400 |
| 2015-02-09 | 400 | 403 | 397 | 402 | 2,600 | 402 |
| 2015-02-06 | 396 | 400 | 396 | 398 | 4,400 | 398 |
| 2015-02-05 | 407 | 407 | 395 | 397 | 15,900 | 397 |
| 2015-02-04 | 400 | 407 | 400 | 407 | 6,000 | 407 |
| 2015-02-03 | 405 | 405 | 400 | 403 | 4,900 | 403 |
| 2015-02-02 | 400 | 404 | 391 | 404 | 20,300 | 404 |
| 2015-01-30 | 412 | 426 | 405 | 424 | 19,500 | 424 |
| 2015-01-29 | 411 | 417 | 407 | 412 | 6,200 | 412 |
| 2015-01-28 | 404 | 416 | 403 | 411 | 10,300 | 411 |
| 2015-01-27 | 404 | 405 | 402 | 405 | 4,000 | 405 |
| 2015-01-26 | 407 | 409 | 404 | 405 | 4,400 | 405 |
| 2015-01-23 | 402 | 406 | 402 | 404 | 4,400 | 404 |
| 2015-01-22 | 406 | 406 | 400 | 401 | 3,100 | 401 |
| 2015-01-21 | 408 | 409 | 402 | 402 | 4,500 | 402 |
| 2015-01-20 | 401 | 411 | 401 | 407 | 5,900 | 407 |
| 2015-01-19 | 401 | 401 | 393 | 398 | 5,300 | 398 |
| 2015-01-16 | 407 | 407 | 398 | 403 | 5,500 | 403 |
| 2015-01-15 | 404 | 422 | 395 | 415 | 31,600 | 415 |
| 2015-01-14 | 408 | 410 | 401 | 404 | 3,900 | 404 |
| 2015-01-13 | 407 | 410 | 405 | 408 | 2,400 | 408 |
| 2015-01-09 | 417 | 417 | 407 | 407 | 8,600 | 407 |
| 2015-01-08 | 405 | 409 | 404 | 409 | 6,500 | 409 |
| 2015-01-07 | 397 | 405 | 397 | 403 | 4,200 | 403 |
| 2015-01-06 | 401 | 401 | 398 | 398 | 4,400 | 398 |
| 2015-01-05 | 411 | 411 | 395 | 400 | 9,900 | 400 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2005-10-18]1株→4株
