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 [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	413	423	412	423	5,200	423
2022-12-29	410	412	410	412	2,400	412
2022-12-28	412	412	410	410	7,500	410
2022-12-27	411	412	411	412	2,700	412
2022-12-26	415	417	411	411	5,700	411
2022-12-23	414	415	412	414	2,700	414
2022-12-22	417	417	413	414	2,400	414
2022-12-21	411	417	411	416	4,500	416
2022-12-20	420	424	414	414	3,000	414
2022-12-19	424	425	422	424	3,300	424
2022-12-16	428	428	424	424	3,100	424
2022-12-15	433	433	422	427	5,100	427
2022-12-14	422	427	422	427	1,000	427
2022-12-13	424	424	422	422	3,000	422
2022-12-12	435	435	424	425	4,500	425
2022-12-09	427	427	425	427	1,400	427
2022-12-08	420	422	418	422	1,400	422
2022-12-07	420	422	419	422	2,500	422
2022-12-06	419	420	418	420	1,400	420
2022-12-05	420	421	415	420	9,700	420
2022-12-02	448	466	417	419	94,700	419
2022-12-01	418	424	418	424	2,300	424
2022-11-30	421	423	420	423	1,600	423
2022-11-29	420	421	417	421	3,400	421
2022-11-28	420	420	412	417	8,000	417
2022-11-25	416	420	415	420	3,100	420
2022-11-24	416	417	411	415	2,700	415
2022-11-22	412	415	412	415	1,700	415
2022-11-21	417	417	411	412	2,500	412
2022-11-18	411	414	411	414	600	414
2022-11-17	416	416	411	412	700	412
2022-11-16	409	416	409	416	2,300	416
2022-11-15	409	412	407	409	3,100	409
2022-11-14	409	411	405	409	2,200	409
2022-11-11	410	412	407	409	1,700	409
2022-11-10	410	412	407	407	3,500	407
2022-11-09	409	412	409	410	1,100	410
2022-11-08	409	416	409	416	2,100	416
2022-11-07	410	411	409	411	400	411
2022-11-04	406	408	404	408	1,200	408
2022-11-02	407	410	404	409	800	409
2022-11-01	414	414	409	411	1,500	411
2022-10-31	402	411	402	406	1,400	406
2022-10-28	409	413	409	410	1,900	410
2022-10-27	408	409	407	409	800	409
2022-10-26	411	412	409	409	1,800	409
2022-10-25	408	410	408	410	3,400	410
2022-10-24	409	409	402	408	5,300	408
2022-10-21	406	407	403	407	2,000	407
2022-10-20	410	410	407	407	400	407
2022-10-19	411	411	406	408	1,800	408
2022-10-18	408	410	408	408	1,200	408
2022-10-17	408	408	408	408	100	408
2022-10-14	409	410	409	410	400	410
2022-10-13	405	408	405	408	600	408
2022-10-12	407	407	405	405	1,700	405
2022-10-11	407	410	407	407	700	407
2022-10-07	407	410	406	407	2,900	407
2022-10-06	410	412	406	407	2,000	407
2022-10-05	410	410	406	409	2,400	409
2022-10-04	403	411	403	410	1,900	410
2022-10-03	408	409	406	409	1,000	409
2022-09-30	400	405	400	402	3,300	402
2022-09-29	397	401	395	399	9,200	399
2022-09-28	414	414	380	389	32,700	389
2022-09-27	412	416	412	414	2,300	414
2022-09-26	419	419	401	410	8,800	410
2022-09-22	415	421	415	421	2,200	421
2022-09-21	418	418	415	418	2,000	418
2022-09-20	418	420	417	419	2,700	419
2022-09-16	420	420	420	420	200	420
2022-09-15	420	428	420	427	1,100	427
2022-09-14	422	428	418	428	1,600	428
2022-09-13	419	423	419	422	700	422
2022-09-12	416	419	416	418	1,400	418
2022-09-09	416	420	413	414	3,900	414
2022-09-08	415	415	415	415	2,000	415
2022-09-07	416	416	415	415	3,000	415
2022-09-06	420	420	414	415	3,800	415
2022-09-05	422	422	415	420	11,000	420
2022-09-02	426	426	421	422	5,200	422
2022-09-01	436	436	420	426	20,300	426
2022-08-31	439	440	435	437	6,100	437
2022-08-30	435	435	431	435	5,300	435
2022-08-29	430	435	430	435	1,200	435
2022-08-26	438	441	430	430	7,100	430
2022-08-25	427	457	425	430	103,900	430
2022-08-24	427	430	424	426	6,300	426
2022-08-23	431	432	426	427	16,100	427
2022-08-22	438	439	433	439	4,700	439
2022-08-19	443	443	439	439	4,400	439
2022-08-18	436	438	436	438	2,000	438
2022-08-17	436	438	435	435	12,800	435
2022-08-16	438	441	435	441	2,400	441
2022-08-15	437	439	434	437	4,200	437
2022-08-12	432	443	432	437	20,100	437
2022-08-10	440	459	436	459	15,000	459
2022-08-09	447	448	436	436	13,100	436
2022-08-08	441	444	436	444	6,000	444
2022-08-05	440	440	438	439	1,400	439
2022-08-04	437	441	437	440	7,300	440
2022-08-03	435	437	433	435	9,600	435
2022-08-02	434	435	432	435	7,900	435
2022-08-01	433	434	432	433	4,900	433
2022-07-29	435	437	433	433	5,400	433
2022-07-28	434	434	430	433	10,700	433
2022-07-27	428	434	428	434	5,400	434
2022-07-26	430	433	425	432	8,500	432
2022-07-25	427	427	423	426	13,900	426
2022-07-22	428	430	423	426	18,200	426
2022-07-21	427	434	420	430	55,500	430
2022-07-20	467	467	426	426	176,100	426
2022-07-19	421	501	421	453	535,900	453
2022-07-15	422	422	417	421	3,200	421
2022-07-14	417	425	417	421	3,300	421
2022-07-13	418	418	416	416	3,400	416
2022-07-12	412	416	412	412	700	412
2022-07-11	414	414	412	412	600	412
2022-07-08	409	412	409	412	300	412
2022-07-07	412	412	409	409	300	409
2022-07-06	410	410	408	408	400	408
2022-07-05	413	417	410	410	2,600	410
2022-07-04	411	415	403	408	5,000	408
2022-07-01	409	411	409	411	700	411
2022-06-30	410	410	410	410	300	410
2022-06-29	412	412	406	406	1,600	406
2022-06-28	412	412	408	409	400	409
2022-06-27	413	414	409	409	1,500	409
2022-06-24	408	409	406	409	1,300	409
2022-06-23	405	407	405	407	1,100	407
2022-06-22	403	406	403	406	1,100	406
2022-06-21	399	403	399	402	4,800	402
2022-06-20	400	406	400	404	9,300	404
2022-06-17	410	410	407	410	1,900	410
2022-06-16	410	412	409	409	1,800	409
2022-06-15	411	413	410	410	500	410
2022-06-14	412	412	412	412	200	412
2022-06-13	410	413	410	413	1,400	413
2022-06-10	411	413	408	413	2,800	413
2022-06-09	411	412	409	412	2,600	412
2022-06-08	411	411	409	409	1,700	409
2022-06-07	414	414	409	411	1,900	411
2022-06-06	410	414	410	413	1,500	413
2022-06-03	409	414	409	411	1,900	411
2022-06-02	415	415	408	411	2,200	411
2022-06-01	407	412	407	412	3,600	412
2022-05-31	416	416	415	415	1,200	415
2022-05-30	407	412	407	412	3,600	412
2022-05-27	412	415	412	415	400	415
2022-05-26	417	417	415	415	1,700	415
2022-05-25	413	416	413	413	1,100	413
2022-05-24	411	413	409	413	1,800	413
2022-05-23	411	414	410	410	3,400	410
2022-05-20	410	411	409	411	2,200	411
2022-05-19	407	411	406	408	600	408
2022-05-18	408	409	407	409	700	409
2022-05-17	406	408	406	408	300	408
2022-05-16	413	413	406	406	6,600	406
2022-05-13	400	412	400	412	9,900	412
2022-05-12	400	401	399	400	4,100	400
2022-05-11	408	408	404	405	1,400	405
2022-05-10	408	408	400	404	3,100	404
2022-05-09	413	413	400	408	11,900	408
2022-05-06	417	417	410	412	5,800	412
2022-05-02	415	418	409	415	2,600	415
2022-04-28	410	418	410	418	1,200	418
2022-04-27	417	417	410	410	5,200	410
2022-04-26	424	424	419	420	1,600	420
2022-04-25	420	422	420	422	900	422
2022-04-22	418	420	417	420	500	420
2022-04-21	417	417	416	416	700	416
2022-04-20	416	417	415	417	900	417
2022-04-19	418	419	415	415	2,700	415
2022-04-18	416	418	415	415	1,000	415
2022-04-15	416	418	416	416	1,700	416
2022-04-14	418	419	416	416	2,100	416
2022-04-13	417	421	417	421	3,200	421
2022-04-12	418	418	417	417	1,900	417
2022-04-11	420	420	419	419	1,000	419
2022-04-08	420	420	418	420	1,300	420
2022-04-07	419	422	418	421	6,200	421
2022-04-06	424	424	424	424	200	424
2022-04-05	422	430	422	427	4,000	427
2022-04-04	430	430	421	421	3,400	421
2022-04-01	425	425	421	425	1,800	425
2022-03-31	423	426	420	426	5,800	426
2022-03-30	425	429	421	424	7,300	424
2022-03-29	444	444	425	444	14,900	444
2022-03-28	445	445	437	441	11,200	441
2022-03-25	443	443	440	443	2,200	443
2022-03-24	436	441	434	441	3,100	441
2022-03-23	441	442	432	434	8,700	434
2022-03-22	438	440	435	438	4,500	438
2022-03-18	441	444	435	435	8,100	435
2022-03-17	434	441	433	439	6,400	439
2022-03-16	426	430	423	430	4,600	430
2022-03-15	418	422	412	422	4,000	422
2022-03-14	419	419	409	418	3,100	418
2022-03-11	415	418	410	418	4,300	418
2022-03-10	410	418	409	415	4,400	415
2022-03-09	401	409	399	408	3,600	408
2022-03-08	408	408	397	401	19,300	401
2022-03-07	422	422	404	406	12,200	406
2022-03-04	425	428	411	422	11,900	422
2022-03-03	433	433	425	428	5,100	428
2022-03-02	428	429	420	425	6,800	425
2022-03-01	449	449	425	425	54,100	425
2022-02-28	418	419	410	411	3,500	411
2022-02-25	404	411	404	411	2,800	411
2022-02-24	414	418	401	401	6,300	401
2022-02-22	418	418	401	402	6,300	402
2022-02-21	414	418	413	413	2,600	413
2022-02-18	417	417	416	417	1,800	417
2022-02-17	423	424	416	417	3,400	417
2022-02-16	419	426	415	421	4,600	421
2022-02-15	423	423	415	419	5,100	419
2022-02-14	425	426	421	423	3,000	423
2022-02-10	424	428	423	426	2,900	426
2022-02-09	421	430	420	420	4,500	420
2022-02-08	415	450	409	425	24,000	425
2022-02-07	407	417	407	415	2,900	415
2022-02-04	415	416	409	415	1,800	415
2022-02-03	410	416	410	415	1,900	415
2022-02-02	422	422	409	413	4,600	413
2022-02-01	415	420	410	415	4,900	415
2022-01-31	412	415	406	414	9,000	414
2022-01-28	408	408	404	405	900	405
2022-01-27	405	405	391	404	8,600	404
2022-01-26	408	408	404	405	4,900	405
2022-01-25	416	416	410	412	1,700	412
2022-01-24	410	416	410	416	700	416
2022-01-21	415	415	406	408	3,900	408
2022-01-20	410	415	410	415	1,900	415
2022-01-19	418	418	410	410	3,100	410
2022-01-18	422	423	415	420	4,500	420
2022-01-17	425	425	417	417	1,700	417
2022-01-14	421	425	419	419	2,700	419
2022-01-13	422	426	422	426	900	426
2022-01-12	422	425	420	420	2,400	420
2022-01-11	418	423	418	423	1,000	423
2022-01-07	429	430	413	419	7,400	419
2022-01-06	415	430	415	429	8,600	429
2022-01-05	428	432	412	419	14,300	419
2022-01-04	425	429	421	424	5,600	424

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