9412 (株)スカパーJSATホールディングス の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 44,100 | 44,250 | 43,550 | 43,600 | 3,188 | 436 |
| 2007-12-27 | 44,800 | 45,050 | 44,300 | 44,500 | 3,953 | 445 |
| 2007-12-26 | 44,100 | 45,200 | 44,100 | 45,200 | 5,054 | 452 |
| 2007-12-25 | 43,700 | 44,600 | 43,700 | 43,950 | 6,216 | 439.50 |
| 2007-12-21 | 44,150 | 45,150 | 44,050 | 44,900 | 9,789 | 449 |
| 2007-12-20 | 45,600 | 45,850 | 44,550 | 44,550 | 6,798 | 445.50 |
| 2007-12-19 | 46,700 | 47,600 | 45,800 | 45,800 | 9,033 | 458 |
| 2007-12-18 | 45,650 | 48,150 | 45,650 | 47,500 | 8,273 | 475 |
| 2007-12-17 | 47,500 | 47,800 | 46,250 | 46,450 | 7,112 | 464.50 |
| 2007-12-14 | 48,650 | 49,450 | 47,850 | 47,950 | 10,509 | 479.50 |
| 2007-12-13 | 49,000 | 49,300 | 47,900 | 48,200 | 7,257 | 482 |
| 2007-12-12 | 49,300 | 49,450 | 48,050 | 49,300 | 7,953 | 493 |
| 2007-12-11 | 50,900 | 50,900 | 49,650 | 49,650 | 5,683 | 496.50 |
| 2007-12-10 | 50,500 | 51,400 | 50,100 | 50,600 | 6,632 | 506 |
| 2007-12-07 | 49,450 | 52,000 | 49,350 | 50,800 | 13,442 | 508 |
| 2007-12-06 | 48,950 | 49,400 | 48,700 | 49,150 | 7,918 | 491.50 |
| 2007-12-05 | 48,400 | 49,000 | 48,300 | 48,950 | 8,304 | 489.50 |
| 2007-12-04 | 49,000 | 49,750 | 49,000 | 49,050 | 5,673 | 490.50 |
| 2007-12-03 | 48,300 | 49,850 | 48,200 | 49,800 | 15,887 | 498 |
| 2007-11-30 | 46,200 | 47,250 | 45,900 | 47,100 | 10,829 | 471 |
| 2007-11-29 | 44,900 | 46,300 | 44,850 | 46,150 | 7,867 | 461.50 |
| 2007-11-28 | 44,900 | 45,200 | 44,300 | 44,650 | 5,794 | 446.50 |
| 2007-11-27 | 44,600 | 45,200 | 43,800 | 44,900 | 7,807 | 449 |
| 2007-11-26 | 44,900 | 45,350 | 44,650 | 44,950 | 4,640 | 449.50 |
| 2007-11-22 | 44,200 | 45,300 | 44,000 | 44,500 | 9,197 | 445 |
| 2007-11-21 | 44,400 | 44,750 | 43,800 | 43,900 | 5,450 | 439 |
| 2007-11-20 | 43,650 | 44,650 | 43,050 | 44,500 | 4,968 | 445 |
| 2007-11-19 | 45,000 | 45,000 | 43,750 | 44,050 | 3,945 | 440.50 |
| 2007-11-16 | 43,000 | 44,050 | 42,900 | 43,600 | 6,816 | 436 |
| 2007-11-15 | 44,950 | 44,950 | 43,850 | 43,950 | 4,089 | 439.50 |
| 2007-11-14 | 43,800 | 44,750 | 43,600 | 44,450 | 4,687 | 444.50 |
| 2007-11-13 | 43,050 | 43,850 | 42,750 | 43,400 | 5,406 | 434 |
| 2007-11-12 | 44,950 | 44,950 | 42,750 | 43,400 | 9,961 | 434 |
| 2007-11-09 | 45,700 | 46,600 | 45,250 | 45,250 | 5,032 | 452.50 |
| 2007-11-08 | 46,300 | 47,150 | 45,750 | 46,050 | 5,592 | 460.50 |
| 2007-11-07 | 48,950 | 49,250 | 47,300 | 47,500 | 5,005 | 475 |
| 2007-11-06 | 49,250 | 50,200 | 48,650 | 48,750 | 6,116 | 487.50 |
| 2007-11-05 | 50,200 | 50,700 | 49,300 | 49,650 | 5,481 | 496.50 |
| 2007-11-02 | 49,900 | 51,700 | 49,600 | 50,700 | 7,808 | 507 |
| 2007-11-01 | 49,600 | 51,200 | 49,500 | 50,800 | 13,748 | 508 |
| 2007-10-31 | 46,950 | 48,100 | 46,700 | 48,100 | 4,884 | 481 |
| 2007-10-30 | 47,950 | 47,950 | 46,900 | 47,150 | 7,272 | 471.50 |
| 2007-10-29 | 48,500 | 48,500 | 47,350 | 47,850 | 6,893 | 478.50 |
| 2007-10-26 | 46,400 | 47,800 | 46,200 | 47,700 | 4,891 | 477 |
| 2007-10-25 | 46,500 | 46,850 | 46,050 | 46,450 | 3,581 | 464.50 |
| 2007-10-24 | 47,000 | 47,150 | 46,350 | 46,550 | 4,869 | 465.50 |
| 2007-10-23 | 47,150 | 47,550 | 47,100 | 47,300 | 3,695 | 473 |
| 2007-10-22 | 47,000 | 47,650 | 46,900 | 47,550 | 4,431 | 475.50 |
| 2007-10-19 | 48,000 | 48,400 | 47,600 | 48,250 | 4,882 | 482.50 |
| 2007-10-18 | 48,000 | 48,800 | 47,750 | 48,000 | 7,947 | 480 |
| 2007-10-17 | 47,250 | 48,350 | 46,700 | 47,500 | 9,340 | 475 |
| 2007-10-16 | 48,100 | 48,250 | 47,100 | 47,250 | 5,453 | 472.50 |
| 2007-10-15 | 48,550 | 48,900 | 48,100 | 48,250 | 4,063 | 482.50 |
| 2007-10-12 | 49,250 | 49,250 | 48,300 | 48,300 | 4,102 | 483 |
| 2007-10-11 | 48,600 | 49,350 | 48,300 | 49,250 | 7,959 | 492.50 |
| 2007-10-10 | 48,600 | 49,650 | 48,500 | 48,650 | 5,522 | 486.50 |
| 2007-10-09 | 48,500 | 49,300 | 48,350 | 48,500 | 2,948 | 485 |
| 2007-10-05 | 48,300 | 48,700 | 48,050 | 48,500 | 4,777 | 485 |
| 2007-10-04 | 49,600 | 49,900 | 48,550 | 48,700 | 5,013 | 487 |
| 2007-10-03 | 50,300 | 50,400 | 49,650 | 49,950 | 4,191 | 499.50 |
| 2007-10-02 | 50,000 | 50,300 | 49,750 | 50,200 | 4,220 | 502 |
| 2007-10-01 | 49,600 | 50,000 | 49,350 | 50,000 | 5,129 | 500 |
| 2007-09-28 | 49,500 | 49,850 | 48,600 | 49,300 | 5,409 | 493 |
| 2007-09-27 | 48,750 | 50,000 | 48,700 | 49,700 | 4,742 | 497 |
| 2007-09-26 | 47,750 | 48,900 | 47,700 | 48,900 | 3,184 | 489 |
| 2007-09-25 | 47,800 | 48,200 | 46,100 | 48,150 | 7,827 | 481.50 |
| 2007-09-21 | 49,250 | 49,700 | 48,450 | 48,700 | 4,406 | 487 |
| 2007-09-20 | 50,100 | 50,100 | 49,350 | 49,650 | 3,325 | 496.50 |
| 2007-09-19 | 49,500 | 50,200 | 49,500 | 50,100 | 4,985 | 501 |
| 2007-09-18 | 49,800 | 49,850 | 48,700 | 48,750 | 5,808 | 487.50 |
| 2007-09-14 | 49,900 | 50,200 | 49,650 | 49,800 | 9,358 | 498 |
| 2007-09-13 | 49,850 | 50,200 | 49,800 | 50,000 | 2,684 | 500 |
| 2007-09-12 | 50,400 | 50,600 | 49,750 | 50,000 | 3,488 | 500 |
| 2007-09-11 | 50,200 | 50,800 | 49,500 | 50,400 | 4,573 | 504 |
| 2007-09-10 | 49,150 | 50,900 | 49,000 | 50,000 | 3,927 | 500 |
| 2007-09-07 | 50,100 | 50,600 | 49,700 | 50,000 | 4,127 | 500 |
| 2007-09-06 | 49,750 | 50,300 | 49,150 | 50,100 | 7,373 | 501 |
| 2007-09-05 | 49,700 | 50,500 | 49,500 | 50,200 | 6,796 | 502 |
| 2007-09-04 | 49,250 | 49,950 | 49,050 | 49,650 | 3,107 | 496.50 |
| 2007-09-03 | 49,800 | 50,200 | 49,200 | 49,550 | 1,632 | 495.50 |
| 2007-08-31 | 49,300 | 49,800 | 49,100 | 49,800 | 3,302 | 498 |
| 2007-08-30 | 49,000 | 49,300 | 48,800 | 49,300 | 4,655 | 493 |
| 2007-08-29 | 48,950 | 49,050 | 48,250 | 48,750 | 4,142 | 487.50 |
| 2007-08-28 | 49,500 | 49,950 | 49,400 | 49,900 | 3,973 | 499 |
| 2007-08-27 | 49,200 | 49,650 | 49,200 | 49,500 | 3,194 | 495 |
| 2007-08-24 | 49,500 | 49,500 | 48,700 | 49,200 | 2,480 | 492 |
| 2007-08-23 | 49,000 | 49,500 | 48,650 | 49,400 | 2,323 | 494 |
| 2007-08-22 | 49,000 | 49,500 | 48,550 | 49,200 | 2,467 | 492 |
| 2007-08-21 | 47,650 | 49,200 | 47,600 | 49,050 | 4,005 | 490.50 |
| 2007-08-20 | 48,000 | 48,800 | 47,250 | 47,600 | 4,418 | 476 |
| 2007-08-17 | 50,000 | 50,300 | 47,000 | 47,200 | 8,465 | 472 |
| 2007-08-16 | 50,100 | 50,300 | 48,800 | 50,300 | 6,239 | 503 |
| 2007-08-15 | 51,000 | 51,700 | 50,200 | 50,600 | 5,621 | 506 |
| 2007-08-14 | 51,900 | 52,000 | 50,600 | 50,900 | 6,251 | 509 |
| 2007-08-13 | 50,700 | 50,800 | 49,300 | 50,400 | 5,606 | 504 |
| 2007-08-10 | 51,800 | 52,500 | 50,300 | 51,200 | 11,704 | 512 |
| 2007-08-09 | 52,800 | 52,800 | 52,400 | 52,800 | 10,042 | 528 |
| 2007-08-08 | 48,750 | 49,600 | 48,200 | 48,750 | 4,100 | 487.50 |
| 2007-08-07 | 50,000 | 50,100 | 48,650 | 49,500 | 3,224 | 495 |
| 2007-08-06 | 49,700 | 50,100 | 48,800 | 50,000 | 4,422 | 500 |
| 2007-08-03 | 49,900 | 51,100 | 49,400 | 50,000 | 4,383 | 500 |
| 2007-08-02 | 49,800 | 50,700 | 49,050 | 50,400 | 5,672 | 504 |
| 2007-08-01 | 50,400 | 50,800 | 49,750 | 50,600 | 3,925 | 506 |
| 2007-07-31 | 50,700 | 52,100 | 50,100 | 51,400 | 3,774 | 514 |
| 2007-07-30 | 50,000 | 51,100 | 49,950 | 50,600 | 5,635 | 506 |
| 2007-07-27 | 48,150 | 49,850 | 48,150 | 49,700 | 4,954 | 497 |
| 2007-07-26 | 49,500 | 49,950 | 49,000 | 49,550 | 4,011 | 495.50 |
| 2007-07-25 | 51,200 | 51,200 | 49,550 | 50,000 | 5,496 | 500 |
| 2007-07-24 | 49,100 | 51,400 | 49,000 | 51,200 | 6,096 | 512 |
| 2007-07-23 | 49,500 | 49,600 | 49,000 | 49,050 | 3,776 | 490.50 |
| 2007-07-20 | 50,500 | 51,100 | 49,500 | 49,650 | 6,265 | 496.50 |
| 2007-07-19 | 50,600 | 51,600 | 50,500 | 51,000 | 1,942 | 510 |
| 2007-07-18 | 51,900 | 52,100 | 50,600 | 50,600 | 5,739 | 506 |
| 2007-07-17 | 52,100 | 52,200 | 51,600 | 51,800 | 3,924 | 518 |
| 2007-07-13 | 52,600 | 52,600 | 52,100 | 52,100 | 3,514 | 521 |
| 2007-07-12 | 52,300 | 52,600 | 51,900 | 52,200 | 3,728 | 522 |
| 2007-07-11 | 52,600 | 52,700 | 51,900 | 52,000 | 7,045 | 520 |
| 2007-07-10 | 52,000 | 52,200 | 51,800 | 52,100 | 4,801 | 521 |
| 2007-07-09 | 52,400 | 52,400 | 51,700 | 52,100 | 8,035 | 521 |
| 2007-07-06 | 53,000 | 53,100 | 51,600 | 52,000 | 12,115 | 520 |
| 2007-07-05 | 53,400 | 54,500 | 53,300 | 53,900 | 3,750 | 539 |
| 2007-07-04 | 54,900 | 54,900 | 53,300 | 53,800 | 5,517 | 538 |
| 2007-07-03 | 56,200 | 56,400 | 54,700 | 54,900 | 4,195 | 549 |
| 2007-07-02 | 57,100 | 57,400 | 56,200 | 56,700 | 4,906 | 567 |
| 2007-06-29 | 54,900 | 58,600 | 54,600 | 57,600 | 11,764 | 576 |
| 2007-06-28 | 54,400 | 55,300 | 53,800 | 54,500 | 3,357 | 545 |
| 2007-06-27 | 54,100 | 54,400 | 53,700 | 54,100 | 5,504 | 541 |
| 2007-06-26 | 55,000 | 55,100 | 54,000 | 54,100 | 2,861 | 541 |
| 2007-06-25 | 55,800 | 56,100 | 55,100 | 55,300 | 5,353 | 553 |
| 2007-06-22 | 55,300 | 56,500 | 54,900 | 56,200 | 8,317 | 562 |
| 2007-06-21 | 54,900 | 55,500 | 54,000 | 54,300 | 6,781 | 543 |
| 2007-06-20 | 52,700 | 55,400 | 52,700 | 55,100 | 16,235 | 551 |
| 2007-06-19 | 52,700 | 52,700 | 51,900 | 52,200 | 4,224 | 522 |
| 2007-06-18 | 52,900 | 53,200 | 52,100 | 52,500 | 6,250 | 525 |
| 2007-06-15 | 52,800 | 52,900 | 52,200 | 52,500 | 3,904 | 525 |
| 2007-06-14 | 52,500 | 53,000 | 52,200 | 52,300 | 5,303 | 523 |
| 2007-06-13 | 52,600 | 53,400 | 52,200 | 52,200 | 5,109 | 522 |
| 2007-06-12 | 53,400 | 53,700 | 52,800 | 52,800 | 3,705 | 528 |
| 2007-06-11 | 53,500 | 53,800 | 52,900 | 53,300 | 3,418 | 533 |
| 2007-06-08 | 54,000 | 54,000 | 53,000 | 53,400 | 11,759 | 534 |
| 2007-06-07 | 53,300 | 54,200 | 53,100 | 54,100 | 5,032 | 541 |
| 2007-06-06 | 54,600 | 54,600 | 53,600 | 53,800 | 4,894 | 538 |
| 2007-06-05 | 56,600 | 56,700 | 54,400 | 54,700 | 5,257 | 547 |
| 2007-06-04 | 57,300 | 57,300 | 56,300 | 56,300 | 3,133 | 563 |
| 2007-06-01 | 55,700 | 56,500 | 55,200 | 55,800 | 5,707 | 558 |
| 2007-05-31 | 54,500 | 55,300 | 54,100 | 55,000 | 6,783 | 550 |
| 2007-05-30 | 53,300 | 54,000 | 52,400 | 54,000 | 6,282 | 540 |
| 2007-05-29 | 52,400 | 53,500 | 52,400 | 53,200 | 4,278 | 532 |
| 2007-05-28 | 53,000 | 53,400 | 52,100 | 52,700 | 6,494 | 527 |
| 2007-05-25 | 54,500 | 54,600 | 52,600 | 53,100 | 7,029 | 531 |
| 2007-05-24 | 55,500 | 55,800 | 54,900 | 54,900 | 4,463 | 549 |
| 2007-05-23 | 54,700 | 56,200 | 54,700 | 56,000 | 5,623 | 560 |
| 2007-05-22 | 53,800 | 55,300 | 53,700 | 54,800 | 4,940 | 548 |
| 2007-05-21 | 55,500 | 55,800 | 54,100 | 54,300 | 6,820 | 543 |
| 2007-05-18 | 57,300 | 57,300 | 55,400 | 55,600 | 5,946 | 556 |
| 2007-05-17 | 57,600 | 58,300 | 56,300 | 57,800 | 7,242 | 578 |
| 2007-05-16 | 57,800 | 58,300 | 57,400 | 58,000 | 3,426 | 580 |
| 2007-05-15 | 58,500 | 59,000 | 57,700 | 57,900 | 5,603 | 579 |
| 2007-05-14 | 59,700 | 59,900 | 59,000 | 59,000 | 5,571 | 590 |
| 2007-05-11 | 60,100 | 60,100 | 59,300 | 59,700 | 4,964 | 597 |
| 2007-05-10 | 60,400 | 60,600 | 59,800 | 60,200 | 5,007 | 602 |
| 2007-05-09 | 61,600 | 61,600 | 60,300 | 60,900 | 6,896 | 609 |
| 2007-05-08 | 59,500 | 62,900 | 58,900 | 62,100 | 13,753 | 621 |
| 2007-05-07 | 59,100 | 59,400 | 58,700 | 59,000 | 4,318 | 590 |
| 2007-05-02 | 59,800 | 60,000 | 59,000 | 59,300 | 3,694 | 593 |
| 2007-05-01 | 59,600 | 60,600 | 59,100 | 60,300 | 6,589 | 603 |
| 2007-04-27 | 59,000 | 59,600 | 58,800 | 59,400 | 4,215 | 594 |
| 2007-04-26 | 60,200 | 60,700 | 59,200 | 59,400 | 5,245 | 594 |
| 2007-04-25 | 61,600 | 61,600 | 60,000 | 60,700 | 5,106 | 607 |
| 2007-04-24 | 60,000 | 61,600 | 59,600 | 61,200 | 7,975 | 612 |
| 2007-04-23 | 58,900 | 60,200 | 58,900 | 60,200 | 7,013 | 602 |
| 2007-04-20 | 59,500 | 60,200 | 59,100 | 59,900 | 4,073 | 599 |
| 2007-04-19 | 59,500 | 59,900 | 58,700 | 59,900 | 4,175 | 599 |
| 2007-04-18 | 60,100 | 60,300 | 58,800 | 59,900 | 8,758 | 599 |
| 2007-04-17 | 60,600 | 60,800 | 59,700 | 60,100 | 5,294 | 601 |
| 2007-04-16 | 61,000 | 61,500 | 60,300 | 60,600 | 4,951 | 606 |
| 2007-04-13 | 61,800 | 61,900 | 60,400 | 60,600 | 9,687 | 606 |
| 2007-04-12 | 63,100 | 63,400 | 60,600 | 61,300 | 17,410 | 613 |
| 2007-04-11 | 60,500 | 62,600 | 60,000 | 62,600 | 36,135 | 626 |
| 2007-04-10 | 58,500 | 59,200 | 57,200 | 57,600 | 12,350 | 576 |
| 2007-04-09 | 59,200 | 60,000 | 57,600 | 58,500 | 16,552 | 585 |
| 2007-04-06 | 60,500 | 61,000 | 58,500 | 59,200 | 14,568 | 592 |
| 2007-04-05 | 61,500 | 61,600 | 60,000 | 60,500 | 21,520 | 605 |
| 2007-04-04 | 62,900 | 63,300 | 60,000 | 61,700 | 20,762 | 617 |
| 2007-04-03 | 65,700 | 65,900 | 61,500 | 62,500 | 22,524 | 625 |
| 2007-04-02 | 67,500 | 67,900 | 65,300 | 66,500 | 12,048 | 665 |
分割・併合履歴 ： [2013-09-26]1株→100株
