9412 (株)スカパーJSATホールディングスの時系列データ [2008年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2008-12-30	43,350	44,000	43,350	43,350	4,115	433.50
2008-12-29	41,450	43,550	41,450	43,300	19,982	433
2008-12-26	39,650	41,350	39,650	41,350	7,416	413.50
2008-12-25	38,400	39,550	38,150	39,550	7,311	395.50
2008-12-24	38,300	38,750	37,650	38,000	5,310	380
2008-12-22	37,700	38,300	37,300	38,300	5,635	383
2008-12-19	38,800	39,000	37,650	38,100	6,680	381
2008-12-18	38,550	39,100	38,050	38,750	8,469	387.50
2008-12-17	39,100	39,450	36,800	37,750	10,308	377.50
2008-12-16	37,700	39,850	37,650	39,250	8,251	392.50
2008-12-15	38,200	38,750	38,050	38,100	4,788	381
2008-12-12	36,800	38,350	36,650	37,500	11,438	375
2008-12-11	38,450	38,550	37,100	38,000	9,489	380
2008-12-10	38,200	38,950	37,500	38,200	13,510	382
2008-12-09	38,950	39,900	38,600	39,800	10,975	398
2008-12-08	38,100	39,950	37,800	38,950	7,471	389.50
2008-12-05	37,550	38,500	36,550	37,950	15,428	379.50
2008-12-04	38,400	38,400	37,150	38,350	23,049	383.50
2008-12-03	33,850	34,500	33,350	34,400	6,761	344
2008-12-02	33,400	35,150	33,300	34,200	11,860	342
2008-12-01	35,950	36,200	35,250	35,400	5,460	354
2008-11-28	35,800	36,400	35,600	36,200	8,013	362
2008-11-27	36,300	36,500	35,050	35,500	10,598	355
2008-11-26	35,550	36,150	35,200	35,800	13,346	358
2008-11-25	36,500	36,900	35,350	36,750	12,639	367.50
2008-11-21	33,750	35,600	32,700	35,250	14,736	352.50
2008-11-20	34,900	35,800	34,250	34,650	9,142	346.50
2008-11-19	35,100	36,150	34,950	36,100	9,116	361
2008-11-18	34,000	35,950	34,000	34,300	6,899	343
2008-11-17	34,550	35,850	33,450	34,700	5,321	347
2008-11-14	35,300	36,800	34,050	35,000	12,346	350
2008-11-13	32,650	36,450	32,600	35,700	17,053	357
2008-11-12	34,700	36,200	34,200	35,850	6,776	358.50
2008-11-11	36,600	36,600	34,500	34,650	9,333	346.50
2008-11-10	37,150	37,450	34,500	36,650	12,833	366.50
2008-11-07	33,750	36,450	32,050	35,150	17,991	351.50
2008-11-06	36,400	37,200	35,250	35,750	10,005	357.50
2008-11-05	36,700	37,400	35,300	37,200	14,283	372
2008-11-04	35,600	37,000	35,100	36,750	13,674	367.50
2008-10-31	34,250	36,850	32,400	36,400	31,266	364
2008-10-30	32,250	34,250	31,700	34,250	13,134	342.50
2008-10-29	28,600	30,250	28,600	30,250	16,637	302.50
2008-10-28	26,620	27,400	24,440	27,220	18,586	272.20
2008-10-27	29,600	30,650	26,300	26,610	16,320	266.10
2008-10-24	31,800	32,400	30,050	30,300	9,323	303
2008-10-23	30,600	32,150	30,050	32,100	9,922	321
2008-10-22	32,650	33,700	31,950	32,100	14,739	321
2008-10-21	34,900	35,200	34,350	35,050	9,555	350.50
2008-10-20	31,600	33,400	31,550	32,900	6,582	329
2008-10-17	32,800	33,750	32,500	33,200	8,931	332
2008-10-16	32,100	32,950	31,350	32,000	8,646	320
2008-10-15	34,500	35,200	33,850	34,900	10,193	349
2008-10-14	33,500	34,850	33,400	34,850	9,777	348.50
2008-10-10	29,800	31,200	29,400	30,850	15,435	308.50
2008-10-09	32,250	33,650	31,650	33,000	11,806	330
2008-10-08	35,750	35,900	32,550	32,650	11,670	326.50
2008-10-07	33,900	37,250	33,900	36,550	16,641	365.50
2008-10-06	37,400	37,900	36,050	37,100	16,120	371
2008-10-03	40,800	40,800	37,950	39,350	14,193	393.50
2008-10-02	40,850	41,450	40,500	40,850	9,937	408.50
2008-10-01	40,550	40,750	39,800	40,400	16,305	404
2008-09-30	39,250	40,200	38,550	39,750	8,918	397.50
2008-09-29	41,450	41,550	40,300	40,450	13,477	404.50
2008-09-26	41,200	41,850	41,000	41,450	9,586	414.50
2008-09-25	40,650	41,800	40,300	41,200	10,960	412
2008-09-24	39,050	42,050	38,600	41,650	21,184	416.50
2008-09-22	39,500	40,000	37,750	38,950	15,849	389.50
2008-09-19	36,000	38,550	35,350	38,300	20,862	383
2008-09-18	34,300	35,550	33,700	34,550	12,657	345.50
2008-09-17	37,100	37,100	34,000	35,050	17,049	350.50
2008-09-16	33,400	37,100	33,400	35,400	13,525	354
2008-09-12	37,400	37,400	36,700	37,000	10,311	370
2008-09-11	37,600	37,800	36,250	36,300	11,815	363
2008-09-10	37,850	38,600	37,700	38,250	6,497	382.50
2008-09-09	39,200	39,350	37,900	38,650	8,463	386.50
2008-09-08	38,750	39,800	38,650	39,150	11,366	391.50
2008-09-05	38,500	39,000	38,100	38,650	15,425	386.50
2008-09-04	40,750	40,750	38,750	38,850	11,250	388.50
2008-09-03	42,000	42,450	40,350	40,650	7,680	406.50
2008-09-02	42,000	42,650	41,100	41,700	6,669	417
2008-09-01	41,300	42,150	41,200	41,600	5,645	416
2008-08-29	40,350	41,600	40,350	41,350	8,511	413.50
2008-08-28	41,500	41,500	40,450	40,500	7,367	405
2008-08-27	41,800	41,800	40,950	41,400	4,653	414
2008-08-26	41,000	41,550	40,850	41,550	2,869	415.50
2008-08-25	41,850	42,150	41,500	41,700	4,130	417
2008-08-22	41,850	41,900	40,750	41,050	7,274	410.50
2008-08-21	42,750	42,750	41,500	41,950	7,042	419.50
2008-08-20	41,750	42,800	41,650	42,700	4,044	427
2008-08-19	42,300	42,550	41,950	42,150	4,027	421.50
2008-08-18	41,600	43,550	41,450	43,100	10,577	431
2008-08-15	40,900	41,700	40,650	41,600	8,196	416
2008-08-14	41,100	41,150	40,350	40,500	6,648	405
2008-08-13	40,950	41,150	40,050	40,700	7,204	407
2008-08-12	41,050	41,400	40,850	41,000	4,728	410
2008-08-11	41,700	42,000	41,150	41,200	5,436	412
2008-08-08	42,350	42,400	41,250	41,400	9,945	414
2008-08-07	41,500	43,250	41,100	42,750	10,104	427.50
2008-08-06	42,000	43,200	41,150	42,750	9,830	427.50
2008-08-05	41,150	41,500	40,800	41,300	7,955	413
2008-08-04	41,600	41,950	41,050	41,550	6,059	415.50
2008-08-01	42,050	42,450	40,500	40,800	7,735	408
2008-07-31	43,300	43,350	42,800	42,800	8,612	428
2008-07-30	43,000	43,350	42,350	42,500	5,347	425
2008-07-29	43,300	43,600	42,200	42,500	7,435	425
2008-07-28	43,950	44,350	43,450	43,800	6,135	438
2008-07-25	42,200	43,400	41,800	43,250	11,468	432.50
2008-07-24	42,400	42,900	41,600	42,750	11,801	427.50
2008-07-23	40,250	41,950	40,150	41,800	11,325	418
2008-07-22	40,700	40,700	39,300	39,850	5,155	398.50
2008-07-18	39,800	40,800	39,450	39,900	13,424	399
2008-07-17	40,350	40,550	39,450	39,650	6,978	396.50
2008-07-16	40,050	40,350	38,450	39,150	11,742	391.50
2008-07-15	40,900	41,000	40,050	40,300	6,764	403
2008-07-14	42,250	42,400	41,200	41,450	7,389	414.50
2008-07-11	43,050	43,100	42,000	42,300	8,706	423
2008-07-10	42,500	43,700	42,500	43,050	7,169	430.50
2008-07-09	43,600	44,050	42,800	42,850	11,700	428.50
2008-07-08	44,350	44,350	42,600	42,850	13,675	428.50
2008-07-07	42,950	44,550	42,850	44,500	9,857	445
2008-07-04	42,200	43,450	42,050	43,000	8,367	430
2008-07-03	42,450	43,000	41,650	42,050	11,283	420.50
2008-07-02	42,700	43,650	42,100	42,450	10,869	424.50
2008-07-01	43,250	43,300	42,450	42,800	12,797	428
2008-06-30	42,950	44,100	42,300	43,250	11,613	432.50
2008-06-27	43,050	43,350	41,800	42,150	19,149	421.50
2008-06-26	44,400	45,500	44,350	44,650	10,410	446.50
2008-06-25	45,600	45,650	43,700	44,350	26,037	443.50
2008-06-24	45,900	46,200	45,500	45,950	5,134	459.50
2008-06-23	46,050	46,400	45,550	45,900	11,064	459
2008-06-20	46,000	47,000	45,850	46,800	16,156	468
2008-06-19	46,600	46,950	45,600	45,950	14,823	459.50
2008-06-18	47,500	47,800	46,600	47,000	16,831	470
2008-06-17	48,800	48,900	47,400	47,700	15,257	477
2008-06-16	48,650	49,000	47,450	48,400	15,943	484
2008-06-13	49,400	49,800	47,700	48,600	39,162	486
2008-06-12	47,800	49,950	47,350	49,200	30,924	492
2008-06-11	46,000	46,400	45,600	46,200	7,045	462
2008-06-10	46,500	46,650	44,900	45,500	15,021	455
2008-06-09	46,750	47,300	46,250	46,300	13,902	463
2008-06-06	48,750	49,300	47,700	47,900	22,048	479
2008-06-05	47,800	48,800	47,500	48,700	18,550	487
2008-06-04	47,650	47,800	46,450	47,000	15,166	470
2008-06-03	48,850	49,200	47,600	47,900	13,538	479
2008-06-02	49,350	49,950	48,500	48,850	12,399	488.50
2008-05-30	49,950	50,100	48,900	49,700	12,859	497
2008-05-29	50,200	50,600	49,400	50,000	11,305	500
2008-05-28	49,050	50,900	49,050	50,100	18,939	501
2008-05-27	49,050	50,100	48,900	49,000	10,631	490
2008-05-26	50,300	51,200	48,850	49,200	14,516	492
2008-05-23	50,500	51,500	49,850	51,000	19,412	510
2008-05-22	48,450	50,500	48,100	50,100	26,498	501
2008-05-21	47,950	49,000	47,600	48,750	17,836	487.50
2008-05-20	48,000	48,550	47,200	48,250	14,516	482.50
2008-05-19	48,250	48,250	46,900	47,950	17,238	479.50
2008-05-16	47,550	48,200	46,700	47,050	18,877	470.50
2008-05-15	49,000	49,600	47,150	47,550	24,619	475.50
2008-05-14	47,300	49,000	46,100	48,900	41,028	489
2008-05-13	44,900	46,700	44,500	46,150	24,818	461.50
2008-05-12	42,250	43,850	41,800	43,400	15,384	434
2008-05-09	43,050	43,600	41,450	41,850	19,175	418.50
2008-05-08	44,250	44,800	43,150	43,400	11,651	434
2008-05-07	45,550	45,550	43,550	43,850	14,656	438.50
2008-05-02	45,400	45,800	44,600	45,000	9,265	450
2008-05-01	44,500	45,350	44,200	45,000	9,404	450
2008-04-30	44,300	45,050	44,200	44,500	10,229	445
2008-04-28	46,000	46,100	44,550	44,750	13,964	447.50
2008-04-25	44,950	46,150	44,900	45,400	17,049	454
2008-04-24	44,150	45,350	44,150	44,750	15,797	447.50
2008-04-23	43,850	46,050	43,600	44,550	29,326	445.50
2008-04-22	45,850	45,850	43,950	44,350	32,897	443.50
2008-04-21	47,750	48,000	46,250	46,400	13,775	464
2008-04-18	47,500	47,800	46,650	47,000	15,898	470
2008-04-17	48,200	49,800	47,200	47,400	22,359	474
2008-04-16	46,550	48,000	46,350	47,900	19,604	479
2008-04-15	45,600	46,250	45,100	45,900	18,785	459
2008-04-14	44,550	45,950	44,100	45,500	24,827	455
2008-04-11	44,750	45,300	44,050	45,150	19,564	451.50
2008-04-10	43,300	44,450	42,000	43,550	18,471	435.50
2008-04-09	44,500	45,300	42,700	43,150	22,235	431.50
2008-04-08	42,000	45,200	41,600	44,100	40,523	441
2008-04-07	41,100	41,750	40,250	41,600	12,425	416
2008-04-04	42,200	42,500	41,050	41,100	15,938	411
2008-04-03	42,100	43,500	41,800	42,200	26,933	422
2008-04-02	41,450	41,700	41,100	41,300	10,854	413
2008-04-01	40,250	41,100	39,850	40,250	18,266	402.50
2008-03-31	41,950	42,400	40,100	40,100	34,907	401
2008-03-28	41,150	43,150	41,150	42,750	27,144	427.50
2008-03-27	41,200	41,800	40,350	41,150	22,894	411.50
2008-03-26	39,950	41,200	39,900	41,200	21,429	412
2008-03-25	42,100	42,350	40,600	41,350	29,162	413.50
2008-03-24	40,250	42,450	40,100	42,050	34,247	420.50
2008-03-21	39,500	40,900	38,650	40,700	26,059	407
2008-03-19	38,550	39,550	37,750	39,500	28,324	395
2008-03-18	35,150	38,600	35,150	36,950	46,002	369.50
2008-03-17	33,850	35,500	33,500	34,750	37,880	347.50
2008-03-14	39,400	39,600	36,500	37,050	39,314	370.50
2008-03-13	39,700	40,050	38,650	39,650	29,204	396.50
2008-03-12	42,000	42,500	37,900	38,900	62,351	389
2008-03-11	39,600	40,600	39,050	40,600	71,938	406
2008-03-10	34,800	38,000	34,600	36,600	74,312	366
2008-03-07	34,400	34,800	34,000	34,000	21,501	340
2008-03-06	37,800	37,850	34,700	35,350	52,702	353.50
2008-03-05	32,000	35,900	31,950	34,600	44,432	346
2008-03-04	32,600	32,950	31,300	31,900	19,853	319
2008-03-03	30,500	33,300	30,200	32,600	26,324	326
2008-02-29	29,850	31,250	29,800	31,150	13,147	311.50
2008-02-28	30,800	30,800	30,000	30,250	12,880	302.50
2008-02-27	30,100	30,550	29,800	30,400	25,250	304
2008-02-26	31,600	31,700	30,550	30,700	10,460	307
2008-02-25	31,900	32,600	31,450	31,600	19,249	316
2008-02-22	32,000	32,250	31,600	31,700	11,776	317
2008-02-21	32,200	32,900	31,950	32,450	16,289	324.50
2008-02-20	32,650	32,700	31,650	31,750	11,538	317.50
2008-02-19	32,600	33,600	32,300	32,850	13,223	328.50
2008-02-18	31,650	32,800	31,400	31,900	11,160	319
2008-02-15	31,600	31,850	31,250	31,550	15,048	315.50
2008-02-14	32,700	33,300	31,000	32,350	20,415	323.50
2008-02-13	34,600	34,600	33,000	33,100	9,744	331
2008-02-12	32,500	32,850	32,150	32,200	6,029	322
2008-02-08	32,750	33,650	31,750	33,400	14,430	334
2008-02-07	34,450	34,950	33,750	34,750	8,952	347.50
2008-02-06	34,750	35,050	33,900	34,100	8,295	341
2008-02-05	35,400	36,500	35,000	36,100	10,978	361
2008-02-04	34,250	35,250	34,100	34,750	8,198	347.50
2008-02-01	34,350	34,600	33,650	33,700	5,849	337
2008-01-31	33,350	34,750	33,350	34,750	6,222	347.50
2008-01-30	33,900	34,450	33,450	33,750	6,708	337.50
2008-01-29	34,250	34,900	33,600	34,050	10,012	340.50
2008-01-28	34,000	34,500	33,450	33,450	9,909	334.50
2008-01-25	34,450	34,550	33,850	34,400	8,871	344
2008-01-24	33,500	34,100	33,150	33,500	10,927	335
2008-01-23	33,150	33,600	32,850	32,900	13,115	329
2008-01-22	33,250	33,650	31,600	31,600	11,982	316
2008-01-21	34,800	35,250	33,900	34,050	12,472	340.50
2008-01-18	35,000	36,400	34,300	35,850	10,323	358.50
2008-01-17	35,750	36,400	35,600	36,000	9,175	360
2008-01-16	35,800	36,300	35,500	35,750	13,538	357.50
2008-01-15	40,150	40,650	38,150	38,200	12,054	382
2008-01-11	41,800	41,850	40,700	40,950	8,036	409.50
2008-01-10	41,850	42,050	41,000	41,000	5,305	410
2008-01-09	41,000	41,850	40,500	41,800	5,889	418
2008-01-08	41,300	41,600	41,050	41,350	8,390	413.50
2008-01-07	42,600	43,200	41,800	42,300	10,093	423
2008-01-04	41,600	42,000	40,950	41,000	5,457	410

分割・併合履歴： [2013-09-26]1株→100株

2024年12月
日	月	火	水	木	金	土
« 11月29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

9412 (株)スカパーJSATホールディングス の時系列データ [2008年度]

9412 (株)スカパーJSATホールディングスの時系列データ [2008年度]