9412 (株)スカパーJSATホールディングスの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	31,900	31,900	31,300	31,400	3,756	314
2010-12-29	30,650	31,850	30,650	31,850	10,809	318.50
2010-12-28	30,400	30,750	30,400	30,700	3,450	307
2010-12-27	30,450	30,550	30,300	30,450	2,440	304.50
2010-12-24	30,900	31,000	30,100	30,300	9,144	303
2010-12-22	30,800	30,950	30,500	30,850	6,924	308.50
2010-12-21	30,650	30,800	30,250	30,600	4,559	306
2010-12-20	31,200	31,250	30,750	30,850	3,985	308.50
2010-12-17	31,300	31,350	30,700	31,100	5,509	311
2010-12-16	30,600	31,450	30,600	31,350	10,106	313.50
2010-12-15	30,400	30,950	30,250	30,950	9,523	309.50
2010-12-14	29,800	30,300	29,660	30,150	5,685	301.50
2010-12-13	29,270	29,850	29,110	29,810	6,485	298.10
2010-12-10	29,780	29,790	29,000	29,530	11,302	295.30
2010-12-09	29,350	29,680	29,350	29,540	6,426	295.40
2010-12-08	29,550	29,790	29,300	29,520	9,273	295.20
2010-12-07	29,420	29,840	29,220	29,670	8,801	296.70
2010-12-06	29,100	29,940	29,000	29,560	11,100	295.60
2010-12-03	29,060	29,140	28,700	28,940	5,093	289.40
2010-12-02	29,100	29,100	28,700	28,960	5,458	289.60
2010-12-01	28,360	28,800	28,070	28,740	6,919	287.40
2010-11-30	28,710	28,710	28,150	28,190	5,466	281.90
2010-11-29	28,710	29,060	28,600	28,680	3,091	286.80
2010-11-26	28,760	29,060	28,600	28,830	3,844	288.30
2010-11-25	29,190	29,190	28,640	28,890	4,651	288.90
2010-11-24	28,430	29,340	28,100	28,890	11,701	288.90
2010-11-22	29,210	29,220	28,880	28,930	8,561	289.30
2010-11-19	29,020	29,450	28,750	28,990	7,812	289.90
2010-11-18	28,200	28,930	27,830	28,930	13,044	289.30
2010-11-17	27,530	28,110	27,440	27,800	6,534	278
2010-11-16	28,330	28,740	27,830	27,890	7,151	278.90
2010-11-15	27,880	28,220	27,620	27,930	4,678	279.30
2010-11-12	27,280	28,320	27,280	27,880	9,674	278.80
2010-11-11	27,370	27,640	27,230	27,580	7,715	275.80
2010-11-10	27,250	27,710	27,200	27,420	8,403	274.20
2010-11-09	27,520	28,050	27,240	27,420	7,317	274.20
2010-11-08	27,680	27,830	27,270	27,450	8,015	274.50
2010-11-05	27,760	29,390	27,740	27,880	15,600	278.80
2010-11-04	26,650	27,790	26,620	27,660	13,071	276.60
2010-11-02	26,740	26,790	26,460	26,730	7,809	267.30
2010-11-01	26,250	26,600	26,210	26,400	6,860	264
2010-10-29	26,160	26,670	25,940	26,620	8,628	266.20
2010-10-28	26,410	26,450	25,920	26,050	8,647	260.50
2010-10-27	26,060	26,540	25,820	26,260	7,259	262.60
2010-10-26	25,720	26,150	25,620	25,850	3,837	258.50
2010-10-25	26,630	26,670	25,880	25,930	4,380	259.30
2010-10-22	26,190	26,470	26,050	26,270	5,931	262.70
2010-10-21	26,100	26,270	25,910	26,070	4,667	260.70
2010-10-20	25,800	26,090	25,360	25,870	4,983	258.70
2010-10-19	25,990	26,550	25,950	26,210	5,643	262.10
2010-10-18	25,940	26,490	25,910	26,130	7,237	261.30
2010-10-15	26,510	26,610	26,000	26,170	5,994	261.70
2010-10-14	26,270	26,850	26,220	26,420	11,890	264.20
2010-10-13	25,710	26,130	25,500	25,990	9,703	259.90
2010-10-12	26,610	26,670	25,510	25,630	5,760	256.30
2010-10-08	26,700	27,080	26,470	26,470	9,658	264.70
2010-10-07	27,610	27,800	26,680	26,740	15,473	267.40
2010-10-06	25,500	26,760	25,340	26,610	13,888	266.10
2010-10-05	25,410	26,380	24,850	25,980	25,119	259.80
2010-10-04	27,240	27,380	25,630	25,790	25,395	257.90
2010-10-01	27,930	27,980	27,090	27,100	11,633	271
2010-09-30	28,130	28,560	27,570	27,580	11,204	275.80
2010-09-29	28,320	28,600	27,810	28,050	15,476	280.50
2010-09-28	29,080	29,210	28,280	28,320	11,350	283.20
2010-09-27	30,000	30,050	29,080	29,440	13,015	294.40
2010-09-24	30,500	30,750	30,000	30,100	8,643	301
2010-09-22	30,700	31,100	30,700	30,950	3,782	309.50
2010-09-21	30,650	31,050	30,500	30,800	4,324	308
2010-09-17	31,050	31,050	30,300	30,550	6,369	305.50
2010-09-16	31,500	31,650	30,850	31,050	3,875	310.50
2010-09-15	30,650	31,700	30,650	31,400	7,607	314
2010-09-14	31,250	31,600	30,650	30,950	7,327	309.50
2010-09-13	31,300	31,400	31,200	31,300	3,178	313
2010-09-10	31,400	31,450	31,050	31,200	5,777	312
2010-09-09	31,050	31,150	30,550	31,050	5,255	310.50
2010-09-08	31,300	31,350	30,600	31,000	3,711	310
2010-09-07	31,200	31,250	30,850	31,100	4,747	311
2010-09-06	31,400	31,500	30,900	31,200	5,683	312
2010-09-03	30,750	31,350	30,500	31,250	6,065	312.50
2010-09-02	30,650	30,650	30,250	30,550	3,469	305.50
2010-09-01	29,770	30,250	29,680	30,150	3,623	301.50
2010-08-31	30,400	30,400	29,530	29,580	4,690	295.80
2010-08-30	30,700	30,900	30,400	30,500	3,436	305
2010-08-27	30,150	30,450	29,760	30,400	3,446	304
2010-08-26	30,600	30,650	30,000	30,150	4,423	301.50
2010-08-25	30,350	30,650	30,050	30,650	4,144	306.50
2010-08-24	30,550	30,550	30,000	30,200	4,367	302
2010-08-23	29,790	31,000	29,760	30,600	13,665	306
2010-08-20	30,050	30,100	29,690	29,730	3,693	297.30
2010-08-19	29,910	30,350	29,820	30,200	3,879	302
2010-08-18	30,250	30,250	29,570	29,750	4,647	297.50
2010-08-17	30,150	30,150	29,600	30,050	4,014	300.50
2010-08-16	29,810	30,250	29,720	30,100	3,688	301
2010-08-13	29,540	30,200	29,500	29,950	5,264	299.50
2010-08-12	29,480	29,560	29,290	29,450	3,711	294.50
2010-08-11	29,950	29,950	29,200	29,610	5,357	296.10
2010-08-10	30,500	30,500	30,150	30,150	3,802	301.50
2010-08-09	30,050	30,550	29,980	30,450	3,487	304.50
2010-08-06	30,100	30,350	29,780	30,300	3,579	303
2010-08-05	30,200	30,500	30,050	30,300	5,516	303
2010-08-04	30,350	30,500	30,050	30,150	4,070	301.50
2010-08-03	30,700	30,900	30,450	30,500	3,191	305
2010-08-02	30,450	30,850	30,300	30,400	3,215	304
2010-07-30	31,000	31,100	30,250	30,550	5,256	305.50
2010-07-29	31,100	31,350	30,900	30,950	3,456	309.50
2010-07-28	31,250	31,550	31,000	31,450	3,784	314.50
2010-07-27	30,750	31,150	30,550	31,100	6,284	311
2010-07-26	30,600	30,850	30,450	30,600	2,707	306
2010-07-23	30,400	30,650	30,250	30,400	4,890	304
2010-07-22	30,050	30,350	30,000	30,050	3,174	300.50
2010-07-21	30,400	30,950	30,200	30,300	5,521	303
2010-07-20	29,850	30,400	29,740	30,200	3,981	302
2010-07-16	30,500	30,750	30,200	30,250	4,143	302.50
2010-07-15	30,700	30,950	30,650	30,700	4,369	307
2010-07-14	31,150	31,150	30,750	30,950	3,956	309.50
2010-07-13	30,800	31,050	30,600	30,700	3,883	307
2010-07-12	31,000	31,100	30,450	30,450	4,940	304.50
2010-07-09	31,650	31,650	31,250	31,300	4,263	313
2010-07-08	31,500	31,500	31,100	31,350	4,578	313.50
2010-07-07	30,850	31,000	30,400	30,900	6,718	309
2010-07-06	30,400	30,750	30,100	30,650	4,832	306.50
2010-07-05	30,300	30,750	30,150	30,600	4,397	306
2010-07-02	30,450	30,850	30,200	30,300	11,795	303
2010-07-01	31,450	31,600	30,600	30,850	7,043	308.50
2010-06-30	32,000	32,150	31,650	31,800	4,952	318
2010-06-29	32,300	32,650	32,000	32,300	4,577	323
2010-06-28	32,300	32,600	32,150	32,400	5,272	324
2010-06-25	32,950	33,100	32,650	32,800	3,948	328
2010-06-24	33,000	33,300	32,900	32,900	3,178	329
2010-06-23	33,100	33,500	32,750	33,250	7,070	332.50
2010-06-22	33,400	33,600	33,250	33,550	3,425	335.50
2010-06-21	33,050	33,450	32,850	33,400	3,946	334
2010-06-18	32,750	33,050	32,600	32,850	5,907	328.50
2010-06-17	32,650	33,300	32,550	32,950	8,809	329.50
2010-06-16	32,200	32,550	31,550	32,500	14,622	325
2010-06-15	32,800	32,800	31,400	32,150	14,924	321.50
2010-06-14	33,300	33,350	32,400	32,650	11,792	326.50
2010-06-11	33,400	33,550	32,850	32,950	15,574	329.50
2010-06-10	33,500	33,800	32,900	33,300	12,714	333
2010-06-09	32,650	33,850	32,400	33,350	20,445	333.50
2010-06-08	31,300	32,050	31,050	31,950	10,811	319.50
2010-06-07	32,450	32,450	31,300	31,550	7,747	315.50
2010-06-04	32,850	32,950	32,600	32,650	4,124	326.50
2010-06-03	32,400	32,800	32,150	32,650	4,621	326.50
2010-06-02	32,100	32,700	32,100	32,200	4,864	322
2010-06-01	32,750	32,900	32,500	32,600	3,960	326
2010-05-31	32,350	32,900	32,200	32,550	6,872	325.50
2010-05-28	31,800	32,450	31,650	32,250	9,017	322.50
2010-05-27	31,000	31,600	30,900	31,500	9,059	315
2010-05-26	31,000	31,600	30,900	31,300	9,936	313
2010-05-25	32,450	32,450	31,300	31,350	6,082	313.50
2010-05-24	32,500	32,800	32,200	32,450	7,103	324.50
2010-05-21	32,750	32,900	32,200	32,500	10,376	325
2010-05-20	33,500	33,850	33,300	33,450	5,802	334.50
2010-05-19	33,400	34,300	33,200	33,950	15,270	339.50
2010-05-18	33,600	34,100	33,250	33,400	9,617	334
2010-05-17	34,400	34,600	33,500	33,700	18,278	337
2010-05-14	34,100	35,000	34,050	34,400	17,430	344
2010-05-13	35,300	35,700	34,200	34,550	27,603	345.50
2010-05-12	35,900	36,500	35,850	36,000	7,882	360
2010-05-11	36,500	36,700	35,750	36,050	10,594	360.50
2010-05-10	35,150	36,450	35,100	36,100	12,742	361
2010-05-07	36,150	36,200	35,550	35,850	13,594	358.50
2010-05-06	36,700	37,150	36,500	36,850	14,008	368.50
2010-04-30	38,000	38,400	37,700	37,850	21,102	378.50
2010-04-28	37,650	37,850	36,650	37,200	12,082	372
2010-04-27	38,400	38,650	37,600	38,000	10,930	380
2010-04-26	39,250	39,300	38,850	39,100	12,226	391
2010-04-23	38,650	38,850	38,500	38,750	15,135	387.50
2010-04-22	38,500	38,650	38,200	38,450	19,467	384.50
2010-04-21	38,050	38,600	38,050	38,300	19,636	383
2010-04-20	37,800	37,950	37,400	37,450	5,528	374.50
2010-04-19	37,850	38,000	37,000	37,200	14,340	372
2010-04-16	38,250	38,300	37,700	37,900	10,868	379
2010-04-15	38,650	38,850	38,150	38,300	9,861	383
2010-04-14	38,550	38,800	38,450	38,600	11,889	386
2010-04-13	38,800	38,800	38,350	38,700	7,089	387
2010-04-12	38,700	38,950	38,700	38,800	5,022	388
2010-04-09	38,550	38,900	38,550	38,750	7,473	387.50
2010-04-08	39,300	39,350	38,600	38,800	12,965	388
2010-04-07	39,750	40,500	39,700	39,900	6,746	399
2010-04-06	39,400	39,800	39,350	39,700	5,125	397
2010-04-05	40,200	40,500	39,100	39,350	13,196	393.50
2010-04-02	41,200	41,200	40,450	40,650	4,905	406.50
2010-04-01	40,450	40,650	40,100	40,600	7,983	406
2010-03-31	40,700	41,000	40,100	40,200	10,828	402
2010-03-30	41,150	41,250	40,700	41,150	8,171	411.50
2010-03-29	40,750	41,700	40,250	41,500	8,308	415
2010-03-26	41,000	41,350	40,550	41,250	8,799	412.50
2010-03-25	41,850	41,850	40,750	40,900	6,034	409
2010-03-24	41,250	42,000	41,100	41,850	6,062	418.50
2010-03-23	40,950	41,450	40,800	41,050	8,901	410.50
2010-03-19	41,400	41,450	41,000	41,250	7,407	412.50
2010-03-18	41,350	41,800	40,650	41,050	10,623	410.50
2010-03-17	41,450	42,200	41,300	42,000	5,300	420
2010-03-16	41,350	41,350	40,950	41,050	1,722	410.50
2010-03-15	41,400	41,450	40,900	41,200	3,871	412
2010-03-12	41,000	41,350	40,400	41,100	10,960	411
2010-03-11	39,950	40,800	39,850	40,750	4,313	407.50
2010-03-10	40,150	40,400	39,900	40,150	6,821	401.50
2010-03-09	40,100	40,400	39,900	39,950	4,767	399.50
2010-03-08	40,100	40,500	39,950	40,300	3,936	403
2010-03-05	39,550	40,300	39,300	39,900	4,336	399
2010-03-04	39,300	39,650	39,000	39,400	3,600	394
2010-03-03	39,150	39,350	39,000	39,300	3,879	393
2010-03-02	39,250	39,500	39,100	39,450	2,410	394.50
2010-03-01	39,050	39,650	39,000	39,450	3,343	394.50
2010-02-26	39,300	39,500	38,900	39,400	4,147	394
2010-02-25	39,100	39,200	38,750	39,100	5,994	391
2010-02-24	38,600	39,200	38,450	39,000	4,734	390
2010-02-23	38,600	39,200	38,500	38,800	3,966	388
2010-02-22	38,750	38,900	38,200	38,400	3,399	384
2010-02-19	38,800	38,800	38,050	38,050	4,001	380.50
2010-02-18	38,750	38,750	38,450	38,550	3,773	385.50
2010-02-17	39,100	39,300	38,450	38,700	5,642	387
2010-02-16	38,400	38,900	38,100	38,800	5,582	388
2010-02-15	38,900	39,000	38,200	38,450	2,886	384.50
2010-02-12	38,750	39,100	38,500	38,850	5,293	388.50
2010-02-10	37,850	38,450	37,550	37,850	5,078	378.50
2010-02-09	38,100	38,500	37,250	38,050	3,593	380.50
2010-02-08	38,800	39,150	38,200	38,300	4,043	383
2010-02-05	39,600	39,700	38,800	38,900	3,484	389
2010-02-04	40,000	40,050	39,450	39,900	3,793	399
2010-02-03	39,000	40,350	38,950	39,750	4,917	397.50
2010-02-02	38,500	39,550	38,450	39,200	3,379	392
2010-02-01	38,150	39,050	38,100	38,700	3,606	387
2010-01-29	38,450	38,900	38,450	38,650	4,219	386.50
2010-01-28	38,700	39,400	38,350	39,150	5,882	391.50
2010-01-27	38,550	39,150	38,500	38,500	3,790	385
2010-01-26	39,650	39,750	38,800	38,850	4,863	388.50
2010-01-25	40,450	40,500	39,650	39,650	4,821	396.50
2010-01-22	40,000	40,200	39,900	40,100	5,404	401
2010-01-21	39,800	40,650	39,400	40,300	5,971	403
2010-01-20	40,100	40,600	39,550	39,800	4,672	398
2010-01-19	39,200	40,400	39,050	40,000	7,300	400
2010-01-18	39,050	39,650	38,800	38,850	5,835	388.50
2010-01-15	38,100	38,850	38,050	38,750	6,747	387.50
2010-01-14	38,650	39,100	38,250	38,800	6,605	388
2010-01-13	38,800	39,400	38,550	38,700	9,966	387
2010-01-12	37,400	37,850	37,350	37,600	5,329	376
2010-01-08	36,950	37,300	36,650	37,300	6,334	373
2010-01-07	37,400	37,400	36,700	36,850	4,219	368.50
2010-01-06	37,450	37,450	36,800	37,200	3,050	372
2010-01-05	36,800	37,350	36,800	37,150	3,172	371.50
2010-01-04	37,250	37,250	36,750	37,000	1,686	370

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 [2010年度]

9412 (株)スカパーJSATホールディングスの時系列データ [2010年度]