9412 (株)スカパーJSATホールディングスの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	38,450	38,750	38,100	38,550	2,318	385.50
2011-12-29	38,000	38,400	37,750	38,150	3,029	381.50
2011-12-28	38,150	38,450	37,850	38,350	3,154	383.50
2011-12-27	38,150	38,700	38,100	38,550	1,875	385.50
2011-12-26	39,050	39,050	37,600	38,450	2,982	384.50
2011-12-22	38,800	39,000	38,350	38,600	4,213	386
2011-12-21	38,800	38,850	38,300	38,650	4,956	386.50
2011-12-20	38,750	38,950	38,250	38,750	4,796	387.50
2011-12-19	38,800	38,850	37,700	38,050	6,404	380.50
2011-12-16	37,900	39,100	37,900	38,100	9,023	381
2011-12-15	38,300	38,800	37,750	37,850	8,146	378.50
2011-12-14	39,000	39,450	38,300	38,300	5,081	383
2011-12-13	39,550	39,800	38,850	39,300	6,138	393
2011-12-12	39,200	39,750	39,050	39,500	9,904	395
2011-12-09	38,050	38,950	38,000	38,550	10,042	385.50
2011-12-08	39,100	40,200	38,550	38,750	13,452	387.50
2011-12-07	37,700	38,150	37,550	38,000	10,551	380
2011-12-06	37,350	38,250	37,100	37,600	15,751	376
2011-12-05	37,750	37,800	36,850	37,650	15,542	376.50
2011-12-02	38,550	38,800	37,950	38,150	13,781	381.50
2011-12-01	39,100	40,000	38,900	39,600	13,177	396
2011-11-30	39,500	39,600	38,900	39,050	7,588	390.50
2011-11-29	39,100	39,150	38,350	38,550	5,698	385.50
2011-11-28	39,150	39,150	38,250	38,450	5,991	384.50
2011-11-25	39,300	39,700	38,700	39,000	5,447	390
2011-11-24	39,300	39,550	39,000	39,300	5,652	393
2011-11-22	39,850	40,250	39,500	40,000	5,905	400
2011-11-21	40,400	40,750	39,750	40,250	6,407	402.50
2011-11-18	40,650	40,850	40,200	40,250	6,401	402.50
2011-11-17	41,000	41,300	40,450	40,750	5,614	407.50
2011-11-16	41,250	41,450	40,700	40,850	9,792	408.50
2011-11-15	42,850	42,850	41,000	41,150	14,020	411.50
2011-11-14	42,950	43,300	42,200	42,350	6,809	423.50
2011-11-11	43,550	44,000	42,500	42,800	8,937	428
2011-11-10	42,000	44,050	41,900	43,300	10,632	433
2011-11-09	42,400	44,200	42,400	43,950	8,287	439.50
2011-11-08	41,650	44,300	41,650	42,800	12,397	428
2011-11-07	41,700	42,600	41,200	42,050	12,658	420.50
2011-11-04	43,000	43,250	42,350	42,500	25,158	425
2011-11-02	39,650	44,500	39,450	44,250	41,997	442.50
2011-11-01	38,050	39,650	38,050	39,250	11,643	392.50
2011-10-31	38,500	39,050	38,300	38,550	6,153	385.50
2011-10-28	38,600	38,850	38,100	38,300	13,332	383
2011-10-27	39,050	39,300	37,900	38,450	13,456	384.50
2011-10-26	39,450	39,450	38,850	39,050	9,142	390.50
2011-10-25	40,650	40,850	39,350	39,850	9,763	398.50
2011-10-24	40,600	41,100	40,400	40,550	3,815	405.50
2011-10-21	41,550	41,950	40,500	40,600	6,893	406
2011-10-20	41,000	42,100	40,750	42,100	7,372	421
2011-10-19	40,500	40,950	40,250	40,900	4,567	409
2011-10-18	41,800	41,800	40,200	40,350	7,774	403.50
2011-10-17	40,000	42,200	39,800	41,850	14,957	418.50
2011-10-14	39,800	40,000	39,350	39,650	7,363	396.50
2011-10-13	39,950	40,100	39,200	39,800	6,364	398
2011-10-12	39,550	39,950	39,400	39,550	4,340	395.50
2011-10-11	39,700	40,150	39,250	39,650	7,057	396.50
2011-10-07	40,500	40,500	39,100	39,350	7,759	393.50
2011-10-06	39,950	40,850	39,950	40,550	8,929	405.50
2011-10-05	40,350	40,500	39,600	39,900	7,033	399
2011-10-04	39,600	40,150	39,500	40,050	5,379	400.50
2011-10-03	39,500	40,500	39,450	40,350	5,131	403.50
2011-09-30	41,000	41,000	40,100	40,500	8,723	405
2011-09-29	40,350	41,200	40,250	41,050	9,704	410.50
2011-09-28	39,000	40,650	38,800	40,600	12,081	406
2011-09-27	38,300	39,200	38,200	39,050	7,668	390.50
2011-09-26	37,700	38,000	37,000	37,200	6,824	372
2011-09-22	39,600	39,650	37,100	37,400	17,658	374
2011-09-21	38,450	38,850	38,200	38,450	5,194	384.50
2011-09-20	39,000	39,100	38,600	38,800	5,108	388
2011-09-16	39,800	40,000	39,400	39,450	8,630	394.50
2011-09-15	38,900	39,700	38,750	39,700	10,162	397
2011-09-14	38,300	39,050	37,850	38,200	5,170	382
2011-09-13	39,000	39,200	37,850	38,100	9,046	381
2011-09-12	38,550	39,100	38,500	38,700	3,944	387
2011-09-09	38,850	39,800	38,600	39,350	9,736	393.50
2011-09-08	38,750	38,800	38,050	38,500	9,347	385
2011-09-07	39,050	39,550	38,100	38,250	12,804	382.50
2011-09-06	39,500	39,950	38,900	39,200	12,009	392
2011-09-05	38,150	40,200	38,000	40,100	21,708	401
2011-09-02	37,900	38,350	37,350	38,250	11,733	382.50
2011-09-01	38,100	38,550	37,500	38,500	15,474	385
2011-08-31	37,650	37,950	37,050	37,850	13,858	378.50
2011-08-30	36,600	37,550	36,600	37,350	13,156	373.50
2011-08-29	36,100	36,650	35,750	36,000	9,473	360
2011-08-26	35,800	36,600	35,600	36,500	12,753	365
2011-08-25	35,850	36,000	35,350	35,850	11,446	358.50
2011-08-24	35,050	35,700	34,700	35,550	12,000	355.50
2011-08-23	35,000	35,500	34,750	34,900	15,685	349
2011-08-22	36,450	36,500	35,350	35,400	8,959	354
2011-08-19	36,250	36,650	36,000	36,400	10,029	364
2011-08-18	36,900	37,150	36,500	36,950	9,031	369.50
2011-08-17	36,600	36,850	36,300	36,700	11,540	367
2011-08-16	35,800	36,650	35,600	36,600	11,970	366
2011-08-15	35,250	35,850	35,150	35,400	8,918	354
2011-08-12	34,400	34,900	34,250	34,750	10,082	347.50
2011-08-11	32,950	34,150	32,700	33,950	11,533	339.50
2011-08-10	33,650	34,000	33,250	33,900	11,370	339
2011-08-09	33,000	33,400	32,350	33,100	14,275	331
2011-08-08	34,100	34,850	34,100	34,200	6,719	342
2011-08-05	34,050	34,700	33,650	34,600	10,313	346
2011-08-04	36,000	36,500	34,100	34,750	17,350	347.50
2011-08-03	34,800	34,800	34,400	34,500	4,517	345
2011-08-02	34,750	35,400	34,750	35,400	5,695	354
2011-08-01	34,000	35,100	34,000	34,950	4,487	349.50
2011-07-29	34,600	34,750	33,850	33,900	6,450	339
2011-07-28	34,350	34,450	34,100	34,400	4,775	344
2011-07-27	35,000	35,150	34,800	34,900	3,826	349
2011-07-26	34,900	35,600	34,750	35,350	4,137	353.50
2011-07-25	35,400	35,550	35,050	35,200	3,833	352
2011-07-22	35,450	35,850	35,300	35,450	5,279	354.50
2011-07-21	35,400	36,000	35,200	35,350	7,757	353.50
2011-07-20	35,800	36,500	35,700	36,100	7,784	361
2011-07-19	34,850	35,800	34,800	35,650	8,309	356.50
2011-07-15	34,700	35,150	34,400	34,700	6,080	347
2011-07-14	34,500	35,000	34,350	34,800	6,079	348
2011-07-13	35,100	35,800	34,700	34,850	8,663	348.50
2011-07-12	34,350	35,850	34,350	35,800	12,855	358
2011-07-11	34,050	34,500	33,900	34,400	4,755	344
2011-07-08	34,450	34,550	34,200	34,400	6,319	344
2011-07-07	34,800	34,800	34,450	34,550	3,788	345.50
2011-07-06	34,250	34,650	34,200	34,600	6,512	346
2011-07-05	34,200	34,300	33,800	34,150	6,966	341.50
2011-07-04	33,500	34,100	33,400	33,850	8,858	338.50
2011-07-01	33,150	33,200	32,800	33,100	3,942	331
2011-06-30	32,800	33,150	32,650	33,150	6,981	331.50
2011-06-29	32,450	32,650	32,050	32,600	3,409	326
2011-06-28	32,000	32,450	31,850	32,250	3,728	322.50
2011-06-27	31,700	32,000	31,500	31,850	6,467	318.50
2011-06-24	31,800	31,800	31,450	31,600	2,818	316
2011-06-23	31,600	31,850	31,450	31,650	2,951	316.50
2011-06-22	31,900	32,100	31,750	31,950	5,263	319.50
2011-06-21	31,250	31,850	30,950	31,800	6,968	318
2011-06-20	30,700	31,250	30,700	31,100	3,957	311
2011-06-17	30,900	30,950	30,500	30,600	7,954	306
2011-06-16	30,450	30,950	30,300	30,500	3,503	305
2011-06-15	30,850	30,950	30,550	30,550	3,193	305.50
2011-06-14	30,150	31,050	30,150	30,650	3,115	306.50
2011-06-13	29,950	30,750	29,950	30,500	3,482	305
2011-06-10	30,400	31,150	30,100	30,450	10,429	304.50
2011-06-09	30,400	30,550	29,730	30,150	8,271	301.50
2011-06-08	30,900	30,950	30,400	30,650	6,516	306.50
2011-06-07	30,850	31,250	30,700	31,000	5,050	310
2011-06-06	31,000	31,200	30,700	30,950	3,324	309.50
2011-06-03	31,200	31,800	31,150	31,200	4,577	312
2011-06-02	31,500	31,700	31,050	31,550	4,674	315.50
2011-06-01	31,850	31,950	31,500	31,900	4,308	319
2011-05-31	31,500	32,000	31,100	31,700	5,083	317
2011-05-30	31,550	31,700	31,150	31,500	3,529	315
2011-05-27	31,750	31,950	31,450	31,800	3,470	318
2011-05-26	31,800	32,250	31,750	31,950	3,226	319.50
2011-05-25	32,050	32,100	31,600	31,800	2,674	318
2011-05-24	31,300	32,250	31,300	31,850	6,142	318.50
2011-05-23	31,900	32,050	31,350	31,700	3,774	317
2011-05-20	32,350	32,650	32,200	32,350	3,258	323.50
2011-05-19	32,200	33,000	32,000	32,350	9,280	323.50
2011-05-18	31,650	32,000	31,350	31,850	5,787	318.50
2011-05-17	31,250	31,800	31,200	31,450	5,296	314.50
2011-05-16	31,800	31,800	31,150	31,300	6,493	313
2011-05-13	32,300	32,350	31,550	32,100	7,711	321
2011-05-12	32,300	32,550	31,550	32,000	11,382	320
2011-05-11	32,500	32,750	32,250	32,550	5,545	325.50
2011-05-10	32,600	32,650	31,900	32,350	4,949	323.50
2011-05-09	32,600	32,600	32,100	32,250	4,964	322.50
2011-05-06	31,800	32,600	31,650	32,600	5,379	326
2011-05-02	32,200	32,500	32,050	32,450	5,152	324.50
2011-04-28	31,000	32,350	30,750	32,350	14,166	323.50
2011-04-27	30,000	30,750	30,000	30,700	4,651	307
2011-04-26	30,450	30,450	29,990	30,150	7,289	301.50
2011-04-25	31,000	31,100	30,650	30,750	5,665	307.50
2011-04-22	30,500	30,550	30,200	30,400	5,753	304
2011-04-21	30,100	30,500	29,700	30,250	7,618	302.50
2011-04-20	30,100	30,250	29,670	29,830	6,847	298.30
2011-04-19	29,800	30,150	29,480	29,870	4,894	298.70
2011-04-18	30,200	30,300	29,820	29,960	7,486	299.60
2011-04-15	30,500	30,600	29,950	30,450	10,741	304.50
2011-04-14	30,100	30,650	29,850	30,550	10,686	305.50
2011-04-13	30,400	31,200	30,400	30,800	9,917	308
2011-04-12	30,500	30,900	30,400	30,750	9,021	307.50
2011-04-11	31,050	31,400	30,850	31,000	10,222	310
2011-04-08	30,900	31,850	30,350	31,650	15,188	316.50
2011-04-07	30,900	31,100	30,550	30,900	11,120	309
2011-04-06	30,500	31,000	30,350	30,800	15,615	308
2011-04-05	30,200	30,750	29,840	30,150	18,595	301.50
2011-04-04	29,860	29,960	29,130	29,280	7,424	292.80
2011-04-01	29,400	29,800	29,100	29,380	8,739	293.80
2011-03-31	30,200	30,700	29,240	29,400	14,755	294
2011-03-30	30,500	30,900	29,910	30,350	6,988	303.50
2011-03-29	30,800	31,500	29,600	29,990	15,209	299.90
2011-03-28	29,200	29,700	28,940	29,690	14,765	296.90
2011-03-25	29,000	29,220	28,740	28,990	7,936	289.90
2011-03-24	28,980	29,300	28,470	28,500	7,421	285
2011-03-23	29,420	29,500	28,410	28,700	11,652	287
2011-03-22	29,190	29,300	28,200	28,920	14,659	289.20
2011-03-18	25,730	27,800	25,730	27,680	14,571	276.80
2011-03-17	24,500	25,310	23,300	25,310	18,891	253.10
2011-03-16	23,100	25,600	23,100	24,490	23,148	244.90
2011-03-15	28,000	28,260	23,850	23,850	12,396	238.50
2011-03-14	30,500	31,400	28,500	28,850	14,539	288.50
2011-03-11	33,000	33,750	32,800	33,300	14,705	333
2011-03-10	33,300	33,550	33,000	33,300	8,510	333
2011-03-09	32,750	33,450	32,550	33,250	10,759	332.50
2011-03-08	32,000	32,600	31,750	32,400	7,432	324
2011-03-07	32,150	32,150	31,300	31,450	3,744	314.50
2011-03-04	32,500	32,600	31,950	31,950	4,390	319.50
2011-03-03	32,400	32,400	31,800	32,350	6,291	323.50
2011-03-02	32,200	32,450	31,800	32,050	5,154	320.50
2011-03-01	32,550	32,700	32,150	32,550	5,592	325.50
2011-02-28	31,900	32,400	31,650	32,250	6,210	322.50
2011-02-25	31,450	31,700	30,950	31,600	5,289	316
2011-02-24	31,400	32,000	31,050	31,200	8,643	312
2011-02-23	31,500	32,100	31,250	31,800	8,682	318
2011-02-22	31,300	31,650	31,250	31,550	5,160	315.50
2011-02-21	31,350	31,800	31,150	31,700	5,229	317
2011-02-18	31,300	31,350	31,100	31,200	3,450	312
2011-02-17	31,000	31,200	31,000	31,100	5,506	311
2011-02-16	31,150	31,350	31,000	31,250	6,090	312.50
2011-02-15	31,550	31,550	31,100	31,200	5,560	312
2011-02-14	31,200	31,600	31,050	31,550	6,202	315.50
2011-02-10	30,600	31,250	30,600	31,200	5,636	312
2011-02-09	30,850	31,050	30,300	30,700	5,083	307
2011-02-08	31,100	31,200	30,450	30,550	6,887	305.50
2011-02-07	31,000	31,300	30,900	31,050	6,185	310.50
2011-02-04	30,650	30,850	30,250	30,600	5,743	306
2011-02-03	31,400	31,450	30,300	30,400	7,948	304
2011-02-02	31,050	31,800	31,000	31,700	7,174	317
2011-02-01	30,400	30,950	30,250	30,950	5,151	309.50
2011-01-31	31,000	31,050	30,300	30,500	5,006	305
2011-01-28	31,200	31,500	31,150	31,300	3,431	313
2011-01-27	31,400	31,950	31,250	31,350	6,401	313.50
2011-01-26	31,800	31,800	31,300	31,600	6,679	316
2011-01-25	32,000	32,150	31,550	32,050	6,407	320.50
2011-01-24	31,350	31,800	31,300	31,750	2,985	317.50
2011-01-21	31,650	31,800	31,300	31,350	8,379	313.50
2011-01-20	32,200	32,400	31,850	32,150	3,338	321.50
2011-01-19	32,700	32,900	31,900	32,200	6,801	322
2011-01-18	32,400	32,500	32,100	32,400	3,611	324
2011-01-17	32,600	32,600	32,150	32,400	3,769	324
2011-01-14	31,650	32,600	31,550	32,450	9,377	324.50
2011-01-13	31,350	31,700	31,250	31,700	4,596	317
2011-01-12	31,450	31,600	31,150	31,200	8,170	312
2011-01-11	31,850	31,950	31,200	31,800	11,235	318
2011-01-07	32,500	32,550	32,150	32,300	5,578	323
2011-01-06	32,400	32,700	32,200	32,500	6,713	325
2011-01-05	32,100	32,400	31,900	32,200	6,389	322
2011-01-04	31,400	32,050	31,350	31,900	5,996	319

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 [2011年度]

9412 (株)スカパーJSATホールディングスの時系列データ [2011年度]