9412 (株)スカパーJSATホールディングスの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	570	571	565	569	478,000	569
2013-12-27	570	570	563	569	339,400	569
2013-12-26	563	568	558	566	345,300	566
2013-12-25	568	568	553	559	544,400	559
2013-12-24	566	572	564	568	990,900	568
2013-12-20	555	565	555	563	779,600	563
2013-12-19	559	567	554	562	1,118,200	562
2013-12-18	553	560	548	550	697,700	550
2013-12-17	544	557	543	552	691,800	552
2013-12-16	550	553	541	542	462,200	542
2013-12-13	540	556	540	547	1,355,700	547
2013-12-12	548	550	540	545	726,000	545
2013-12-11	551	559	547	553	806,800	553
2013-12-10	544	552	542	548	732,700	548
2013-12-09	546	546	536	539	543,400	539
2013-12-06	534	537	529	536	580,400	536
2013-12-05	530	543	530	532	675,500	532
2013-12-04	528	556	526	538	1,342,200	538
2013-12-03	527	530	523	524	713,300	524
2013-12-02	529	536	522	529	620,200	529
2013-11-29	532	534	521	526	591,000	526
2013-11-28	535	540	531	535	499,200	535
2013-11-27	537	543	535	537	449,000	537
2013-11-26	536	548	536	542	699,300	542
2013-11-25	543	544	537	541	613,800	541
2013-11-22	541	544	534	538	664,700	538
2013-11-21	533	545	533	545	568,600	545
2013-11-20	544	548	533	536	607,900	536
2013-11-19	537	550	537	542	839,900	542
2013-11-18	548	548	538	545	881,000	545
2013-11-15	549	552	545	546	818,500	546
2013-11-14	545	558	542	551	725,000	551
2013-11-13	551	556	545	548	366,900	548
2013-11-12	545	560	540	551	713,300	551
2013-11-11	558	558	544	549	553,400	549
2013-11-08	547	553	540	550	500,800	550
2013-11-07	554	563	553	556	782,000	556
2013-11-06	559	565	550	554	819,300	554
2013-11-05	551	571	551	566	1,005,800	566
2013-11-01	561	565	543	545	885,400	545
2013-10-31	518	579	518	567	1,923,400	567
2013-10-30	521	537	514	529	1,919,700	529
2013-10-29	514	529	512	520	632,400	520
2013-10-28	513	519	508	514	527,300	514
2013-10-25	532	532	512	513	593,500	513
2013-10-24	513	535	513	535	685,700	535
2013-10-23	528	529	512	513	449,300	513
2013-10-22	526	534	524	528	277,400	528
2013-10-21	523	528	521	524	221,600	524
2013-10-18	525	529	516	518	547,500	518
2013-10-17	527	533	519	523	603,900	523
2013-10-16	524	529	519	521	446,600	521
2013-10-15	517	528	515	522	647,400	522
2013-10-11	511	525	510	516	1,108,800	516
2013-10-10	494	513	493	503	1,279,200	503
2013-10-09	475	492	475	489	995,600	489
2013-10-08	479	481	464	473	913,400	473
2013-10-07	486	495	482	487	697,900	487
2013-10-04	476	490	471	485	643,300	485
2013-10-03	489	494	480	481	800,700	481
2013-10-02	510	513	493	496	489,700	496
2013-10-01	508	517	505	508	429,300	508
2013-09-30	524	525	486	511	1,335,500	511
2013-09-27	541	542	527	532	711,800	532
2013-09-26	510	549	507	549	588,900	549
2013-09-25	50,800	51,200	50,300	51,000	8,515	510
2013-09-24	50,600	51,500	50,600	51,400	6,289	514
2013-09-20	51,100	51,600	50,500	50,600	5,338	506
2013-09-19	50,400	51,400	50,400	51,400	4,185	514
2013-09-18	50,500	51,000	50,200	50,400	3,926	504
2013-09-17	51,500	51,500	50,100	50,400	3,989	504
2013-09-13	50,300	51,800	50,300	51,100	10,968	511
2013-09-12	51,600	52,500	51,200	51,800	3,548	518
2013-09-11	52,000	52,600	51,700	52,000	4,023	520
2013-09-10	51,300	52,500	51,300	52,200	4,546	522
2013-09-09	52,000	52,000	51,300	51,800	7,404	518
2013-09-06	50,700	51,100	49,450	49,950	6,370	499.50
2013-09-05	50,700	51,200	50,400	51,100	4,196	511
2013-09-04	51,400	51,400	50,400	50,800	4,175	508
2013-09-03	50,700	51,300	50,600	51,300	4,169	513
2013-09-02	49,650	50,600	49,600	50,200	3,613	502
2013-08-30	51,100	51,400	49,200	49,450	8,035	494.50
2013-08-29	51,700	51,700	50,600	51,000	3,812	510
2013-08-28	50,800	51,700	50,800	51,400	5,301	514
2013-08-27	51,700	52,600	51,400	52,100	2,597	521
2013-08-26	51,700	52,100	51,100	51,400	5,163	514
2013-08-23	53,400	53,400	51,600	51,900	8,522	519
2013-08-22	51,600	52,300	51,300	52,000	5,711	520
2013-08-21	52,000	52,000	50,900	51,200	7,775	512
2013-08-20	51,900	52,800	51,300	51,600	10,180	516
2013-08-19	50,500	52,300	50,400	52,300	3,742	523
2013-08-16	50,400	51,800	50,400	51,000	6,009	510
2013-08-15	53,400	53,400	51,200	51,400	5,190	514
2013-08-14	52,800	53,400	52,400	53,300	4,449	533
2013-08-13	51,500	52,400	51,400	52,400	3,769	524
2013-08-12	51,100	51,600	50,400	50,900	4,131	509
2013-08-09	51,200	52,300	51,100	51,600	5,869	516
2013-08-08	52,100	52,800	51,000	51,200	4,732	512
2013-08-07	52,900	53,000	52,000	52,200	5,615	522
2013-08-06	52,300	53,000	51,600	52,800	4,903	528
2013-08-05	51,900	52,300	51,400	52,100	6,150	521
2013-08-02	53,100	53,100	51,200	52,200	7,409	522
2013-08-01	52,500	52,500	50,500	51,100	8,193	511
2013-07-31	52,700	52,700	51,200	51,400	4,549	514
2013-07-30	51,000	52,600	50,800	51,900	8,569	519
2013-07-29	51,100	51,900	50,400	50,600	9,960	506
2013-07-26	51,200	51,900	50,900	51,000	6,639	510
2013-07-25	53,000	53,600	51,900	52,000	4,785	520
2013-07-24	52,500	53,300	52,400	52,500	6,831	525
2013-07-23	53,100	53,500	52,400	52,700	7,451	527
2013-07-22	53,700	53,700	51,700	53,000	7,967	530
2013-07-19	52,000	54,800	52,000	53,900	27,088	539
2013-07-18	50,000	51,800	50,000	51,600	11,707	516
2013-07-17	49,300	49,750	49,000	49,600	4,883	496
2013-07-16	49,150	49,650	48,950	49,250	4,724	492.50
2013-07-12	48,750	49,550	48,550	48,850	7,614	488.50
2013-07-11	48,700	49,000	47,850	48,250	5,872	482.50
2013-07-10	48,500	49,000	47,800	48,050	5,985	480.50
2013-07-09	47,200	48,150	47,100	48,050	4,544	480.50
2013-07-08	47,600	48,000	46,600	46,600	5,743	466
2013-07-05	47,100	47,450	46,600	46,950	6,303	469.50
2013-07-04	48,100	48,250	46,900	47,200	5,304	472
2013-07-03	48,200	48,800	47,800	48,100	13,152	481
2013-07-02	46,000	46,800	45,700	46,300	12,118	463
2013-07-01	45,150	45,450	44,400	45,350	11,153	453.50
2013-06-28	44,950	45,500	44,300	45,300	7,627	453
2013-06-27	43,850	44,950	43,550	44,950	7,695	449.50
2013-06-26	45,600	45,650	43,450	43,700	6,078	437
2013-06-25	45,550	45,550	44,050	44,900	6,713	449
2013-06-24	46,200	46,200	45,000	45,150	4,353	451.50
2013-06-21	45,300	45,750	44,600	45,500	4,785	455
2013-06-20	45,650	45,950	44,750	45,250	4,518	452.50
2013-06-19	46,000	46,250	44,750	45,650	7,908	456.50
2013-06-18	45,450	46,050	45,450	45,850	6,256	458.50
2013-06-17	43,600	45,050	43,600	45,000	7,092	450
2013-06-14	45,250	45,850	43,800	44,150	14,149	441.50
2013-06-13	45,600	45,750	44,450	45,150	8,008	451.50
2013-06-12	44,500	45,850	44,100	45,750	5,142	457.50
2013-06-11	46,100	46,500	44,900	45,350	5,082	453.50
2013-06-10	45,800	46,300	44,600	45,650	8,421	456.50
2013-06-07	42,750	43,050	41,600	42,550	9,017	425.50
2013-06-06	43,700	44,600	43,350	43,600	10,495	436
2013-06-05	44,200	45,450	43,750	43,750	6,864	437.50
2013-06-04	43,850	44,200	42,700	43,950	7,607	439.50
2013-06-03	43,850	44,800	43,550	43,650	6,559	436.50
2013-05-31	43,550	44,600	43,200	43,800	7,678	438
2013-05-30	44,500	45,100	43,350	43,600	9,595	436
2013-05-29	45,700	45,850	44,800	45,200	7,643	452
2013-05-28	44,650	45,250	44,450	44,850	6,205	448.50
2013-05-27	45,800	46,000	44,150	44,650	7,009	446.50
2013-05-24	46,850	47,300	44,550	45,850	14,301	458.50
2013-05-23	49,350	49,750	46,800	46,800	12,904	468
2013-05-22	49,950	50,300	49,200	49,750	10,199	497.50
2013-05-21	50,200	50,400	49,350	49,450	7,143	494.50
2013-05-20	49,650	50,400	49,650	50,000	8,666	500
2013-05-17	48,200	49,500	48,200	49,100	5,038	491
2013-05-16	48,650	48,950	47,350	48,150	12,920	481.50
2013-05-15	49,400	49,700	48,500	49,350	8,515	493.50
2013-05-14	50,300	50,300	49,400	49,450	6,429	494.50
2013-05-13	49,650	50,600	49,500	50,000	5,129	500
2013-05-10	50,200	50,500	49,200	49,650	8,916	496.50
2013-05-09	49,800	51,200	49,500	49,600	8,771	496
2013-05-08	50,600	50,700	49,000	49,000	6,998	490
2013-05-07	48,850	50,400	48,850	50,300	8,546	503
2013-05-02	49,200	49,450	48,450	48,550	4,351	485.50
2013-05-01	49,100	49,600	48,600	49,350	4,077	493.50
2013-04-30	48,400	49,650	48,400	49,000	5,053	490
2013-04-26	49,500	49,650	48,250	48,350	4,953	483.50
2013-04-25	49,150	49,600	48,700	49,450	6,882	494.50
2013-04-24	47,850	49,550	47,800	49,550	7,360	495.50
2013-04-23	47,400	47,750	46,950	47,300	5,013	473
2013-04-22	47,400	48,500	47,100	47,750	6,578	477.50
2013-04-19	47,350	47,450	46,150	46,700	4,576	467
2013-04-18	47,500	47,800	46,700	46,950	8,435	469.50
2013-04-17	46,800	47,500	46,450	47,300	8,500	473
2013-04-16	46,750	46,900	45,650	46,600	7,338	466
2013-04-15	47,100	47,100	46,300	46,750	4,668	467.50
2013-04-12	47,150	47,450	46,850	46,950	10,604	469.50
2013-04-11	47,350	47,400	46,450	46,750	7,431	467.50
2013-04-10	47,000	47,200	45,750	47,100	12,026	471
2013-04-09	46,800	47,350	46,500	47,150	10,965	471.50
2013-04-08	44,600	46,300	44,600	46,200	9,346	462
2013-04-05	44,950	45,400	44,150	44,550	10,723	445.50
2013-04-04	43,350	44,450	43,000	44,400	8,564	444
2013-04-03	43,050	44,000	42,800	43,900	7,621	439
2013-04-02	42,400	43,550	41,500	43,300	11,133	433
2013-04-01	44,550	44,550	42,850	42,850	8,536	428.50
2013-03-29	45,000	45,000	44,000	44,250	5,389	442.50
2013-03-28	44,700	44,950	44,050	44,450	6,891	444.50
2013-03-27	44,250	44,650	44,050	44,400	3,834	444
2013-03-26	44,200	44,750	44,100	44,700	6,239	447
2013-03-25	44,600	44,800	44,200	44,200	6,425	442
2013-03-22	45,150	45,400	44,250	44,250	6,112	442.50
2013-03-21	44,300	45,050	44,000	45,050	8,812	450.50
2013-03-19	44,950	45,250	44,150	44,350	9,062	443.50
2013-03-18	44,400	45,200	44,350	44,800	5,874	448
2013-03-15	45,000	45,150	44,200	44,650	20,991	446.50
2013-03-14	44,750	44,950	44,250	44,800	5,952	448
2013-03-13	45,500	46,200	44,600	44,750	10,383	447.50
2013-03-12	47,050	47,050	45,400	45,550	12,286	455.50
2013-03-11	46,600	47,200	46,200	47,050	5,397	470.50
2013-03-08	46,050	46,600	45,850	46,250	13,213	462.50
2013-03-07	46,850	46,850	45,850	46,150	5,650	461.50
2013-03-06	46,450	46,750	45,900	46,700	4,569	467
2013-03-05	46,500	46,800	45,950	46,150	5,462	461.50
2013-03-04	46,050	46,450	45,700	46,150	6,455	461.50
2013-03-01	46,300	46,300	45,100	45,650	11,097	456.50
2013-02-28	45,850	46,800	45,850	46,750	4,769	467.50
2013-02-27	46,000	46,550	45,350	45,850	5,233	458.50
2013-02-26	45,300	46,150	44,800	45,500	6,649	455
2013-02-25	46,850	46,950	45,800	45,900	5,862	459
2013-02-22	46,300	46,400	45,600	46,150	6,579	461.50
2013-02-21	46,700	47,400	46,350	46,500	7,466	465
2013-02-20	46,350	46,600	45,800	46,350	3,571	463.50
2013-02-19	45,950	46,600	45,500	45,900	3,950	459
2013-02-18	45,950	46,350	45,750	46,300	5,578	463
2013-02-15	44,800	45,400	44,000	45,400	10,284	454
2013-02-14	45,200	45,400	44,150	44,650	8,074	446.50
2013-02-13	45,150	46,200	44,500	44,750	8,325	447.50
2013-02-12	44,200	45,500	44,200	45,100	7,149	451
2013-02-08	44,700	45,350	43,950	44,100	6,861	441
2013-02-07	44,700	45,200	44,300	44,850	8,012	448.50
2013-02-06	43,850	45,600	43,550	45,100	11,686	451
2013-02-05	43,250	43,450	42,700	43,050	7,619	430.50
2013-02-04	43,700	44,000	43,250	43,350	7,252	433.50
2013-02-01	42,300	43,550	42,300	43,000	11,620	430
2013-01-31	41,350	43,000	41,000	42,950	13,825	429.50
2013-01-30	41,600	41,600	40,500	41,350	5,852	413.50
2013-01-29	41,250	41,650	40,650	40,700	4,691	407
2013-01-28	40,700	41,450	40,700	41,000	6,406	410
2013-01-25	39,600	40,750	39,500	40,500	9,474	405
2013-01-24	39,500	39,750	38,750	39,150	13,583	391.50
2013-01-23	39,500	40,250	39,350	39,750	5,113	397.50
2013-01-22	40,350	40,450	39,650	39,950	6,410	399.50
2013-01-21	40,300	40,450	39,900	40,350	7,267	403.50
2013-01-18	39,950	40,500	39,850	40,050	6,181	400.50
2013-01-17	39,000	39,700	38,850	39,600	8,981	396
2013-01-16	39,300	39,300	38,500	38,750	7,921	387.50
2013-01-15	40,700	40,700	38,400	38,750	17,210	387.50
2013-01-11	40,000	40,650	39,550	40,250	12,889	402.50
2013-01-10	38,800	39,450	38,650	39,300	6,674	393
2013-01-09	37,900	38,800	37,650	38,500	10,476	385
2013-01-08	37,450	38,600	37,450	38,450	11,982	384.50
2013-01-07	37,700	37,800	37,000	37,450	8,294	374.50
2013-01-04	37,000	37,400	36,650	37,250	8,173	372.50

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 [2013年度]

9412 (株)スカパーJSATホールディングスの時系列データ [2013年度]