9412 (株)スカパーJSATホールディングス の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 681 | 687 | 678 | 684 | 671,700 | 684 |
| 2015-12-29 | 670 | 680 | 665 | 678 | 687,200 | 678 |
| 2015-12-28 | 666 | 681 | 665 | 679 | 549,600 | 679 |
| 2015-12-25 | 662 | 669 | 656 | 662 | 376,700 | 662 |
| 2015-12-24 | 684 | 687 | 665 | 668 | 693,900 | 668 |
| 2015-12-22 | 679 | 685 | 676 | 681 | 922,200 | 681 |
| 2015-12-21 | 664 | 676 | 654 | 672 | 1,218,400 | 672 |
| 2015-12-18 | 654 | 679 | 652 | 662 | 1,886,700 | 662 |
| 2015-12-17 | 638 | 667 | 637 | 664 | 1,449,800 | 664 |
| 2015-12-16 | 664 | 666 | 628 | 632 | 3,298,000 | 632 |
| 2015-12-15 | 675 | 680 | 662 | 663 | 657,900 | 663 |
| 2015-12-14 | 656 | 675 | 654 | 675 | 691,400 | 675 |
| 2015-12-11 | 671 | 676 | 668 | 671 | 1,121,200 | 671 |
| 2015-12-10 | 674 | 679 | 662 | 673 | 968,100 | 673 |
| 2015-12-09 | 671 | 692 | 670 | 679 | 1,654,000 | 679 |
| 2015-12-08 | 655 | 677 | 653 | 670 | 1,620,900 | 670 |
| 2015-12-07 | 636 | 642 | 630 | 637 | 732,200 | 637 |
| 2015-12-04 | 622 | 631 | 612 | 628 | 974,700 | 628 |
| 2015-12-03 | 637 | 644 | 621 | 629 | 1,149,600 | 629 |
| 2015-12-02 | 643 | 644 | 634 | 637 | 849,700 | 637 |
| 2015-12-01 | 627 | 646 | 620 | 645 | 794,100 | 645 |
| 2015-11-30 | 632 | 637 | 621 | 623 | 715,000 | 623 |
| 2015-11-27 | 626 | 652 | 625 | 636 | 1,114,800 | 636 |
| 2015-11-26 | 623 | 630 | 618 | 619 | 807,900 | 619 |
| 2015-11-25 | 615 | 621 | 612 | 618 | 645,000 | 618 |
| 2015-11-24 | 602 | 616 | 602 | 614 | 583,800 | 614 |
| 2015-11-20 | 601 | 607 | 599 | 603 | 717,000 | 603 |
| 2015-11-19 | 610 | 614 | 605 | 608 | 635,200 | 608 |
| 2015-11-18 | 612 | 614 | 600 | 601 | 509,800 | 601 |
| 2015-11-17 | 608 | 611 | 605 | 608 | 506,900 | 608 |
| 2015-11-16 | 596 | 603 | 594 | 598 | 447,600 | 598 |
| 2015-11-13 | 602 | 606 | 599 | 601 | 609,700 | 601 |
| 2015-11-12 | 605 | 609 | 601 | 605 | 510,500 | 605 |
| 2015-11-11 | 610 | 613 | 603 | 606 | 610,100 | 606 |
| 2015-11-10 | 609 | 612 | 602 | 607 | 531,600 | 607 |
| 2015-11-09 | 620 | 628 | 613 | 618 | 958,100 | 618 |
| 2015-11-06 | 624 | 625 | 611 | 618 | 767,900 | 618 |
| 2015-11-05 | 595 | 615 | 588 | 614 | 1,314,300 | 614 |
| 2015-11-04 | 627 | 634 | 619 | 622 | 679,700 | 622 |
| 2015-11-02 | 627 | 631 | 617 | 617 | 994,400 | 617 |
| 2015-10-30 | 642 | 646 | 635 | 640 | 783,600 | 640 |
| 2015-10-29 | 642 | 645 | 629 | 636 | 1,164,900 | 636 |
| 2015-10-28 | 647 | 647 | 633 | 643 | 732,200 | 643 |
| 2015-10-27 | 665 | 668 | 647 | 651 | 1,043,300 | 651 |
| 2015-10-26 | 658 | 669 | 655 | 663 | 907,400 | 663 |
| 2015-10-23 | 649 | 654 | 646 | 650 | 964,300 | 650 |
| 2015-10-22 | 632 | 645 | 627 | 640 | 787,900 | 640 |
| 2015-10-21 | 623 | 632 | 611 | 630 | 950,300 | 630 |
| 2015-10-20 | 635 | 648 | 626 | 630 | 707,800 | 630 |
| 2015-10-19 | 630 | 634 | 618 | 626 | 632,100 | 626 |
| 2015-10-16 | 629 | 638 | 627 | 632 | 607,400 | 632 |
| 2015-10-15 | 618 | 627 | 608 | 623 | 786,500 | 623 |
| 2015-10-14 | 633 | 633 | 614 | 620 | 1,182,400 | 620 |
| 2015-10-13 | 627 | 633 | 622 | 627 | 1,402,300 | 627 |
| 2015-10-09 | 621 | 625 | 612 | 623 | 1,083,800 | 623 |
| 2015-10-08 | 604 | 613 | 599 | 611 | 1,137,200 | 611 |
| 2015-10-07 | 589 | 600 | 584 | 599 | 1,070,600 | 599 |
| 2015-10-06 | 587 | 593 | 582 | 584 | 898,300 | 584 |
| 2015-10-05 | 574 | 575 | 563 | 570 | 912,900 | 570 |
| 2015-10-02 | 573 | 577 | 560 | 571 | 779,400 | 571 |
| 2015-10-01 | 564 | 579 | 562 | 572 | 864,700 | 572 |
| 2015-09-30 | 558 | 562 | 553 | 561 | 833,100 | 561 |
| 2015-09-29 | 552 | 553 | 540 | 548 | 1,289,400 | 548 |
| 2015-09-28 | 555 | 574 | 546 | 561 | 1,394,000 | 561 |
| 2015-09-25 | 541 | 560 | 539 | 554 | 2,786,500 | 554 |
| 2015-09-24 | 549 | 559 | 527 | 532 | 1,988,700 | 532 |
| 2015-09-18 | 562 | 567 | 557 | 559 | 1,402,100 | 559 |
| 2015-09-17 | 560 | 569 | 559 | 566 | 855,800 | 566 |
| 2015-09-16 | 551 | 556 | 548 | 556 | 1,236,800 | 556 |
| 2015-09-15 | 539 | 550 | 539 | 543 | 795,100 | 543 |
| 2015-09-14 | 546 | 557 | 541 | 541 | 680,200 | 541 |
| 2015-09-11 | 542 | 551 | 540 | 541 | 929,600 | 541 |
| 2015-09-10 | 540 | 549 | 533 | 545 | 795,500 | 545 |
| 2015-09-09 | 542 | 556 | 538 | 555 | 1,332,700 | 555 |
| 2015-09-08 | 526 | 536 | 522 | 524 | 908,100 | 524 |
| 2015-09-07 | 516 | 525 | 509 | 520 | 960,200 | 520 |
| 2015-09-04 | 523 | 527 | 510 | 518 | 1,061,700 | 518 |
| 2015-09-03 | 515 | 533 | 513 | 518 | 1,392,800 | 518 |
| 2015-09-02 | 520 | 525 | 506 | 508 | 1,446,900 | 508 |
| 2015-09-01 | 544 | 549 | 530 | 530 | 712,000 | 530 |
| 2015-08-31 | 553 | 556 | 541 | 551 | 737,300 | 551 |
| 2015-08-28 | 557 | 559 | 548 | 554 | 822,100 | 554 |
| 2015-08-27 | 534 | 563 | 534 | 539 | 1,547,000 | 539 |
| 2015-08-26 | 513 | 531 | 510 | 527 | 1,352,700 | 527 |
| 2015-08-25 | 521 | 537 | 513 | 514 | 1,005,000 | 514 |
| 2015-08-24 | 562 | 567 | 544 | 544 | 914,400 | 544 |
| 2015-08-21 | 583 | 587 | 574 | 575 | 686,300 | 575 |
| 2015-08-20 | 599 | 601 | 593 | 593 | 632,100 | 593 |
| 2015-08-19 | 609 | 612 | 601 | 601 | 591,400 | 601 |
| 2015-08-18 | 613 | 621 | 609 | 610 | 508,500 | 610 |
| 2015-08-17 | 607 | 614 | 605 | 610 | 791,300 | 610 |
| 2015-08-14 | 611 | 614 | 606 | 608 | 663,100 | 608 |
| 2015-08-13 | 615 | 620 | 611 | 616 | 623,100 | 616 |
| 2015-08-12 | 622 | 626 | 611 | 615 | 672,000 | 615 |
| 2015-08-11 | 627 | 630 | 620 | 625 | 549,500 | 625 |
| 2015-08-10 | 624 | 628 | 620 | 627 | 523,800 | 627 |
| 2015-08-07 | 625 | 631 | 622 | 627 | 548,700 | 627 |
| 2015-08-06 | 632 | 639 | 628 | 630 | 494,900 | 630 |
| 2015-08-05 | 621 | 649 | 620 | 632 | 864,600 | 632 |
| 2015-08-04 | 635 | 636 | 617 | 623 | 643,200 | 623 |
| 2015-08-03 | 626 | 639 | 624 | 638 | 912,400 | 638 |
| 2015-07-31 | 628 | 632 | 621 | 623 | 648,500 | 623 |
| 2015-07-30 | 606 | 634 | 599 | 623 | 1,071,900 | 623 |
| 2015-07-29 | 624 | 638 | 617 | 636 | 470,200 | 636 |
| 2015-07-28 | 617 | 630 | 613 | 628 | 726,900 | 628 |
| 2015-07-27 | 630 | 630 | 613 | 621 | 1,097,700 | 621 |
| 2015-07-24 | 644 | 645 | 632 | 634 | 474,800 | 634 |
| 2015-07-23 | 643 | 644 | 637 | 640 | 351,000 | 640 |
| 2015-07-22 | 641 | 641 | 637 | 638 | 368,300 | 638 |
| 2015-07-21 | 654 | 656 | 643 | 645 | 421,600 | 645 |
| 2015-07-17 | 658 | 660 | 647 | 651 | 309,600 | 651 |
| 2015-07-16 | 668 | 668 | 654 | 658 | 588,300 | 658 |
| 2015-07-15 | 645 | 663 | 643 | 661 | 1,054,000 | 661 |
| 2015-07-14 | 647 | 648 | 637 | 641 | 680,400 | 641 |
| 2015-07-13 | 637 | 644 | 631 | 637 | 396,200 | 637 |
| 2015-07-10 | 631 | 641 | 627 | 633 | 876,400 | 633 |
| 2015-07-09 | 617 | 626 | 605 | 625 | 768,500 | 625 |
| 2015-07-08 | 646 | 649 | 633 | 636 | 836,500 | 636 |
| 2015-07-07 | 655 | 658 | 647 | 649 | 435,400 | 649 |
| 2015-07-06 | 653 | 656 | 645 | 646 | 693,400 | 646 |
| 2015-07-03 | 674 | 674 | 662 | 666 | 709,800 | 666 |
| 2015-07-02 | 658 | 674 | 658 | 666 | 725,700 | 666 |
| 2015-07-01 | 662 | 664 | 649 | 652 | 897,000 | 652 |
| 2015-06-30 | 655 | 664 | 653 | 657 | 870,100 | 657 |
| 2015-06-29 | 653 | 666 | 652 | 659 | 610,900 | 659 |
| 2015-06-26 | 675 | 688 | 671 | 673 | 683,900 | 673 |
| 2015-06-25 | 677 | 678 | 666 | 673 | 832,700 | 673 |
| 2015-06-24 | 668 | 679 | 665 | 674 | 888,200 | 674 |
| 2015-06-23 | 660 | 670 | 658 | 660 | 756,200 | 660 |
| 2015-06-22 | 654 | 663 | 654 | 658 | 558,600 | 658 |
| 2015-06-19 | 660 | 663 | 655 | 656 | 1,190,100 | 656 |
| 2015-06-18 | 665 | 667 | 654 | 656 | 708,700 | 656 |
| 2015-06-17 | 667 | 670 | 660 | 664 | 843,600 | 664 |
| 2015-06-16 | 674 | 676 | 663 | 664 | 818,200 | 664 |
| 2015-06-15 | 674 | 684 | 674 | 680 | 982,800 | 680 |
| 2015-06-12 | 676 | 681 | 671 | 681 | 1,390,700 | 681 |
| 2015-06-11 | 680 | 682 | 673 | 680 | 807,500 | 680 |
| 2015-06-10 | 675 | 679 | 666 | 677 | 1,360,800 | 677 |
| 2015-06-09 | 680 | 680 | 667 | 668 | 805,900 | 668 |
| 2015-06-08 | 688 | 692 | 680 | 683 | 836,400 | 683 |
| 2015-06-05 | 681 | 691 | 676 | 687 | 1,420,500 | 687 |
| 2015-06-04 | 689 | 696 | 686 | 694 | 797,200 | 694 |
| 2015-06-03 | 683 | 694 | 683 | 691 | 699,500 | 691 |
| 2015-06-02 | 697 | 698 | 687 | 691 | 587,500 | 691 |
| 2015-06-01 | 686 | 693 | 682 | 692 | 787,000 | 692 |
| 2015-05-29 | 694 | 698 | 688 | 688 | 583,300 | 688 |
| 2015-05-28 | 695 | 698 | 691 | 693 | 783,200 | 693 |
| 2015-05-27 | 702 | 703 | 688 | 699 | 982,200 | 699 |
| 2015-05-26 | 692 | 697 | 691 | 694 | 477,200 | 694 |
| 2015-05-25 | 693 | 697 | 690 | 694 | 476,500 | 694 |
| 2015-05-22 | 692 | 697 | 690 | 695 | 623,000 | 695 |
| 2015-05-21 | 691 | 697 | 688 | 693 | 685,400 | 693 |
| 2015-05-20 | 688 | 689 | 682 | 687 | 1,103,300 | 687 |
| 2015-05-19 | 689 | 689 | 678 | 684 | 1,108,500 | 684 |
| 2015-05-18 | 698 | 698 | 683 | 694 | 844,300 | 694 |
| 2015-05-15 | 699 | 702 | 685 | 691 | 1,345,800 | 691 |
| 2015-05-14 | 688 | 713 | 684 | 699 | 2,148,000 | 699 |
| 2015-05-13 | 751 | 759 | 747 | 758 | 377,000 | 758 |
| 2015-05-12 | 762 | 765 | 754 | 762 | 474,200 | 762 |
| 2015-05-11 | 774 | 780 | 766 | 769 | 648,800 | 769 |
| 2015-05-08 | 751 | 758 | 751 | 756 | 457,600 | 756 |
| 2015-05-07 | 745 | 759 | 744 | 751 | 523,400 | 751 |
| 2015-05-01 | 748 | 752 | 738 | 750 | 550,900 | 750 |
| 2015-04-30 | 771 | 771 | 750 | 750 | 891,700 | 750 |
| 2015-04-28 | 777 | 779 | 769 | 772 | 475,000 | 772 |
| 2015-04-27 | 779 | 784 | 774 | 776 | 295,100 | 776 |
| 2015-04-24 | 781 | 781 | 772 | 780 | 632,400 | 780 |
| 2015-04-23 | 778 | 782 | 769 | 773 | 837,000 | 773 |
| 2015-04-22 | 781 | 782 | 773 | 781 | 404,000 | 781 |
| 2015-04-21 | 766 | 781 | 763 | 779 | 588,100 | 779 |
| 2015-04-20 | 765 | 774 | 762 | 768 | 443,700 | 768 |
| 2015-04-17 | 782 | 789 | 776 | 776 | 458,900 | 776 |
| 2015-04-16 | 788 | 794 | 777 | 787 | 511,300 | 787 |
| 2015-04-15 | 798 | 806 | 794 | 796 | 678,400 | 796 |
| 2015-04-14 | 797 | 805 | 795 | 798 | 288,400 | 798 |
| 2015-04-13 | 801 | 806 | 798 | 804 | 526,400 | 804 |
| 2015-04-10 | 804 | 805 | 798 | 802 | 561,700 | 802 |
| 2015-04-09 | 801 | 804 | 795 | 801 | 867,500 | 801 |
| 2015-04-08 | 787 | 805 | 779 | 801 | 1,148,300 | 801 |
| 2015-04-07 | 782 | 788 | 771 | 778 | 591,600 | 778 |
| 2015-04-06 | 771 | 779 | 767 | 775 | 392,200 | 775 |
| 2015-04-03 | 767 | 783 | 767 | 776 | 1,061,800 | 776 |
| 2015-04-02 | 746 | 759 | 741 | 756 | 643,900 | 756 |
| 2015-04-01 | 745 | 747 | 731 | 736 | 1,074,100 | 736 |
| 2015-03-31 | 766 | 766 | 746 | 746 | 747,100 | 746 |
| 2015-03-30 | 756 | 758 | 746 | 751 | 546,300 | 751 |
| 2015-03-27 | 746 | 769 | 745 | 753 | 1,205,900 | 753 |
| 2015-03-26 | 753 | 761 | 745 | 753 | 807,100 | 753 |
| 2015-03-25 | 777 | 783 | 762 | 765 | 727,500 | 765 |
| 2015-03-24 | 775 | 778 | 769 | 771 | 475,800 | 771 |
| 2015-03-23 | 786 | 793 | 775 | 781 | 672,200 | 781 |
| 2015-03-20 | 779 | 787 | 768 | 787 | 1,769,100 | 787 |
| 2015-03-19 | 773 | 780 | 763 | 778 | 707,000 | 778 |
| 2015-03-18 | 757 | 777 | 755 | 775 | 939,400 | 775 |
| 2015-03-17 | 757 | 760 | 744 | 757 | 566,100 | 757 |
| 2015-03-16 | 736 | 755 | 734 | 755 | 830,400 | 755 |
| 2015-03-13 | 729 | 741 | 715 | 737 | 1,078,500 | 737 |
| 2015-03-12 | 737 | 738 | 721 | 726 | 1,011,600 | 726 |
| 2015-03-11 | 732 | 746 | 730 | 742 | 484,500 | 742 |
| 2015-03-10 | 740 | 746 | 730 | 732 | 876,000 | 732 |
| 2015-03-09 | 728 | 739 | 725 | 737 | 514,000 | 737 |
| 2015-03-06 | 722 | 734 | 716 | 732 | 730,900 | 732 |
| 2015-03-05 | 734 | 747 | 722 | 724 | 852,400 | 724 |
| 2015-03-04 | 728 | 732 | 718 | 726 | 1,015,700 | 726 |
| 2015-03-03 | 732 | 736 | 721 | 724 | 494,900 | 724 |
| 2015-03-02 | 732 | 739 | 725 | 732 | 586,800 | 732 |
| 2015-02-27 | 738 | 738 | 723 | 724 | 768,800 | 724 |
| 2015-02-26 | 746 | 749 | 735 | 739 | 639,000 | 739 |
| 2015-02-25 | 744 | 752 | 737 | 746 | 787,700 | 746 |
| 2015-02-24 | 729 | 742 | 723 | 739 | 755,700 | 739 |
| 2015-02-23 | 733 | 738 | 725 | 735 | 784,500 | 735 |
| 2015-02-20 | 730 | 738 | 728 | 737 | 582,800 | 737 |
| 2015-02-19 | 717 | 730 | 714 | 726 | 538,000 | 726 |
| 2015-02-18 | 704 | 711 | 701 | 708 | 1,090,500 | 708 |
| 2015-02-17 | 693 | 706 | 693 | 703 | 704,400 | 703 |
| 2015-02-16 | 703 | 710 | 696 | 703 | 704,700 | 703 |
| 2015-02-13 | 713 | 713 | 697 | 704 | 740,300 | 704 |
| 2015-02-12 | 711 | 720 | 703 | 717 | 802,000 | 717 |
| 2015-02-10 | 711 | 715 | 702 | 706 | 576,500 | 706 |
| 2015-02-09 | 728 | 729 | 706 | 711 | 653,000 | 711 |
| 2015-02-06 | 734 | 736 | 718 | 719 | 651,200 | 719 |
| 2015-02-05 | 729 | 739 | 714 | 725 | 850,400 | 725 |
| 2015-02-04 | 730 | 737 | 730 | 734 | 547,000 | 734 |
| 2015-02-03 | 729 | 729 | 715 | 720 | 680,500 | 720 |
| 2015-02-02 | 716 | 727 | 712 | 725 | 469,300 | 725 |
| 2015-01-30 | 719 | 730 | 715 | 717 | 614,600 | 717 |
| 2015-01-29 | 722 | 729 | 714 | 718 | 390,300 | 718 |
| 2015-01-28 | 712 | 723 | 709 | 722 | 253,800 | 722 |
| 2015-01-27 | 702 | 720 | 700 | 717 | 506,400 | 717 |
| 2015-01-26 | 704 | 705 | 699 | 702 | 385,400 | 702 |
| 2015-01-23 | 717 | 718 | 708 | 717 | 269,000 | 717 |
| 2015-01-22 | 712 | 714 | 698 | 707 | 298,000 | 707 |
| 2015-01-21 | 706 | 719 | 701 | 713 | 640,500 | 713 |
| 2015-01-20 | 694 | 706 | 682 | 706 | 270,600 | 706 |
| 2015-01-19 | 691 | 694 | 681 | 690 | 299,700 | 690 |
| 2015-01-16 | 681 | 685 | 668 | 684 | 638,000 | 684 |
| 2015-01-15 | 696 | 707 | 690 | 699 | 674,100 | 699 |
| 2015-01-14 | 694 | 701 | 692 | 697 | 428,900 | 697 |
| 2015-01-13 | 683 | 698 | 672 | 697 | 452,300 | 697 |
| 2015-01-09 | 695 | 697 | 688 | 693 | 573,200 | 693 |
| 2015-01-08 | 691 | 697 | 684 | 693 | 466,700 | 693 |
| 2015-01-07 | 686 | 697 | 681 | 691 | 384,400 | 691 |
| 2015-01-06 | 709 | 719 | 695 | 696 | 602,900 | 696 |
| 2015-01-05 | 718 | 728 | 714 | 717 | 476,000 | 717 |
分割・併合履歴 ： [2013-09-26]1株→100株
