9412 (株)スカパーJSATホールディングスの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	534	540	532	538	487,900	538
2016-12-29	546	546	536	540	495,800	540
2016-12-28	548	548	544	546	462,000	546
2016-12-27	551	551	543	544	428,600	544
2016-12-26	550	552	546	550	487,400	550
2016-12-22	550	550	547	549	393,900	549
2016-12-21	550	550	546	547	629,300	547
2016-12-20	552	556	549	551	663,200	551
2016-12-19	564	567	559	561	580,500	561
2016-12-16	555	570	555	562	946,500	562
2016-12-15	554	557	546	551	1,065,300	551
2016-12-14	559	562	552	554	648,300	554
2016-12-13	555	557	552	556	718,800	556
2016-12-12	555	557	550	552	769,000	552
2016-12-09	543	554	543	553	739,600	553
2016-12-08	550	551	537	548	625,300	548
2016-12-07	533	544	528	543	1,126,000	543
2016-12-06	540	541	524	533	1,109,100	533
2016-12-05	540	543	534	537	562,400	537
2016-12-02	549	550	544	545	874,100	545
2016-12-01	551	552	544	548	1,498,000	548
2016-11-30	537	546	536	546	738,700	546
2016-11-29	526	535	525	533	757,600	533
2016-11-28	531	533	523	531	753,200	531
2016-11-25	522	538	520	537	1,305,400	537
2016-11-24	515	518	510	517	623,800	517
2016-11-22	511	512	505	509	646,700	509
2016-11-21	509	511	505	507	522,200	507
2016-11-18	500	503	498	501	556,600	501
2016-11-17	497	499	493	497	505,100	497
2016-11-16	495	499	491	497	539,600	497
2016-11-15	497	500	488	488	511,500	488
2016-11-14	498	498	492	495	462,700	495
2016-11-11	496	498	483	486	1,065,500	486
2016-11-10	495	496	488	491	965,200	491
2016-11-09	493	499	465	472	1,070,900	472
2016-11-08	497	497	490	493	616,900	493
2016-11-07	496	500	493	496	775,400	496
2016-11-04	507	507	486	489	876,200	489
2016-11-02	515	516	509	510	395,000	510
2016-11-01	518	518	513	517	745,900	517
2016-10-31	517	523	516	521	548,500	521
2016-10-28	515	518	513	517	1,795,200	517
2016-10-27	518	520	512	514	472,100	514
2016-10-26	513	517	506	516	741,900	516
2016-10-25	521	523	518	521	602,800	521
2016-10-24	518	519	514	519	545,800	519
2016-10-21	518	520	513	518	476,100	518
2016-10-20	515	522	510	515	833,000	515
2016-10-19	507	512	501	512	624,600	512
2016-10-17	508	517	505	517	928,100	517
2016-10-13	510	510	501	504	749,200	504
2016-10-12	502	510	501	508	616,500	508
2016-10-11	504	510	503	508	672,700	508
2016-10-07	510	510	503	506	461,300	506
2016-10-06	510	516	507	515	695,900	515
2016-10-05	507	509	501	506	786,300	506
2016-10-04	504	508	502	505	596,700	505
2016-10-03	501	504	495	500	566,600	500
2016-09-30	498	500	493	494	746,700	494
2016-09-29	497	507	494	506	874,000	506
2016-09-28	500	501	489	495	824,500	495
2016-09-27	488	500	481	500	1,133,700	500
2016-09-26	495	499	490	491	645,700	491
2016-09-23	497	499	488	492	833,700	492
2016-09-21	477	494	473	494	907,400	494
2016-09-20	469	482	465	474	728,500	474
2016-09-16	474	479	470	471	693,400	471
2016-09-15	464	472	464	469	730,900	469
2016-09-14	469	472	466	467	779,300	467
2016-09-13	480	481	471	473	781,500	473
2016-09-12	471	477	470	476	844,300	476
2016-09-09	477	482	475	478	841,000	478
2016-09-08	487	487	479	484	973,800	484
2016-09-07	494	494	487	493	521,600	493
2016-09-06	498	503	495	496	717,700	496
2016-09-05	488	497	482	493	677,800	493
2016-09-02	486	494	483	488	694,300	488
2016-09-01	472	487	471	484	754,300	484
2016-08-31	474	474	463	470	901,800	470
2016-08-30	458	466	458	466	644,000	466
2016-08-29	456	458	451	454	445,500	454
2016-08-26	451	452	443	450	741,800	450
2016-08-25	446	455	443	451	1,610,400	451
2016-08-24	449	449	442	445	526,300	445
2016-08-23	448	451	443	445	517,800	445
2016-08-22	452	454	447	450	400,600	450
2016-08-19	447	453	444	452	604,100	452
2016-08-18	455	456	447	447	523,000	447
2016-08-17	450	458	447	457	720,300	457
2016-08-16	470	471	446	446	735,200	446
2016-08-15	455	469	450	464	875,500	464
2016-08-12	454	455	449	450	515,000	450
2016-08-10	456	456	450	451	402,000	451
2016-08-09	452	458	451	457	543,200	457
2016-08-08	447	453	447	452	638,900	452
2016-08-05	441	447	438	443	1,025,000	443
2016-08-04	438	449	436	440	1,124,200	440
2016-08-03	439	449	437	446	665,400	446
2016-08-02	450	459	449	451	539,400	451
2016-08-01	447	457	438	457	958,600	457
2016-07-29	456	459	447	455	1,023,000	455
2016-07-28	465	467	456	458	533,600	458
2016-07-27	467	473	465	472	799,000	472
2016-07-26	472	472	459	464	771,600	464
2016-07-25	464	474	462	471	1,011,900	471
2016-07-22	448	460	448	457	695,800	457
2016-07-21	455	458	445	457	1,071,200	457
2016-07-20	475	475	450	456	1,442,800	456
2016-07-19	475	479	468	479	1,273,900	479
2016-07-15	472	475	464	468	1,095,600	468
2016-07-14	457	469	455	467	698,200	467
2016-07-13	464	467	451	453	1,009,200	453
2016-07-12	456	460	451	456	933,900	456
2016-07-11	445	449	438	442	1,486,100	442
2016-07-08	455	459	443	443	707,000	443
2016-07-07	458	461	452	453	621,500	453
2016-07-06	454	457	447	454	806,300	454
2016-07-05	471	474	465	469	811,300	469
2016-07-04	469	480	467	475	598,600	475
2016-07-01	472	480	467	475	604,400	475
2016-06-30	479	482	470	471	715,100	471
2016-06-29	468	475	463	471	927,500	471
2016-06-28	449	470	449	464	1,056,600	464
2016-06-27	449	457	447	456	710,400	456
2016-06-24	480	483	432	434	1,096,600	434
2016-06-23	473	478	471	476	606,700	476
2016-06-22	480	480	467	470	924,100	470
2016-06-21	469	484	464	480	1,255,300	480
2016-06-20	462	481	462	471	1,541,200	471
2016-06-17	496	498	447	457	3,412,100	457
2016-06-16	500	501	484	484	1,215,900	484
2016-06-15	498	506	496	502	1,167,600	502
2016-06-14	502	506	493	498	896,500	498
2016-06-13	512	512	503	503	894,600	503
2016-06-10	530	531	516	518	1,248,600	518
2016-06-09	534	535	527	528	768,700	528
2016-06-08	527	531	523	531	769,900	531
2016-06-07	526	529	523	524	651,600	524
2016-06-06	520	526	518	524	778,500	524
2016-06-03	522	528	522	526	700,900	526
2016-06-02	527	530	522	523	967,600	523
2016-06-01	531	540	525	533	882,400	533
2016-05-31	528	540	525	538	1,123,800	538
2016-05-30	526	529	522	527	1,080,800	527
2016-05-27	523	526	518	525	928,300	525
2016-05-26	530	534	521	522	1,099,000	522
2016-05-25	531	534	525	527	1,022,300	527
2016-05-24	526	530	523	527	1,080,600	527
2016-05-23	531	534	523	528	1,404,600	528
2016-05-20	536	541	531	539	1,251,300	539
2016-05-19	543	547	537	540	1,139,700	540
2016-05-18	537	545	529	535	1,332,900	535
2016-05-17	539	543	533	541	1,271,900	541
2016-05-16	531	542	531	536	1,118,900	536
2016-05-13	532	534	527	531	2,059,900	531
2016-05-12	552	564	538	540	3,397,400	540
2016-05-11	625	627	610	612	1,044,400	612
2016-05-10	613	626	607	618	1,147,400	618
2016-05-09	591	608	588	603	928,400	603
2016-05-06	578	589	578	585	1,197,000	585
2016-05-02	565	576	564	574	1,120,200	574
2016-04-28	606	609	582	585	1,197,000	585
2016-04-27	609	616	601	601	1,028,400	601
2016-04-26	621	627	612	615	675,300	615
2016-04-25	631	635	621	623	738,400	623
2016-04-22	632	637	624	631	891,000	631
2016-04-21	632	640	631	639	878,200	639
2016-04-20	629	632	620	623	1,099,900	623
2016-04-19	626	634	624	628	690,400	628
2016-04-18	608	622	608	616	591,800	616
2016-04-15	624	636	624	631	610,000	631
2016-04-14	631	634	622	632	1,115,300	632
2016-04-13	625	635	621	626	928,900	626
2016-04-12	617	630	616	625	861,700	625
2016-04-11	616	620	610	617	616,300	617
2016-04-08	610	631	605	622	846,500	622
2016-04-07	608	625	607	619	645,200	619
2016-04-06	601	618	600	610	747,800	610
2016-04-05	635	638	607	608	715,900	608
2016-04-04	637	646	634	641	513,600	641
2016-04-01	661	667	631	632	868,700	632
2016-03-31	662	663	654	655	778,600	655
2016-03-30	660	666	655	658	618,600	658
2016-03-29	650	662	650	660	727,000	660
2016-03-28	660	660	646	655	846,300	655
2016-03-25	661	664	650	654	559,400	654
2016-03-24	653	664	648	658	630,300	658
2016-03-23	666	670	656	659	825,800	659
2016-03-22	656	668	656	666	632,600	666
2016-03-18	645	657	639	651	1,020,300	651
2016-03-17	656	657	645	653	823,300	653
2016-03-16	654	662	647	655	882,900	655
2016-03-15	667	668	654	659	751,500	659
2016-03-14	665	674	660	673	1,012,400	673
2016-03-11	650	663	645	653	1,185,200	653
2016-03-10	643	660	642	659	1,115,100	659
2016-03-09	647	647	634	643	947,900	643
2016-03-08	663	665	636	654	1,665,300	654
2016-03-07	697	698	671	673	1,096,500	673
2016-03-04	719	720	696	708	1,427,900	708
2016-03-03	722	734	718	730	1,205,700	730
2016-03-02	705	728	702	723	1,278,600	723
2016-03-01	692	695	680	691	710,700	691
2016-02-29	696	701	686	687	1,092,900	687
2016-02-26	699	700	677	686	1,325,000	686
2016-02-25	674	696	673	691	735,000	691
2016-02-24	659	678	640	670	650,400	670
2016-02-23	688	693	667	669	614,300	669
2016-02-22	678	688	663	683	858,900	683
2016-02-19	652	686	649	680	1,284,500	680
2016-02-18	651	658	647	654	880,800	654
2016-02-17	641	655	628	643	703,000	643
2016-02-16	650	661	642	651	807,800	651
2016-02-15	637	662	625	656	1,388,800	656
2016-02-12	640	644	609	612	1,585,700	612
2016-02-10	674	678	647	659	1,219,000	659
2016-02-09	690	692	665	675	954,200	675
2016-02-08	689	726	686	724	1,256,900	724
2016-02-05	681	699	675	695	1,139,300	695
2016-02-04	699	717	686	692	2,659,500	692
2016-02-03	682	687	662	669	1,024,700	669
2016-02-02	685	693	677	685	836,800	685
2016-02-01	690	697	685	695	1,027,000	695
2016-01-29	664	678	652	676	1,346,600	676
2016-01-28	645	662	642	652	1,085,400	652
2016-01-27	634	650	630	648	1,011,500	648
2016-01-26	624	633	617	618	818,600	618
2016-01-25	626	636	620	634	655,300	634
2016-01-22	601	618	599	617	622,100	617
2016-01-21	605	616	591	591	982,100	591
2016-01-20	624	629	605	606	667,700	606
2016-01-19	626	633	619	627	563,200	627
2016-01-18	632	637	621	632	548,200	632
2016-01-15	648	655	639	642	782,900	642
2016-01-14	629	638	623	638	915,200	638
2016-01-13	641	645	636	645	848,100	645
2016-01-12	644	653	633	634	1,078,400	634
2016-01-08	655	663	651	654	1,298,400	654
2016-01-07	666	669	658	660	947,000	660
2016-01-06	668	674	662	668	788,400	668
2016-01-05	663	672	661	670	895,400	670
2016-01-04	675	683	663	665	817,200	665

分割・併合履歴： [2013-09-26]1株→100株

2024年05月
日	月	火	水	木	金	土
« 04月30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 [2016年度]

9412 (株)スカパーJSATホールディングスの時系列データ [2016年度]