9412 (株)スカパーJSATホールディングスの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	514	518	513	516	352,300	516
2017-12-28	515	519	513	515	471,900	515
2017-12-27	514	517	513	514	307,400	514
2017-12-26	511	515	511	515	393,200	515
2017-12-25	515	516	509	512	406,700	512
2017-12-22	510	513	509	513	666,500	513
2017-12-21	503	509	501	509	748,100	509
2017-12-20	500	505	499	503	680,900	503
2017-12-19	502	504	498	500	628,300	500
2017-12-18	500	502	498	502	813,800	502
2017-12-15	500	500	494	498	839,900	498
2017-12-14	505	507	499	500	817,000	500
2017-12-13	504	507	504	506	714,100	506
2017-12-12	503	504	499	502	574,600	502
2017-12-11	500	502	496	501	544,000	501
2017-12-08	496	500	495	500	746,200	500
2017-12-07	494	500	492	498	1,127,800	498
2017-12-06	489	491	488	489	1,098,300	489
2017-12-05	491	493	489	490	523,700	490
2017-12-04	497	498	491	492	920,000	492
2017-12-01	505	506	498	501	916,300	501
2017-11-30	494	504	493	500	1,242,800	500
2017-11-29	490	493	490	491	492,600	491
2017-11-28	487	490	486	488	476,500	488
2017-11-27	492	492	486	488	539,700	488
2017-11-24	493	493	489	491	615,500	491
2017-11-22	494	494	489	489	753,200	489
2017-11-21	487	494	485	491	927,700	491
2017-11-20	485	490	484	488	794,600	488
2017-11-17	489	495	485	487	1,252,400	487
2017-11-16	480	488	480	485	844,000	485
2017-11-15	484	485	478	480	1,231,800	480
2017-11-13	496	497	490	490	781,900	490
2017-11-10	498	501	495	498	1,292,500	498
2017-11-09	509	514	500	504	1,617,100	504
2017-11-08	525	525	508	510	1,007,100	510
2017-11-07	511	522	508	520	1,018,700	520
2017-11-06	520	521	513	514	776,300	514
2017-11-02	526	527	510	525	1,605,500	525
2017-11-01	527	527	515	516	1,019,100	516
2017-10-31	519	527	518	524	916,200	524
2017-10-30	524	525	513	519	2,650,300	519
2017-10-27	524	529	521	526	928,500	526
2017-10-26	528	529	522	523	937,700	523
2017-10-25	525	531	521	523	855,100	523
2017-10-24	527	531	524	529	905,400	529
2017-10-23	532	534	526	527	572,600	527
2017-10-20	529	529	523	524	454,100	524
2017-10-19	524	535	523	530	920,800	530
2017-10-18	523	524	517	521	486,000	521
2017-10-17	524	525	519	521	599,100	521
2017-10-16	520	524	518	521	798,000	521
2017-10-13	509	519	508	518	974,500	518
2017-10-12	513	517	510	510	794,900	510
2017-10-11	506	514	503	512	717,600	512
2017-10-10	506	515	502	504	1,151,400	504
2017-10-06	504	505	500	502	373,100	502
2017-10-05	503	507	501	502	520,600	502
2017-10-04	507	507	502	503	370,300	503
2017-10-03	504	508	500	506	800,200	506
2017-10-02	503	508	500	502	577,300	502
2017-09-29	502	503	500	503	517,300	503
2017-09-28	503	505	499	501	1,112,000	501
2017-09-27	507	507	497	502	806,500	502
2017-09-26	514	520	513	518	515,700	518
2017-09-25	523	523	515	516	397,500	516
2017-09-22	514	522	511	518	725,800	518
2017-09-21	509	518	509	514	568,100	514
2017-09-20	511	511	505	507	650,500	507
2017-09-19	509	509	505	506	618,800	506
2017-09-15	501	505	495	504	728,600	504
2017-09-14	508	510	501	502	730,600	502
2017-09-13	493	504	493	503	538,300	503
2017-09-12	492	492	489	491	481,500	491
2017-09-11	494	494	488	489	664,200	489
2017-09-08	493	496	489	490	844,900	490
2017-09-07	495	500	493	500	624,200	500
2017-09-06	499	499	492	495	475,000	495
2017-09-05	496	499	494	494	492,300	494
2017-09-04	499	500	494	495	560,800	495
2017-09-01	503	503	497	501	297,100	501
2017-08-31	505	509	500	500	978,200	500
2017-08-30	499	506	497	505	355,600	505
2017-08-29	508	508	496	496	887,600	496
2017-08-28	507	515	503	515	1,047,900	515
2017-08-25	498	501	497	499	405,900	499
2017-08-24	498	500	493	493	466,700	493
2017-08-23	503	503	497	498	513,800	498
2017-08-22	499	503	497	503	370,100	503
2017-08-21	501	502	495	501	527,100	501
2017-08-18	497	498	494	498	379,200	498
2017-08-17	497	504	497	503	347,100	503
2017-08-16	496	503	496	499	422,100	499
2017-08-15	497	497	493	497	373,300	497
2017-08-14	488	496	486	495	526,100	495
2017-08-10	494	496	491	493	385,000	493
2017-08-09	497	497	489	493	553,900	493
2017-08-08	498	499	489	495	572,500	495
2017-08-07	490	497	486	496	865,000	496
2017-08-04	482	484	478	483	626,400	483
2017-08-03	487	489	477	483	1,461,100	483
2017-08-02	499	509	495	508	1,012,700	508
2017-08-01	495	498	492	498	401,400	498
2017-07-31	494	497	488	495	629,500	495
2017-07-28	492	495	490	494	416,400	494
2017-07-27	493	495	491	491	413,900	491
2017-07-26	491	492	487	492	497,500	492
2017-07-25	490	492	486	490	520,000	490
2017-07-24	484	490	481	490	712,700	490
2017-07-21	482	483	479	482	475,100	482
2017-07-20	478	482	478	482	405,400	482
2017-07-19	475	479	475	477	442,900	477
2017-07-18	472	479	470	479	1,092,400	479
2017-07-14	474	475	471	471	720,700	471
2017-07-13	474	475	470	471	545,800	471
2017-07-12	475	478	472	472	509,800	472
2017-07-11	472	477	472	476	593,100	476
2017-07-10	474	474	470	472	858,600	472
2017-07-07	475	479	473	475	816,300	475
2017-07-06	476	478	473	478	703,400	478
2017-07-05	478	479	470	476	2,222,300	476
2017-07-04	484	484	477	477	1,306,000	477
2017-07-03	483	485	478	482	967,300	482
2017-06-30	486	486	480	483	761,700	483
2017-06-29	484	487	482	486	563,200	486
2017-06-28	482	485	480	480	1,025,700	480
2017-06-27	481	483	479	482	449,000	482
2017-06-26	484	484	478	480	407,200	480
2017-06-23	479	482	475	482	765,300	482
2017-06-22	480	480	474	476	551,200	476
2017-06-21	482	482	475	477	932,400	477
2017-06-20	485	488	483	484	524,000	484
2017-06-19	483	485	480	484	415,700	484
2017-06-16	487	487	479	481	1,135,100	481
2017-06-15	488	491	484	489	601,400	489
2017-06-14	489	489	485	486	365,500	486
2017-06-13	486	487	482	484	883,600	484
2017-06-12	484	489	483	487	402,100	487
2017-06-09	486	488	482	486	758,900	486
2017-06-08	494	495	486	486	615,700	486
2017-06-07	492	496	486	493	733,500	493
2017-06-06	503	503	493	493	653,500	493
2017-06-05	507	509	502	506	874,000	506
2017-06-02	500	512	499	510	995,500	510
2017-06-01	488	498	488	498	735,300	498
2017-05-31	491	492	485	485	976,300	485
2017-05-30	492	495	487	494	468,500	494
2017-05-29	491	492	487	489	566,000	489
2017-05-26	496	496	488	489	997,300	489
2017-05-25	492	496	491	496	852,100	496
2017-05-24	495	495	488	490	815,800	490
2017-05-23	502	502	488	490	1,620,100	490
2017-05-22	501	513	498	505	1,029,200	505
2017-05-19	527	529	494	500	2,266,500	500
2017-05-18	519	527	518	525	552,800	525
2017-05-17	519	527	519	525	563,100	525
2017-05-16	519	525	519	523	457,600	523
2017-05-15	523	526	520	520	582,800	520
2017-05-12	523	527	522	525	815,400	525
2017-05-11	525	529	522	524	647,400	524
2017-05-10	519	524	518	521	992,200	521
2017-05-09	529	534	518	523	1,718,500	523
2017-05-08	530	539	530	536	1,110,100	536
2017-05-02	519	529	519	527	920,100	527
2017-05-01	511	519	510	519	765,000	519
2017-04-28	511	513	508	511	839,200	511
2017-04-27	501	512	501	507	1,821,500	507
2017-04-26	497	503	495	502	558,200	502
2017-04-25	499	502	494	498	983,300	498
2017-04-24	492	496	487	496	786,900	496
2017-04-21	488	488	482	486	746,000	486
2017-04-20	477	485	475	482	1,118,200	482
2017-04-19	476	479	474	477	779,700	477
2017-04-18	474	481	473	478	901,900	478
2017-04-17	472	473	466	473	673,000	473
2017-04-14	474	474	469	469	518,500	469
2017-04-13	474	478	473	475	747,900	475
2017-04-12	481	483	476	478	628,600	478
2017-04-11	488	488	481	485	653,400	485
2017-04-10	494	495	486	490	774,800	490
2017-04-07	477	491	477	488	1,329,000	488
2017-04-06	481	485	473	473	796,600	473
2017-04-05	480	482	476	482	737,000	482
2017-04-04	472	477	470	475	833,400	475
2017-04-03	470	477	469	474	728,800	474
2017-03-31	480	482	470	470	831,300	470
2017-03-30	479	483	474	475	672,300	475
2017-03-29	489	489	482	485	565,100	485
2017-03-28	489	493	485	490	860,600	490
2017-03-27	484	486	480	481	757,900	481
2017-03-24	482	486	481	483	1,206,100	483
2017-03-23	482	485	478	480	1,069,500	480
2017-03-22	488	490	481	482	1,200,700	482
2017-03-21	490	498	490	493	789,700	493
2017-03-17	494	497	490	492	935,700	492
2017-03-16	495	500	493	496	854,200	496
2017-03-15	506	506	497	498	832,600	498
2017-03-14	509	513	507	508	479,700	508
2017-03-13	506	514	505	506	630,100	506
2017-03-10	512	513	503	506	906,200	506
2017-03-09	517	522	507	510	1,175,100	510
2017-03-08	497	517	489	509	1,948,600	509
2017-03-07	495	502	495	495	950,900	495
2017-03-06	500	502	496	497	517,700	497
2017-03-03	510	510	494	499	1,279,700	499
2017-03-02	511	516	509	511	960,100	511
2017-03-01	500	508	498	506	775,200	506
2017-02-28	506	509	498	499	798,900	499
2017-02-27	510	510	501	504	551,100	504
2017-02-24	502	508	502	507	596,000	507
2017-02-23	503	507	497	506	715,100	506
2017-02-22	507	510	505	508	636,800	508
2017-02-21	501	507	499	507	623,300	507
2017-02-20	498	502	495	500	439,800	500
2017-02-17	500	504	496	499	712,400	499
2017-02-16	498	501	492	498	942,700	498
2017-02-15	503	505	491	491	1,173,600	491
2017-02-14	501	507	500	501	1,135,100	501
2017-02-13	490	497	488	497	839,400	497
2017-02-10	483	485	481	484	953,600	484
2017-02-09	475	476	470	473	700,000	473
2017-02-08	470	478	470	477	556,400	477
2017-02-07	473	479	468	476	1,317,800	476
2017-02-06	470	473	464	469	900,900	469
2017-02-03	471	472	460	462	1,924,500	462
2017-02-02	479	488	466	470	2,646,000	470
2017-02-01	506	507	498	505	777,700	505
2017-01-31	511	512	507	508	506,300	508
2017-01-30	518	519	511	515	583,700	515
2017-01-27	518	520	516	518	500,800	518
2017-01-26	519	519	511	512	652,200	512
2017-01-25	515	521	509	510	745,400	510
2017-01-24	513	514	508	513	767,600	513
2017-01-23	513	515	508	510	504,600	510
2017-01-20	514	521	513	518	585,000	518
2017-01-19	518	522	512	516	601,500	516
2017-01-18	519	520	513	518	635,200	518
2017-01-17	524	525	519	520	559,500	520
2017-01-16	530	532	523	526	558,700	526
2017-01-13	528	535	528	534	449,200	534
2017-01-12	536	537	527	529	1,000,600	529
2017-01-11	538	541	537	539	620,900	539
2017-01-10	543	544	531	537	981,400	537
2017-01-06	544	545	541	542	920,700	542
2017-01-05	543	545	541	542	845,300	542
2017-01-04	532	541	532	538	912,800	538

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 [2017年度]

9412 (株)スカパーJSATホールディングスの時系列データ [2017年度]