スペースシャワーＳＫＩＹＡＫＩホールディングス(4838)の株価時系列情報
スペースシャワーＳＫＩＹＡＫＩホールディングス(4838)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2007/12/28 | 41,850 | 41,850 | 40,800 | 41,500 | 6 |
| 2007/12/27 | 42,000 | 42,750 | 42,000 | 42,400 | 71 |
| 2007/12/26 | 41,300 | 41,400 | 40,700 | 41,100 | 28 |
| 2007/12/25 | 40,350 | 40,500 | 40,200 | 40,200 | 29 |
| 2007/12/21 | 40,650 | 41,000 | 40,150 | 40,150 | 45 |
| 2007/12/20 | 41,000 | 41,000 | 40,450 | 40,500 | 21 |
| 2007/12/19 | 40,500 | 41,500 | 40,500 | 40,550 | 48 |
| 2007/12/18 | 41,600 | 42,500 | 41,100 | 41,700 | 45 |
| 2007/12/17 | 42,700 | 42,700 | 41,100 | 41,600 | 74 |
| 2007/12/14 | 44,000 | 44,000 | 43,100 | 43,100 | 38 |
| 2007/12/13 | 44,400 | 45,700 | 44,000 | 44,000 | 26 |
| 2007/12/12 | 43,500 | 44,000 | 43,400 | 44,000 | 17 |
| 2007/12/11 | 45,550 | 45,600 | 44,000 | 44,000 | 94 |
| 2007/12/10 | 42,650 | 43,300 | 42,650 | 43,150 | 23 |
| 2007/12/07 | 43,950 | 43,950 | 42,150 | 43,450 | 63 |
| 2007/12/06 | 43,500 | 44,000 | 43,200 | 44,000 | 24 |
| 2007/12/05 | 43,200 | 43,200 | 43,100 | 43,150 | 21 |
| 2007/12/04 | 44,900 | 44,900 | 43,000 | 44,400 | 33 |
| 2007/12/03 | 44,800 | 44,800 | 43,100 | 44,300 | 49 |
| 2007/11/30 | 44,850 | 45,000 | 44,500 | 45,000 | 14 |
| 2007/11/29 | 44,200 | 45,000 | 44,200 | 45,000 | 31 |
| 2007/11/28 | 42,900 | 43,800 | 42,200 | 43,800 | 48 |
| 2007/11/27 | 44,400 | 44,400 | 42,000 | 43,300 | 41 |
| 2007/11/26 | 44,800 | 44,800 | 43,300 | 44,000 | 24 |
| 2007/11/22 | 42,000 | 42,000 | 42,000 | 42,000 | 9 |
| 2007/11/21 | 42,050 | 43,000 | 41,000 | 41,000 | 45 |
| 2007/11/20 | 42,000 | 42,000 | 40,100 | 40,600 | 62 |
| 2007/11/19 | 43,500 | 44,300 | 42,200 | 42,200 | 33 |
| 2007/11/16 | 43,250 | 43,900 | 43,100 | 43,900 | 11 |
| 2007/11/15 | 45,000 | 45,650 | 43,650 | 44,000 | 52 |
| 2007/11/14 | 45,900 | 46,400 | 45,400 | 45,400 | 40 |
| 2007/11/13 | 41,800 | 43,900 | 41,800 | 43,500 | 67 |
| 2007/11/12 | 44,000 | 44,000 | 41,100 | 43,400 | 45 |
| 2007/11/09 | 44,500 | 45,000 | 44,000 | 44,000 | 41 |
| 2007/11/08 | 45,400 | 45,400 | 44,000 | 44,500 | 60 |
| 2007/11/07 | 49,050 | 49,400 | 46,600 | 46,600 | 50 |
| 2007/11/06 | 48,300 | 49,400 | 48,300 | 49,400 | 42 |
| 2007/11/05 | 51,700 | 51,700 | 48,000 | 48,600 | 89 |
| 2007/11/02 | 50,200 | 52,000 | 50,200 | 51,700 | 65 |
| 2007/11/01 | 54,800 | 54,800 | 50,500 | 52,500 | 103 |
| 2007/10/31 | 55,500 | 55,500 | 52,000 | 52,800 | 120 |
| 2007/10/30 | 57,500 | 57,500 | 54,200 | 55,500 | 178 |
| 2007/10/29 | 55,400 | 58,300 | 55,400 | 57,500 | 242 |
| 2007/10/26 | 52,800 | 55,000 | 52,000 | 53,900 | 191 |
| 2007/10/25 | 52,500 | 52,600 | 50,800 | 51,800 | 126 |
| 2007/10/24 | 52,700 | 52,700 | 50,100 | 51,500 | 396 |
| 2007/10/23 | 52,700 | 52,700 | 52,700 | 52,700 | 97 |
| 2007/10/22 | 47,000 | 48,700 | 47,000 | 48,700 | 120 |
| 2007/10/19 | 45,000 | 45,500 | 44,500 | 44,700 | 26 |
| 2007/10/18 | 44,500 | 46,000 | 44,500 | 46,000 | 42 |
| 2007/10/17 | 44,300 | 44,500 | 43,600 | 44,000 | 86 |
| 2007/10/16 | 46,200 | 46,400 | 45,300 | 45,500 | 79 |
| 2007/10/15 | 44,900 | 48,150 | 44,300 | 48,150 | 226 |
| 2007/10/12 | 44,650 | 45,000 | 44,150 | 44,150 | 36 |
| 2007/10/11 | 43,500 | 44,400 | 43,100 | 44,000 | 52 |
| 2007/10/10 | 47,200 | 48,000 | 43,200 | 44,000 | 176 |
| 2007/10/09 | 43,100 | 46,000 | 43,100 | 46,000 | 155 |
| 2007/10/05 | 41,600 | 42,300 | 41,100 | 42,000 | 41 |
| 2007/10/04 | 42,100 | 42,850 | 41,000 | 42,000 | 60 |
| 2007/10/03 | 40,000 | 42,000 | 38,400 | 42,000 | 80 |
| 2007/10/02 | 40,000 | 41,400 | 39,900 | 40,000 | 26 |
| 2007/10/01 | 40,500 | 40,700 | 39,500 | 39,900 | 53 |
| 2007/09/28 | 41,850 | 41,900 | 40,150 | 41,150 | 48 |
| 2007/09/27 | 37,850 | 41,050 | 37,850 | 41,050 | 109 |
| 2007/09/26 | 36,900 | 37,800 | 36,600 | 37,050 | 54 |
| 2007/09/25 | 36,000 | 36,000 | 35,800 | 35,800 | 56 |
| 2007/09/21 | 36,050 | 36,700 | 35,800 | 35,800 | 101 |
| 2007/09/20 | 37,000 | 37,000 | 36,000 | 36,850 | 167 |
| 2007/09/19 | 37,000 | 38,000 | 36,500 | 37,350 | 54 |
| 2007/09/18 | 38,400 | 38,400 | 37,000 | 37,300 | 20 |
| 2007/09/14 | 38,200 | 39,250 | 38,000 | 38,500 | 79 |
| 2007/09/13 | 39,300 | 40,500 | 39,000 | 39,000 | 72 |
| 2007/09/12 | 41,800 | 42,000 | 39,250 | 39,250 | 53 |
| 2007/09/11 | 39,800 | 41,100 | 39,650 | 41,000 | 81 |
| 2007/09/10 | 41,500 | 41,500 | 40,000 | 40,200 | 46 |
| 2007/09/07 | 42,800 | 42,800 | 42,000 | 42,300 | 10 |
| 2007/09/06 | 42,300 | 42,500 | 41,500 | 41,500 | 54 |
| 2007/09/05 | 44,000 | 44,400 | 43,050 | 43,050 | 19 |
| 2007/09/04 | 45,450 | 45,450 | 43,600 | 43,600 | 35 |
| 2007/09/03 | 45,000 | 45,300 | 44,500 | 45,300 | 7 |
| 2007/08/31 | 45,000 | 45,000 | 44,000 | 44,500 | 25 |
| 2007/08/30 | 45,000 | 45,600 | 45,000 | 45,000 | 9 |
| 2007/08/29 | 45,000 | 45,000 | 44,000 | 45,000 | 19 |
| 2007/08/28 | 46,450 | 46,450 | 45,500 | 45,500 | 8 |
| 2007/08/27 | 46,200 | 46,200 | 45,200 | 46,150 | 23 |
| 2007/08/24 | 45,100 | 45,900 | 44,200 | 44,200 | 20 |
| 2007/08/23 | 44,450 | 45,000 | 44,450 | 44,600 | 28 |
| 2007/08/22 | 44,300 | 44,300 | 43,400 | 44,000 | 28 |
| 2007/08/21 | 42,900 | 43,300 | 42,600 | 43,200 | 27 |
| 2007/08/20 | 42,900 | 43,300 | 42,500 | 42,700 | 95 |
| 2007/08/17 | 45,500 | 45,500 | 43,000 | 43,000 | 70 |
| 2007/08/16 | 43,700 | 43,900 | 42,400 | 43,500 | 220 |
| 2007/08/15 | 47,200 | 47,300 | 45,100 | 45,700 | 97 |
| 2007/08/14 | 47,800 | 47,800 | 47,100 | 47,100 | 22 |
| 2007/08/13 | 47,350 | 48,000 | 47,000 | 48,000 | 21 |
| 2007/08/10 | 48,900 | 48,900 | 47,000 | 47,600 | 43 |
| 2007/08/09 | 50,500 | 50,500 | 48,200 | 49,000 | 63 |
| 2007/08/08 | 50,100 | 50,500 | 49,100 | 49,500 | 203 |
| 2007/08/07 | 50,600 | 50,600 | 50,100 | 50,300 | 43 |
| 2007/08/06 | 50,400 | 51,000 | 50,400 | 50,900 | 27 |
| 2007/08/03 | 51,200 | 51,700 | 50,800 | 50,900 | 50 |
| 2007/08/02 | 52,000 | 52,000 | 51,000 | 51,200 | 63 |
| 2007/08/01 | 51,500 | 52,000 | 51,000 | 52,000 | 48 |
| 2007/07/31 | 52,000 | 52,000 | 50,700 | 51,000 | 85 |
| 2007/07/30 | 51,800 | 51,800 | 51,000 | 51,100 | 65 |
| 2007/07/27 | 52,000 | 52,000 | 50,800 | 51,900 | 121 |
| 2007/07/26 | 53,000 | 53,000 | 51,600 | 51,700 | 69 |
| 2007/07/25 | 51,400 | 52,900 | 51,300 | 52,000 | 60 |
| 2007/07/24 | 53,000 | 53,300 | 51,400 | 52,400 | 76 |
| 2007/07/23 | 52,300 | 52,900 | 51,900 | 51,900 | 62 |
| 2007/07/20 | 54,100 | 54,200 | 52,000 | 53,300 | 95 |
| 2007/07/19 | 53,300 | 55,000 | 53,100 | 55,000 | 43 |
| 2007/07/18 | 54,200 | 55,000 | 53,100 | 54,200 | 76 |
| 2007/07/17 | 55,500 | 55,600 | 53,400 | 55,200 | 52 |
| 2007/07/13 | 55,500 | 56,500 | 55,500 | 55,600 | 63 |
| 2007/07/12 | 56,600 | 56,900 | 56,000 | 56,000 | 74 |
| 2007/07/11 | 57,600 | 57,600 | 56,600 | 56,600 | 31 |
| 2007/07/10 | 59,100 | 59,100 | 57,600 | 57,600 | 33 |
| 2007/07/09 | 58,200 | 58,700 | 58,100 | 58,100 | 13 |
| 2007/07/06 | 58,000 | 58,200 | 57,400 | 58,200 | 20 |
| 2007/07/05 | 59,200 | 59,400 | 58,500 | 58,900 | 48 |
| 2007/07/04 | 59,400 | 59,400 | 58,900 | 58,900 | 55 |
| 2007/07/03 | 59,100 | 59,500 | 58,800 | 59,000 | 38 |
| 2007/07/02 | 60,000 | 60,000 | 58,600 | 58,800 | 67 |
| 2007/06/29 | 57,000 | 58,500 | 57,000 | 58,500 | 30 |
| 2007/06/28 | 56,600 | 58,000 | 56,500 | 58,000 | 16 |
| 2007/06/27 | 57,700 | 58,800 | 55,100 | 58,000 | 99 |
| 2007/06/26 | 58,700 | 58,700 | 57,300 | 57,300 | 44 |
| 2007/06/25 | 59,000 | 59,000 | 57,200 | 58,200 | 78 |
| 2007/06/22 | 58,100 | 58,400 | 57,100 | 58,000 | 91 |
| 2007/06/21 | 59,200 | 60,000 | 58,500 | 58,600 | 55 |
| 2007/06/20 | 61,900 | 62,000 | 59,500 | 60,000 | 111 |
| 2007/06/19 | 62,600 | 62,700 | 61,200 | 62,400 | 85 |
| 2007/06/18 | 61,500 | 61,800 | 59,000 | 61,500 | 228 |
| 2007/06/15 | 59,000 | 61,000 | 58,100 | 61,000 | 218 |
| 2007/06/14 | 54,400 | 56,000 | 54,200 | 56,000 | 60 |
| 2007/06/13 | 53,100 | 55,000 | 53,100 | 53,800 | 26 |
| 2007/06/12 | 54,300 | 55,000 | 54,100 | 54,100 | 8 |
| 2007/06/11 | 54,300 | 55,000 | 53,300 | 54,900 | 49 |
| 2007/06/08 | 53,000 | 55,200 | 52,900 | 55,100 | 52 |
| 2007/06/07 | 54,000 | 54,200 | 53,200 | 53,600 | 50 |
| 2007/06/06 | 55,500 | 55,500 | 54,200 | 54,500 | 61 |
| 2007/06/05 | 55,800 | 55,800 | 55,200 | 55,200 | 21 |
| 2007/06/04 | 55,900 | 56,500 | 55,100 | 56,100 | 68 |
| 2007/06/01 | 56,300 | 56,900 | 55,600 | 55,800 | 11 |
| 2007/05/31 | 56,800 | 56,900 | 56,500 | 56,800 | 31 |
| 2007/05/30 | 57,300 | 57,300 | 55,200 | 55,200 | 25 |
| 2007/05/29 | 56,500 | 57,000 | 55,100 | 57,000 | 27 |
| 2007/05/28 | 55,900 | 56,500 | 55,500 | 55,500 | 58 |
| 2007/05/25 | 53,500 | 53,900 | 52,700 | 53,900 | 54 |
| 2007/05/24 | 55,600 | 55,600 | 54,000 | 54,900 | 26 |
| 2007/05/23 | 56,000 | 56,000 | 54,600 | 56,000 | 50 |
| 2007/05/22 | 51,200 | 54,500 | 51,100 | 54,300 | 52 |
| 2007/05/21 | 53,200 | 53,500 | 51,600 | 51,600 | 39 |
| 2007/05/18 | 54,100 | 54,200 | 53,500 | 53,500 | 65 |
| 2007/05/17 | 54,000 | 55,000 | 53,800 | 54,400 | 23 |
| 2007/05/16 | 55,100 | 55,100 | 54,000 | 54,300 | 38 |
| 2007/05/15 | 56,100 | 56,900 | 55,000 | 55,100 | 59 |
| 2007/05/14 | 56,500 | 56,700 | 56,000 | 56,700 | 40 |
| 2007/05/11 | 56,800 | 57,600 | 56,800 | 57,000 | 19 |
| 2007/05/10 | 56,900 | 57,300 | 56,900 | 57,000 | 54 |
| 2007/05/09 | 58,600 | 58,600 | 56,700 | 57,900 | 65 |
| 2007/05/08 | 60,000 | 60,000 | 58,600 | 58,700 | 8 |
| 2007/05/07 | 58,000 | 60,500 | 58,000 | 60,500 | 46 |
| 2007/05/02 | 58,000 | 58,000 | 57,500 | 57,900 | 51 |
| 2007/05/01 | 57,900 | 58,500 | 57,000 | 58,200 | 70 |
| 2007/04/27 | 56,600 | 58,500 | 55,800 | 58,000 | 68 |
| 2007/04/26 | 58,500 | 58,600 | 56,700 | 58,500 | 49 |
| 2007/04/25 | 57,000 | 58,500 | 56,200 | 57,000 | 83 |
| 2007/04/24 | 54,500 | 55,500 | 53,000 | 55,500 | 70 |
| 2007/04/23 | 54,600 | 55,600 | 53,100 | 53,500 | 118 |
| 2007/04/20 | 57,800 | 57,800 | 55,100 | 55,600 | 89 |
| 2007/04/19 | 58,700 | 58,800 | 58,000 | 58,300 | 64 |
| 2007/04/18 | 60,000 | 60,000 | 58,100 | 58,100 | 95 |
| 2007/04/17 | 59,500 | 60,600 | 59,100 | 60,000 | 87 |
| 2007/04/16 | 62,100 | 62,100 | 60,500 | 61,000 | 46 |
| 2007/04/13 | 64,100 | 64,500 | 61,900 | 62,900 | 58 |
| 2007/04/12 | 62,500 | 64,200 | 61,500 | 64,000 | 60 |
| 2007/04/11 | 63,000 | 64,000 | 62,000 | 62,000 | 70 |
| 2007/04/10 | 63,700 | 63,700 | 62,800 | 62,800 | 51 |
| 2007/04/09 | 64,000 | 64,000 | 63,800 | 64,000 | 30 |
| 2007/04/06 | 65,500 | 65,500 | 64,500 | 64,500 | 74 |
| 2007/04/05 | 65,300 | 66,000 | 64,800 | 65,300 | 61 |
| 2007/04/04 | 66,000 | 66,800 | 65,500 | 65,500 | 25 |
| 2007/04/03 | 65,800 | 66,700 | 65,800 | 65,800 | 43 |
| 2007/04/02 | 67,100 | 67,100 | 66,000 | 66,000 | 19 |
| 2007/03/30 | 66,300 | 67,800 | 66,200 | 67,600 | 36 |
| 2007/03/29 | 66,100 | 66,900 | 66,000 | 66,200 | 39 |
| 2007/03/28 | 67,500 | 67,900 | 67,100 | 67,100 | 34 |
| 2007/03/27 | 67,500 | 68,000 | 67,000 | 67,500 | 33 |
| 2007/03/26 | 68,700 | 69,000 | 67,700 | 68,700 | 80 |
| 2007/03/23 | 67,200 | 68,200 | 67,200 | 68,200 | 38 |
| 2007/03/22 | 67,800 | 67,900 | 67,200 | 67,200 | 74 |
| 2007/03/20 | 66,600 | 67,900 | 66,500 | 66,800 | 34 |
| 2007/03/19 | 67,500 | 68,000 | 66,200 | 67,100 | 66 |
| 2007/03/16 | 67,500 | 68,500 | 67,000 | 68,500 | 28 |
| 2007/03/15 | 66,100 | 68,000 | 66,100 | 68,000 | 30 |
| 2007/03/14 | 65,500 | 66,900 | 65,100 | 66,900 | 36 |
| 2007/03/13 | 69,300 | 69,300 | 67,400 | 67,500 | 46 |
| 2007/03/12 | 68,500 | 69,200 | 68,400 | 69,200 | 67 |
| 2007/03/09 | 68,400 | 68,400 | 67,100 | 68,400 | 26 |
| 2007/03/08 | 67,500 | 68,400 | 66,600 | 68,400 | 57 |
| 2007/03/07 | 67,500 | 67,500 | 66,300 | 67,400 | 65 |
| 2007/03/06 | 64,900 | 67,500 | 64,500 | 67,400 | 109 |
| 2007/03/05 | 68,800 | 68,800 | 65,000 | 65,200 | 245 |
| 2007/03/02 | 68,800 | 69,400 | 68,800 | 69,100 | 82 |
| 2007/03/01 | 70,000 | 70,000 | 68,800 | 68,800 | 109 |
| 2007/02/28 | 68,100 | 70,000 | 68,000 | 69,000 | 223 |
| 2007/02/27 | 72,900 | 73,000 | 72,100 | 72,100 | 26 |
| 2007/02/26 | 73,500 | 74,000 | 72,000 | 72,100 | 99 |
| 2007/02/23 | 71,500 | 73,500 | 71,500 | 73,500 | 119 |
| 2007/02/22 | 70,600 | 71,500 | 70,600 | 71,500 | 38 |
| 2007/02/21 | 71,400 | 71,400 | 70,500 | 70,500 | 54 |
| 2007/02/20 | 71,400 | 71,400 | 70,200 | 71,400 | 58 |
| 2007/02/19 | 70,400 | 71,000 | 70,100 | 71,000 | 49 |
| 2007/02/16 | 70,000 | 71,300 | 70,000 | 70,400 | 126 |
| 2007/02/15 | 71,100 | 71,800 | 70,900 | 71,000 | 35 |
| 2007/02/14 | 70,600 | 71,200 | 70,100 | 71,200 | 113 |
| 2007/02/13 | 70,600 | 71,500 | 70,600 | 71,500 | 46 |
| 2007/02/09 | 70,700 | 71,000 | 70,500 | 70,500 | 44 |
| 2007/02/08 | 71,000 | 72,000 | 70,800 | 71,100 | 33 |
| 2007/02/07 | 72,300 | 72,500 | 70,500 | 72,000 | 81 |
| 2007/02/06 | 72,100 | 72,400 | 72,100 | 72,300 | 25 |
| 2007/02/05 | 72,000 | 72,800 | 72,000 | 72,600 | 38 |
| 2007/02/02 | 71,800 | 73,000 | 71,800 | 72,600 | 44 |
| 2007/02/01 | 75,500 | 75,600 | 72,100 | 72,300 | 72 |
| 2007/01/31 | 76,300 | 76,300 | 73,200 | 74,500 | 81 |
| 2007/01/30 | 75,200 | 76,600 | 75,200 | 75,300 | 62 |
| 2007/01/29 | 77,600 | 77,600 | 75,900 | 76,000 | 53 |
| 2007/01/26 | 77,100 | 77,100 | 76,000 | 77,000 | 80 |
| 2007/01/25 | 77,900 | 78,500 | 76,100 | 77,000 | 129 |
| 2007/01/24 | 76,200 | 78,000 | 76,200 | 77,900 | 117 |
| 2007/01/23 | 78,000 | 78,000 | 76,000 | 76,200 | 158 |
| 2007/01/22 | 78,300 | 79,400 | 77,100 | 78,000 | 346 |
| 2007/01/19 | 83,000 | 83,000 | 74,200 | 76,300 | 996 |
| 2007/01/18 | 72,000 | 74,000 | 72,000 | 74,000 | 154 |
| 2007/01/17 | 69,000 | 69,000 | 67,800 | 69,000 | 441 |
| 2007/01/16 | 68,800 | 69,000 | 68,000 | 68,800 | 192 |
| 2007/01/15 | 69,500 | 71,000 | 68,900 | 69,300 | 183 |
| 2007/01/12 | 69,100 | 70,000 | 69,000 | 70,000 | 77 |
| 2007/01/11 | 69,700 | 70,200 | 69,300 | 69,300 | 43 |
| 2007/01/10 | 71,000 | 71,000 | 69,600 | 69,700 | 99 |
| 2007/01/09 | 72,000 | 72,000 | 71,000 | 71,100 | 75 |
| 2007/01/05 | 73,000 | 73,300 | 72,000 | 72,000 | 71 |
| 2007/01/04 | 72,000 | 73,400 | 72,000 | 73,400 | 37 |