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 |
|---|---|---|---|---|---|
| 2005/12/30 | 224,000 | 224,000 | 214,000 | 221,000 | 384 |
| 2005/12/29 | 228,000 | 229,000 | 223,000 | 224,000 | 960 |
| 2005/12/28 | 226,000 | 227,000 | 220,000 | 225,000 | 981 |
| 2005/12/27 | 229,000 | 229,000 | 222,000 | 229,000 | 1,435 |
| 2005/12/26 | 208,000 | 219,000 | 204,000 | 217,000 | 1,342 |
| 2005/12/22 | 220,000 | 220,000 | 213,000 | 214,000 | 923 |
| 2005/12/21 | 226,000 | 227,000 | 220,000 | 221,000 | 1,501 |
| 2005/12/20 | 227,000 | 229,000 | 224,000 | 224,000 | 1,153 |
| 2005/12/19 | 230,000 | 230,000 | 223,000 | 225,000 | 764 |
| 2005/12/16 | 222,000 | 234,000 | 222,000 | 230,000 | 1,151 |
| 2005/12/15 | 225,000 | 226,000 | 222,000 | 224,000 | 724 |
| 2005/12/14 | 232,000 | 234,000 | 226,000 | 227,000 | 771 |
| 2005/12/13 | 232,000 | 235,000 | 225,000 | 230,000 | 1,487 |
| 2005/12/12 | 224,000 | 247,000 | 223,000 | 244,000 | 1,884 |
| 2005/12/09 | 221,000 | 229,000 | 219,000 | 225,000 | 1,054 |
| 2005/12/08 | 233,000 | 236,000 | 225,000 | 229,000 | 460 |
| 2005/12/07 | 238,000 | 240,000 | 237,000 | 237,000 | 258 |
| 2005/12/06 | 246,000 | 246,000 | 234,000 | 237,000 | 533 |
| 2005/12/05 | 251,000 | 253,000 | 242,000 | 244,000 | 541 |
| 2005/12/02 | 255,000 | 255,000 | 248,000 | 249,000 | 193 |
| 2005/12/01 | 250,000 | 251,000 | 247,000 | 247,000 | 221 |
| 2005/11/30 | 261,000 | 262,000 | 249,000 | 250,000 | 466 |
| 2005/11/29 | 260,000 | 267,000 | 260,000 | 261,000 | 196 |
| 2005/11/28 | 255,000 | 270,000 | 255,000 | 264,000 | 517 |
| 2005/11/25 | 255,000 | 255,000 | 245,000 | 251,000 | 305 |
| 2005/11/24 | 266,000 | 266,000 | 258,000 | 259,000 | 346 |
| 2005/11/22 | 269,000 | 270,000 | 261,000 | 264,000 | 270 |
| 2005/11/21 | 268,000 | 272,000 | 267,000 | 270,000 | 312 |
| 2005/11/18 | 266,000 | 273,000 | 266,000 | 271,000 | 296 |
| 2005/11/17 | 275,000 | 275,000 | 265,000 | 269,000 | 396 |
| 2005/11/16 | 283,000 | 283,000 | 267,000 | 276,000 | 562 |
| 2005/11/15 | 301,000 | 303,000 | 290,000 | 290,000 | 371 |
| 2005/11/14 | 305,000 | 308,000 | 294,000 | 297,000 | 880 |
| 2005/11/11 | 279,000 | 294,000 | 275,000 | 288,000 | 504 |
| 2005/11/10 | 275,000 | 283,000 | 272,000 | 277,000 | 304 |
| 2005/11/09 | 266,000 | 285,000 | 261,000 | 275,000 | 702 |
| 2005/11/08 | 276,000 | 276,000 | 264,000 | 267,000 | 326 |
| 2005/11/07 | 284,000 | 287,000 | 273,000 | 276,000 | 331 |
| 2005/11/04 | 289,000 | 289,000 | 282,000 | 284,000 | 540 |
| 2005/11/02 | 302,000 | 304,000 | 290,000 | 294,000 | 425 |
| 2005/11/01 | 283,000 | 319,000 | 282,000 | 305,000 | 1,709 |
| 2005/10/31 | 280,000 | 295,000 | 277,000 | 281,000 | 553 |
| 2005/10/28 | 315,000 | 318,000 | 300,000 | 301,000 | 549 |
| 2005/10/27 | 310,000 | 312,000 | 300,000 | 310,000 | 410 |
| 2005/10/26 | 318,000 | 322,000 | 306,000 | 312,000 | 320 |
| 2005/10/25 | 313,000 | 330,000 | 307,000 | 313,000 | 804 |
| 2005/10/24 | 336,000 | 339,000 | 306,000 | 306,000 | 1,421 |
| 2005/10/21 | 350,000 | 389,000 | 340,000 | 356,000 | 2,897 |
| 2005/10/20 | 340,000 | 350,000 | 331,000 | 350,000 | 1,699 |
| 2005/10/19 | 300,000 | 300,000 | 300,000 | 300,000 | 63 |
| 2005/10/18 | 260,000 | 260,000 | 260,000 | 260,000 | 49 |
| 2005/10/18 | 1 -> 4.00 分割 | ||||
| 2005/10/17 | 830,000 | 889,000 | 830,000 | 878,000 | 646 |
| 2005/10/14 | 869,000 | 882,000 | 829,000 | 833,000 | 808 |
| 2005/10/13 | 881,000 | 891,000 | 861,000 | 867,000 | 436 |
| 2005/10/12 | 887,000 | 888,000 | 855,000 | 858,000 | 498 |
| 2005/10/11 | 924,000 | 925,000 | 887,000 | 892,000 | 376 |
| 2005/10/07 | 881,000 | 904,000 | 867,000 | 904,000 | 787 |
| 2005/10/06 | 905,000 | 935,000 | 883,000 | 910,000 | 875 |
| 2005/10/05 | 949,000 | 950,000 | 913,000 | 923,000 | 1,024 |
| 2005/10/04 | 975,000 | 979,000 | 939,000 | 960,000 | 1,653 |
| 2005/10/03 | 949,000 | 960,000 | 905,000 | 950,000 | 2,679 |
| 2005/09/30 | 807,000 | 950,000 | 805,000 | 856,000 | 5,524 |
| 2005/09/29 | 753,000 | 754,000 | 700,000 | 705,000 | 687 |
| 2005/09/28 | 700,000 | 765,000 | 700,000 | 753,000 | 1,699 |
| 2005/09/27 | 718,000 | 722,000 | 664,000 | 670,000 | 1,307 |
| 2005/09/26 | 799,000 | 805,000 | 719,000 | 735,000 | 1,327 |
| 2005/09/22 | 821,000 | 822,000 | 784,000 | 790,000 | 758 |
| 2005/09/21 | 858,000 | 859,000 | 814,000 | 822,000 | 894 |
| 2005/09/20 | 907,000 | 935,000 | 869,000 | 870,000 | 1,443 |
| 2005/09/16 | 829,000 | 912,000 | 829,000 | 899,000 | 3,138 |
| 2005/09/15 | 850,000 | 860,000 | 801,000 | 814,000 | 1,372 |
| 2005/09/14 | 880,000 | 885,000 | 848,000 | 849,000 | 807 |
| 2005/09/13 | 913,000 | 914,000 | 882,000 | 883,000 | 568 |
| 2005/09/12 | 940,000 | 941,000 | 899,000 | 913,000 | 760 |
| 2005/09/09 | 955,000 | 965,000 | 911,000 | 930,000 | 984 |
| 2005/09/08 | 899,000 | 949,000 | 871,000 | 935,000 | 1,379 |
| 2005/09/07 | 930,000 | 940,000 | 906,000 | 910,000 | 564 |
| 2005/09/06 | 960,000 | 972,000 | 920,000 | 930,000 | 925 |
| 2005/09/05 | 980,000 | 999,000 | 950,000 | 958,000 | 816 |
| 2005/09/02 | 1,010,000 | 1,030,000 | 971,000 | 975,000 | 1,288 |
| 2005/09/01 | 989,000 | 1,030,000 | 959,000 | 1,020,000 | 2,790 |
| 2005/08/31 | 880,000 | 954,000 | 870,000 | 952,000 | 1,767 |
| 2005/08/30 | 880,000 | 945,000 | 868,000 | 881,000 | 1,976 |
| 2005/08/29 | 938,000 | 939,000 | 849,000 | 893,000 | 1,505 |
| 2005/08/26 | 965,000 | 992,000 | 948,000 | 950,000 | 1,402 |
| 2005/08/25 | 1,000,000 | 1,020,000 | 962,000 | 966,000 | 2,217 |
| 2005/08/24 | 1,020,000 | 1,090,000 | 999,000 | 1,000,000 | 2,243 |
| 2005/08/23 | 1,100,000 | 1,150,000 | 1,030,000 | 1,060,000 | 6,139 |
| 2005/08/22 | 936,000 | 1,090,000 | 905,000 | 1,080,000 | 4,645 |
| 2005/08/19 | 982,000 | 1,010,000 | 890,000 | 940,000 | 4,124 |
| 2005/08/18 | 1,040,000 | 1,090,000 | 975,000 | 982,000 | 5,428 |
| 2005/08/17 | 954,000 | 1,050,000 | 954,000 | 1,020,000 | 8,131 |
| 2005/08/16 | 888,000 | 1,020,000 | 860,000 | 929,000 | 15,031 |
| 2005/08/15 | 805,000 | 889,000 | 785,000 | 888,000 | 8,585 |
| 2005/08/12 | 824,000 | 850,000 | 750,000 | 765,000 | 7,536 |
| 2005/08/11 | 676,000 | 801,000 | 660,000 | 800,000 | 7,350 |
| 2005/08/10 | 764,000 | 801,000 | 670,000 | 677,000 | 6,773 |
| 2005/08/09 | 680,000 | 767,000 | 660,000 | 751,000 | 6,427 |
| 2005/08/08 | 629,000 | 690,000 | 601,000 | 680,000 | 4,361 |
| 2005/08/05 | 580,000 | 635,000 | 570,000 | 630,000 | 3,209 |
| 2005/08/04 | 558,000 | 587,000 | 542,000 | 570,000 | 1,328 |
| 2005/08/03 | 545,000 | 594,000 | 542,000 | 558,000 | 3,520 |
| 2005/08/02 | 530,000 | 534,000 | 512,000 | 527,000 | 507 |
| 2005/08/01 | 517,000 | 542,000 | 502,000 | 532,000 | 1,333 |
| 2005/07/29 | 555,000 | 560,000 | 521,000 | 526,000 | 2,018 |
| 2005/07/28 | 629,000 | 650,000 | 577,000 | 582,000 | 3,537 |
| 2005/07/27 | 613,000 | 700,000 | 592,000 | 610,000 | 7,911 |
| 2005/07/26 | 536,000 | 580,000 | 522,000 | 580,000 | 4,860 |
| 2005/07/25 | 490,000 | 526,000 | 490,000 | 525,000 | 1,731 |
| 2005/07/22 | 479,000 | 492,000 | 479,000 | 485,000 | 342 |
| 2005/07/21 | 480,000 | 482,000 | 473,000 | 478,000 | 264 |
| 2005/07/20 | 490,000 | 497,000 | 473,000 | 478,000 | 463 |
| 2005/07/19 | 499,000 | 502,000 | 483,000 | 490,000 | 424 |
| 2005/07/15 | 514,000 | 520,000 | 493,000 | 500,000 | 835 |
| 2005/07/14 | 481,000 | 511,000 | 477,000 | 510,000 | 1,082 |
| 2005/07/13 | 479,000 | 491,000 | 466,000 | 474,000 | 541 |
| 2005/07/12 | 500,000 | 517,000 | 477,000 | 480,000 | 2,175 |
| 2005/07/11 | 445,000 | 491,000 | 445,000 | 490,000 | 1,823 |
| 2005/07/08 | 439,000 | 443,000 | 438,000 | 441,000 | 237 |
| 2005/07/07 | 443,000 | 445,000 | 439,000 | 441,000 | 176 |
| 2005/07/06 | 450,000 | 457,000 | 439,000 | 441,000 | 367 |
| 2005/07/05 | 461,000 | 466,000 | 451,000 | 452,000 | 289 |
| 2005/07/04 | 447,000 | 475,000 | 447,000 | 460,000 | 744 |
| 2005/07/01 | 454,000 | 454,000 | 436,000 | 445,000 | 404 |
| 2005/06/30 | 451,000 | 466,000 | 434,000 | 455,000 | 1,018 |
| 2005/06/29 | 498,000 | 503,000 | 450,000 | 456,000 | 2,119 |
| 2005/06/28 | 501,000 | 515,000 | 489,000 | 497,000 | 1,815 |
| 2005/06/27 | 495,000 | 526,000 | 476,000 | 492,000 | 3,957 |
| 2005/06/24 | 459,000 | 555,000 | 459,000 | 464,000 | 12,498 |
| 2005/06/23 | 392,000 | 393,000 | 380,000 | 382,000 | 225 |
| 2005/06/22 | 378,000 | 395,000 | 376,000 | 390,000 | 380 |
| 2005/06/21 | 380,000 | 386,000 | 375,000 | 378,000 | 384 |
| 2005/06/20 | 396,000 | 397,000 | 386,000 | 388,000 | 349 |
| 2005/06/17 | 410,000 | 414,000 | 393,000 | 400,000 | 301 |
| 2005/06/16 | 394,000 | 423,000 | 394,000 | 411,000 | 784 |
| 2005/06/15 | 390,000 | 400,000 | 372,000 | 392,000 | 303 |
| 2005/06/14 | 401,000 | 404,000 | 385,000 | 389,000 | 445 |
| 2005/06/13 | 392,000 | 415,000 | 384,000 | 401,000 | 386 |
| 2005/06/10 | 410,000 | 417,000 | 392,000 | 396,000 | 799 |
| 2005/06/09 | 425,000 | 426,000 | 401,000 | 410,000 | 574 |
| 2005/06/08 | 454,000 | 455,000 | 424,000 | 426,000 | 1,135 |
| 2005/06/07 | 452,000 | 467,000 | 450,000 | 455,000 | 1,293 |
| 2005/06/06 | 435,000 | 473,000 | 435,000 | 451,000 | 2,660 |
| 2005/06/03 | 442,000 | 450,000 | 427,000 | 430,000 | 788 |
| 2005/06/02 | 438,000 | 445,000 | 409,000 | 437,000 | 1,578 |
| 2005/06/01 | 466,000 | 476,000 | 422,000 | 427,000 | 2,852 |
| 2005/05/31 | 414,000 | 458,000 | 405,000 | 450,000 | 6,273 |
| 2005/05/30 | 363,000 | 393,000 | 361,000 | 390,000 | 1,728 |
| 2005/05/27 | 367,000 | 368,000 | 347,000 | 355,000 | 255 |
| 2005/05/26 | 350,000 | 375,000 | 337,000 | 351,000 | 700 |
| 2005/05/25 | 369,000 | 375,000 | 346,000 | 349,000 | 530 |
| 2005/05/24 | 350,000 | 389,000 | 341,000 | 368,000 | 1,656 |
| 2005/05/23 | 369,000 | 371,000 | 347,000 | 350,000 | 465 |
| 2005/05/20 | 387,000 | 389,000 | 361,000 | 367,000 | 680 |
| 2005/05/19 | 419,000 | 426,000 | 363,000 | 381,000 | 2,456 |
| 2005/05/18 | 349,000 | 415,000 | 336,000 | 396,000 | 3,099 |
| 2005/05/17 | 360,000 | 374,000 | 330,000 | 340,000 | 1,042 |
| 2005/05/16 | 401,000 | 408,000 | 355,000 | 360,000 | 1,743 |
| 2005/05/13 | 426,000 | 430,000 | 375,000 | 388,000 | 2,194 |
| 2005/05/12 | 460,000 | 470,000 | 424,000 | 426,000 | 2,492 |
| 2005/05/11 | 435,000 | 516,000 | 426,000 | 445,000 | 7,216 |
| 2005/05/10 | 689,000 | 690,000 | 428,000 | 455,000 | 10,553 |
| 2005/05/09 | 307,000 | 715,000 | 305,000 | 705,000 | 14,838 |
| 2005/05/06 | 267,000 | 301,000 | 267,000 | 296,000 | 1,216 |
| 2005/05/02 | 264,000 | 268,000 | 259,000 | 260,000 | 239 |
| 2005/04/28 | 269,000 | 275,000 | 256,000 | 265,000 | 753 |
| 2005/04/27 | 257,000 | 275,000 | 255,000 | 257,000 | 265 |
| 2005/04/26 | 265,000 | 279,000 | 256,000 | 257,000 | 708 |
| 2005/04/25 | 240,000 | 264,000 | 240,000 | 259,000 | 277 |
| 2005/04/22 | 250,000 | 251,000 | 242,000 | 245,000 | 252 |
| 2005/04/21 | 254,000 | 256,000 | 230,000 | 249,000 | 327 |
| 2005/04/20 | 240,000 | 289,000 | 240,000 | 255,000 | 2,255 |
| 2005/04/19 | 219,000 | 235,000 | 216,000 | 235,000 | 183 |
| 2005/04/18 | 226,000 | 227,000 | 217,000 | 217,000 | 116 |
| 2005/04/15 | 221,000 | 231,000 | 221,000 | 225,000 | 56 |
| 2005/04/14 | 226,000 | 227,000 | 219,000 | 222,000 | 157 |
| 2005/04/13 | 233,000 | 233,000 | 229,000 | 230,000 | 50 |
| 2005/04/12 | 230,000 | 233,000 | 229,000 | 232,000 | 88 |
| 2005/04/11 | 234,000 | 235,000 | 230,000 | 233,000 | 79 |
| 2005/04/08 | 231,000 | 235,000 | 231,000 | 234,000 | 43 |
| 2005/04/07 | 235,000 | 235,000 | 230,000 | 231,000 | 28 |
| 2005/04/06 | 239,000 | 240,000 | 234,000 | 236,000 | 32 |
| 2005/04/05 | 235,000 | 238,000 | 234,000 | 238,000 | 27 |
| 2005/04/04 | 236,000 | 237,000 | 234,000 | 235,000 | 44 |
| 2005/04/01 | 237,000 | 240,000 | 235,000 | 238,000 | 34 |
| 2005/03/31 | 231,000 | 239,000 | 231,000 | 238,000 | 77 |
| 2005/03/30 | 233,000 | 235,000 | 227,000 | 230,000 | 86 |
| 2005/03/29 | 235,000 | 235,000 | 232,000 | 235,000 | 18 |
| 2005/03/28 | 230,000 | 239,000 | 230,000 | 236,000 | 62 |
| 2005/03/25 | 248,000 | 248,000 | 240,000 | 245,000 | 49 |
| 2005/03/24 | 249,000 | 251,000 | 246,000 | 248,000 | 75 |
| 2005/03/23 | 253,000 | 254,000 | 240,000 | 248,000 | 225 |
| 2005/03/22 | 250,000 | 257,000 | 250,000 | 254,000 | 365 |
| 2005/03/18 | 240,000 | 250,000 | 238,000 | 248,000 | 393 |
| 2005/03/17 | 235,000 | 241,000 | 235,000 | 240,000 | 125 |
| 2005/03/16 | 232,000 | 237,000 | 232,000 | 236,000 | 52 |
| 2005/03/15 | 234,000 | 235,000 | 233,000 | 233,000 | 44 |
| 2005/03/14 | 233,000 | 237,000 | 233,000 | 235,000 | 118 |
| 2005/03/11 | 235,000 | 235,000 | 231,000 | 232,000 | 46 |
| 2005/03/10 | 235,000 | 237,000 | 235,000 | 236,000 | 3 |
| 2005/03/09 | 239,000 | 239,000 | 236,000 | 238,000 | 25 |
| 2005/03/08 | 238,000 | 239,000 | 237,000 | 239,000 | 74 |
| 2005/03/07 | 240,000 | 243,000 | 237,000 | 240,000 | 90 |
| 2005/03/04 | 238,000 | 242,000 | 236,000 | 240,000 | 210 |
| 2005/03/03 | 233,000 | 239,000 | 232,000 | 238,000 | 108 |
| 2005/03/02 | 229,000 | 233,000 | 229,000 | 233,000 | 63 |
| 2005/03/01 | 230,000 | 230,000 | 229,000 | 229,000 | 53 |
| 2005/02/28 | 231,000 | 233,000 | 230,000 | 230,000 | 59 |
| 2005/02/25 | 229,000 | 232,000 | 229,000 | 229,000 | 24 |
| 2005/02/24 | 235,000 | 235,000 | 226,000 | 227,000 | 43 |
| 2005/02/23 | 230,000 | 239,000 | 220,000 | 231,000 | 192 |
| 2005/02/22 | 225,000 | 244,000 | 225,000 | 235,000 | 419 |
| 2005/02/21 | 223,000 | 226,000 | 223,000 | 225,000 | 67 |
| 2005/02/18 | 222,000 | 224,000 | 220,000 | 223,000 | 45 |
| 2005/02/17 | 222,000 | 226,000 | 220,000 | 223,000 | 53 |
| 2005/02/16 | 229,000 | 229,000 | 223,000 | 223,000 | 92 |
| 2005/02/15 | 230,000 | 237,000 | 227,000 | 229,000 | 103 |
| 2005/02/14 | 232,000 | 235,000 | 227,000 | 232,000 | 91 |
| 2005/02/10 | 226,000 | 232,000 | 225,000 | 229,000 | 86 |
| 2005/02/09 | 226,000 | 226,000 | 225,000 | 226,000 | 30 |
| 2005/02/08 | 224,000 | 227,000 | 224,000 | 227,000 | 36 |
| 2005/02/07 | 225,000 | 225,000 | 223,000 | 224,000 | 57 |
| 2005/02/04 | 223,000 | 227,000 | 223,000 | 225,000 | 172 |
| 2005/02/03 | 227,000 | 228,000 | 224,000 | 226,000 | 86 |
| 2005/02/02 | 227,000 | 229,000 | 223,000 | 225,000 | 46 |
| 2005/02/01 | 229,000 | 230,000 | 223,000 | 227,000 | 68 |
| 2005/01/31 | 228,000 | 233,000 | 227,000 | 228,000 | 113 |
| 2005/01/28 | 227,000 | 229,000 | 225,000 | 228,000 | 110 |
| 2005/01/27 | 231,000 | 233,000 | 227,000 | 228,000 | 126 |
| 2005/01/26 | 230,000 | 233,000 | 228,000 | 232,000 | 228 |
| 2005/01/25 | 232,000 | 233,000 | 224,000 | 228,000 | 82 |
| 2005/01/24 | 225,000 | 237,000 | 225,000 | 233,000 | 272 |
| 2005/01/21 | 221,000 | 225,000 | 219,000 | 224,000 | 71 |
| 2005/01/20 | 225,000 | 227,000 | 222,000 | 222,000 | 88 |
| 2005/01/19 | 228,000 | 228,000 | 218,000 | 223,000 | 115 |
| 2005/01/18 | 224,000 | 228,000 | 224,000 | 227,000 | 29 |
| 2005/01/17 | 222,000 | 227,000 | 222,000 | 224,000 | 46 |
| 2005/01/14 | 222,000 | 225,000 | 220,000 | 224,000 | 71 |
| 2005/01/13 | 226,000 | 227,000 | 222,000 | 226,000 | 63 |
| 2005/01/12 | 224,000 | 226,000 | 222,000 | 226,000 | 59 |
| 2005/01/11 | 220,000 | 232,000 | 218,000 | 224,000 | 174 |
| 2005/01/07 | 222,000 | 223,000 | 218,000 | 219,000 | 64 |
| 2005/01/06 | 213,000 | 222,000 | 213,000 | 220,000 | 92 |
| 2005/01/05 | 213,000 | 214,000 | 213,000 | 213,000 | 55 |
| 2005/01/04 | 214,000 | 215,000 | 213,000 | 214,000 | 36 |