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 |
|---|---|---|---|---|---|
| 2006/12/29 | 71,200 | 72,900 | 71,200 | 72,900 | 77 |
| 2006/12/28 | 72,200 | 72,200 | 71,200 | 72,100 | 42 |
| 2006/12/27 | 72,200 | 72,900 | 72,100 | 72,100 | 50 |
| 2006/12/26 | 71,500 | 72,400 | 70,800 | 72,400 | 192 |
| 2006/12/25 | 73,500 | 73,500 | 71,600 | 72,000 | 202 |
| 2006/12/22 | 74,100 | 74,600 | 73,800 | 74,000 | 100 |
| 2006/12/21 | 73,300 | 75,000 | 73,300 | 74,500 | 192 |
| 2006/12/20 | 72,200 | 74,000 | 72,200 | 73,800 | 74 |
| 2006/12/19 | 74,000 | 74,200 | 73,000 | 73,100 | 122 |
| 2006/12/18 | 76,100 | 76,700 | 73,500 | 74,500 | 267 |
| 2006/12/15 | 79,000 | 79,000 | 76,000 | 76,100 | 139 |
| 2006/12/14 | 78,500 | 79,900 | 76,000 | 78,500 | 99 |
| 2006/12/13 | 80,100 | 80,100 | 77,800 | 79,500 | 97 |
| 2006/12/12 | 79,000 | 82,000 | 78,000 | 80,000 | 195 |
| 2006/12/11 | 77,000 | 79,000 | 76,000 | 79,000 | 193 |
| 2006/12/08 | 75,000 | 76,000 | 74,800 | 75,500 | 112 |
| 2006/12/07 | 74,600 | 75,700 | 74,500 | 75,200 | 89 |
| 2006/12/06 | 75,000 | 75,600 | 73,200 | 75,600 | 42 |
| 2006/12/05 | 74,900 | 76,000 | 74,800 | 75,100 | 65 |
| 2006/12/04 | 75,500 | 76,500 | 75,000 | 75,900 | 59 |
| 2006/12/01 | 76,700 | 77,000 | 75,500 | 77,000 | 56 |
| 2006/11/30 | 75,100 | 76,800 | 75,000 | 76,600 | 46 |
| 2006/11/29 | 75,900 | 77,200 | 75,300 | 75,500 | 46 |
| 2006/11/28 | 74,700 | 76,800 | 73,000 | 76,000 | 78 |
| 2006/11/27 | 76,400 | 76,700 | 73,000 | 75,700 | 41 |
| 2006/11/24 | 74,100 | 76,700 | 74,100 | 76,400 | 44 |
| 2006/11/22 | 70,000 | 77,000 | 69,500 | 76,700 | 104 |
| 2006/11/21 | 68,300 | 71,000 | 68,000 | 70,000 | 114 |
| 2006/11/20 | 69,700 | 69,700 | 66,700 | 68,800 | 186 |
| 2006/11/17 | 75,600 | 75,600 | 72,000 | 72,600 | 76 |
| 2006/11/16 | 75,700 | 75,700 | 74,200 | 74,600 | 34 |
| 2006/11/15 | 76,100 | 76,200 | 74,900 | 75,800 | 54 |
| 2006/11/14 | 75,000 | 77,000 | 74,200 | 75,400 | 85 |
| 2006/11/13 | 75,000 | 76,000 | 74,500 | 74,900 | 77 |
| 2006/11/10 | 74,000 | 76,900 | 74,000 | 75,000 | 61 |
| 2006/11/09 | 74,500 | 74,500 | 72,500 | 73,500 | 61 |
| 2006/11/08 | 77,500 | 77,500 | 72,000 | 73,600 | 148 |
| 2006/11/07 | 77,900 | 79,500 | 77,400 | 77,500 | 59 |
| 2006/11/06 | 78,100 | 78,400 | 77,200 | 77,500 | 56 |
| 2006/11/02 | 80,100 | 80,900 | 79,000 | 79,000 | 137 |
| 2006/11/01 | 81,700 | 82,000 | 80,200 | 81,800 | 74 |
| 2006/10/31 | 82,000 | 84,500 | 80,600 | 81,700 | 79 |
| 2006/10/30 | 83,500 | 83,900 | 79,700 | 83,000 | 109 |
| 2006/10/27 | 88,900 | 89,000 | 83,000 | 84,500 | 273 |
| 2006/10/26 | 87,600 | 88,000 | 83,500 | 87,900 | 305 |
| 2006/10/25 | 87,000 | 87,000 | 84,700 | 85,600 | 98 |
| 2006/10/24 | 88,000 | 89,700 | 86,500 | 86,500 | 167 |
| 2006/10/23 | 83,400 | 87,800 | 80,100 | 87,000 | 255 |
| 2006/10/20 | 88,700 | 92,000 | 85,100 | 86,000 | 261 |
| 2006/10/19 | 90,000 | 93,000 | 86,300 | 88,000 | 926 |
| 2006/10/18 | 75,900 | 85,000 | 75,600 | 85,000 | 773 |
| 2006/10/17 | 75,800 | 76,700 | 74,800 | 75,000 | 152 |
| 2006/10/16 | 73,000 | 75,000 | 72,600 | 74,800 | 143 |
| 2006/10/13 | 72,200 | 75,000 | 71,600 | 71,700 | 82 |
| 2006/10/12 | 70,800 | 71,900 | 69,100 | 70,700 | 147 |
| 2006/10/11 | 76,000 | 76,000 | 70,100 | 71,800 | 225 |
| 2006/10/10 | 78,100 | 78,800 | 77,200 | 77,300 | 140 |
| 2006/10/06 | 80,600 | 80,800 | 79,300 | 80,000 | 104 |
| 2006/10/05 | 81,000 | 81,900 | 80,300 | 80,500 | 79 |
| 2006/10/04 | 83,700 | 83,700 | 80,100 | 80,400 | 231 |
| 2006/10/03 | 83,000 | 83,700 | 82,600 | 83,600 | 66 |
| 2006/10/02 | 84,000 | 84,200 | 82,300 | 82,500 | 187 |
| 2006/09/29 | 84,100 | 86,800 | 81,500 | 82,500 | 156 |
| 2006/09/28 | 80,100 | 85,200 | 80,100 | 83,900 | 167 |
| 2006/09/27 | 79,000 | 80,500 | 79,000 | 80,500 | 82 |
| 2006/09/26 | 80,800 | 80,800 | 78,900 | 78,900 | 52 |
| 2006/09/25 | 80,600 | 82,000 | 80,000 | 80,400 | 115 |
| 2006/09/22 | 83,900 | 83,900 | 80,500 | 81,000 | 156 |
| 2006/09/21 | 84,000 | 84,100 | 81,000 | 82,400 | 148 |
| 2006/09/20 | 85,500 | 86,400 | 84,800 | 84,800 | 123 |
| 2006/09/19 | 86,500 | 87,500 | 85,000 | 85,500 | 155 |
| 2006/09/15 | 90,000 | 91,900 | 85,100 | 88,800 | 174 |
| 2006/09/14 | 93,900 | 93,900 | 90,500 | 90,900 | 156 |
| 2006/09/13 | 95,900 | 97,700 | 93,100 | 94,900 | 83 |
| 2006/09/12 | 99,300 | 99,300 | 95,000 | 96,900 | 97 |
| 2006/09/11 | 99,000 | 99,000 | 98,000 | 99,000 | 19 |
| 2006/09/08 | 97,600 | 99,800 | 97,500 | 99,000 | 53 |
| 2006/09/07 | 99,900 | 99,900 | 97,600 | 98,600 | 53 |
| 2006/09/06 | 100,000 | 101,000 | 99,700 | 100,000 | 95 |
| 2006/09/05 | 100,000 | 102,000 | 99,700 | 99,800 | 69 |
| 2006/09/04 | 99,000 | 100,000 | 99,000 | 99,900 | 28 |
| 2006/09/01 | 99,400 | 99,400 | 98,000 | 98,000 | 95 |
| 2006/08/31 | 99,100 | 101,000 | 99,000 | 99,900 | 57 |
| 2006/08/30 | 99,900 | 100,000 | 98,300 | 99,000 | 107 |
| 2006/08/29 | 101,000 | 102,000 | 99,500 | 100,000 | 96 |
| 2006/08/28 | 105,000 | 106,000 | 100,000 | 101,000 | 120 |
| 2006/08/25 | 108,000 | 108,000 | 106,000 | 106,000 | 64 |
| 2006/08/24 | 106,000 | 109,000 | 106,000 | 108,000 | 70 |
| 2006/08/23 | 109,000 | 109,000 | 106,000 | 107,000 | 196 |
| 2006/08/22 | 110,000 | 110,000 | 108,000 | 109,000 | 73 |
| 2006/08/21 | 114,000 | 114,000 | 109,000 | 110,000 | 141 |
| 2006/08/18 | 110,000 | 114,000 | 110,000 | 112,000 | 195 |
| 2006/08/17 | 109,000 | 113,000 | 108,000 | 111,000 | 476 |
| 2006/08/16 | 106,000 | 108,000 | 104,000 | 108,000 | 398 |
| 2006/08/15 | 107,000 | 108,000 | 102,000 | 104,000 | 357 |
| 2006/08/14 | 104,000 | 107,000 | 101,000 | 106,000 | 115 |
| 2006/08/11 | 102,000 | 103,000 | 99,500 | 103,000 | 162 |
| 2006/08/10 | 96,000 | 106,000 | 96,000 | 102,000 | 373 |
| 2006/08/09 | 97,800 | 97,800 | 95,100 | 97,000 | 63 |
| 2006/08/08 | 95,000 | 98,000 | 95,000 | 96,800 | 127 |
| 2006/08/07 | 102,000 | 103,000 | 98,000 | 98,000 | 184 |
| 2006/08/04 | 107,000 | 109,000 | 99,000 | 101,000 | 409 |
| 2006/08/03 | 105,000 | 118,000 | 103,000 | 104,000 | 1,578 |
| 2006/08/02 | 92,700 | 103,000 | 92,400 | 103,000 | 544 |
| 2006/08/01 | 90,100 | 93,800 | 88,600 | 92,200 | 183 |
| 2006/07/31 | 93,500 | 95,500 | 90,000 | 91,100 | 256 |
| 2006/07/28 | 91,600 | 93,000 | 87,000 | 92,600 | 520 |
| 2006/07/27 | 92,600 | 97,000 | 92,000 | 94,600 | 173 |
| 2006/07/26 | 100,000 | 100,000 | 92,500 | 93,600 | 160 |
| 2006/07/25 | 101,000 | 104,000 | 98,000 | 98,000 | 177 |
| 2006/07/24 | 98,000 | 98,000 | 95,000 | 98,000 | 140 |
| 2006/07/21 | 99,000 | 102,000 | 99,000 | 101,000 | 81 |
| 2006/07/20 | 103,000 | 103,000 | 99,000 | 101,000 | 186 |
| 2006/07/19 | 98,700 | 102,000 | 92,000 | 94,100 | 356 |
| 2006/07/18 | 108,000 | 109,000 | 99,000 | 99,700 | 365 |
| 2006/07/14 | 111,000 | 114,000 | 110,000 | 112,000 | 211 |
| 2006/07/13 | 116,000 | 119,000 | 112,000 | 116,000 | 234 |
| 2006/07/12 | 122,000 | 122,000 | 116,000 | 116,000 | 369 |
| 2006/07/11 | 124,000 | 125,000 | 121,000 | 122,000 | 209 |
| 2006/07/10 | 127,000 | 128,000 | 122,000 | 126,000 | 155 |
| 2006/07/07 | 136,000 | 136,000 | 127,000 | 130,000 | 201 |
| 2006/07/06 | 133,000 | 137,000 | 132,000 | 132,000 | 234 |
| 2006/07/05 | 138,000 | 141,000 | 133,000 | 137,000 | 481 |
| 2006/07/04 | 147,000 | 148,000 | 140,000 | 142,000 | 1,121 |
| 2006/07/03 | 129,000 | 147,000 | 129,000 | 147,000 | 2,100 |
| 2006/06/30 | 129,000 | 130,000 | 124,000 | 127,000 | 183 |
| 2006/06/29 | 121,000 | 124,000 | 119,000 | 124,000 | 110 |
| 2006/06/28 | 119,000 | 121,000 | 119,000 | 121,000 | 71 |
| 2006/06/27 | 121,000 | 121,000 | 119,000 | 121,000 | 87 |
| 2006/06/26 | 121,000 | 121,000 | 118,000 | 121,000 | 82 |
| 2006/06/23 | 124,000 | 124,000 | 119,000 | 121,000 | 106 |
| 2006/06/22 | 122,000 | 126,000 | 122,000 | 124,000 | 150 |
| 2006/06/21 | 129,000 | 129,000 | 119,000 | 124,000 | 238 |
| 2006/06/20 | 131,000 | 131,000 | 127,000 | 129,000 | 80 |
| 2006/06/19 | 128,000 | 133,000 | 127,000 | 133,000 | 154 |
| 2006/06/16 | 135,000 | 135,000 | 128,000 | 130,000 | 425 |
| 2006/06/15 | 130,000 | 132,000 | 126,000 | 129,000 | 243 |
| 2006/06/14 | 122,000 | 125,000 | 120,000 | 124,000 | 151 |
| 2006/06/13 | 117,000 | 123,000 | 116,000 | 121,000 | 167 |
| 2006/06/12 | 115,000 | 123,000 | 113,000 | 122,000 | 162 |
| 2006/06/09 | 115,000 | 119,000 | 110,000 | 115,000 | 263 |
| 2006/06/08 | 113,000 | 115,000 | 110,000 | 113,000 | 191 |
| 2006/06/07 | 113,000 | 120,000 | 113,000 | 118,000 | 142 |
| 2006/06/06 | 113,000 | 116,000 | 110,000 | 116,000 | 247 |
| 2006/06/05 | 106,000 | 125,000 | 105,000 | 119,000 | 333 |
| 2006/06/02 | 107,000 | 114,000 | 95,000 | 112,000 | 637 |
| 2006/06/01 | 122,000 | 125,000 | 103,000 | 105,000 | 403 |
| 2006/05/31 | 124,000 | 126,000 | 121,000 | 121,000 | 275 |
| 2006/05/30 | 130,000 | 130,000 | 125,000 | 127,000 | 188 |
| 2006/05/29 | 138,000 | 138,000 | 130,000 | 130,000 | 161 |
| 2006/05/26 | 141,000 | 142,000 | 137,000 | 138,000 | 71 |
| 2006/05/25 | 141,000 | 141,000 | 139,000 | 139,000 | 59 |
| 2006/05/24 | 139,000 | 141,000 | 138,000 | 141,000 | 185 |
| 2006/05/23 | 146,000 | 146,000 | 140,000 | 141,000 | 179 |
| 2006/05/22 | 153,000 | 154,000 | 145,000 | 149,000 | 191 |
| 2006/05/19 | 139,000 | 146,000 | 138,000 | 146,000 | 160 |
| 2006/05/18 | 133,000 | 141,000 | 132,000 | 139,000 | 272 |
| 2006/05/17 | 142,000 | 145,000 | 134,000 | 142,000 | 371 |
| 2006/05/16 | 152,000 | 156,000 | 136,000 | 145,000 | 463 |
| 2006/05/15 | 157,000 | 157,000 | 149,000 | 152,000 | 365 |
| 2006/05/12 | 155,000 | 161,000 | 151,000 | 159,000 | 226 |
| 2006/05/11 | 166,000 | 169,000 | 163,000 | 163,000 | 160 |
| 2006/05/10 | 169,000 | 171,000 | 165,000 | 166,000 | 121 |
| 2006/05/09 | 170,000 | 171,000 | 165,000 | 169,000 | 107 |
| 2006/05/08 | 167,000 | 174,000 | 167,000 | 169,000 | 204 |
| 2006/05/02 | 166,000 | 169,000 | 164,000 | 167,000 | 207 |
| 2006/05/01 | 172,000 | 172,000 | 165,000 | 167,000 | 150 |
| 2006/04/28 | 173,000 | 173,000 | 167,000 | 170,000 | 165 |
| 2006/04/27 | 171,000 | 176,000 | 171,000 | 173,000 | 167 |
| 2006/04/26 | 173,000 | 180,000 | 172,000 | 174,000 | 137 |
| 2006/04/25 | 170,000 | 179,000 | 167,000 | 176,000 | 302 |
| 2006/04/24 | 179,000 | 186,000 | 167,000 | 170,000 | 1,014 |
| 2006/04/21 | 178,000 | 179,000 | 160,000 | 167,000 | 347 |
| 2006/04/20 | 190,000 | 191,000 | 182,000 | 184,000 | 268 |
| 2006/04/19 | 197,000 | 198,000 | 190,000 | 193,000 | 163 |
| 2006/04/18 | 182,000 | 200,000 | 182,000 | 195,000 | 419 |
| 2006/04/17 | 202,000 | 202,000 | 188,000 | 191,000 | 365 |
| 2006/04/14 | 207,000 | 207,000 | 201,000 | 204,000 | 185 |
| 2006/04/13 | 208,000 | 208,000 | 201,000 | 206,000 | 286 |
| 2006/04/12 | 202,000 | 205,000 | 198,000 | 205,000 | 280 |
| 2006/04/11 | 207,000 | 207,000 | 201,000 | 202,000 | 342 |
| 2006/04/10 | 211,000 | 212,000 | 203,000 | 207,000 | 682 |
| 2006/04/07 | 202,000 | 218,000 | 200,000 | 215,000 | 3,275 |
| 2006/04/06 | 197,000 | 197,000 | 192,000 | 196,000 | 271 |
| 2006/04/05 | 200,000 | 200,000 | 193,000 | 194,000 | 432 |
| 2006/04/04 | 196,000 | 203,000 | 196,000 | 197,000 | 487 |
| 2006/04/03 | 203,000 | 206,000 | 192,000 | 198,000 | 995 |
| 2006/03/31 | 200,000 | 228,000 | 200,000 | 203,000 | 6,149 |
| 2006/03/30 | 173,000 | 200,000 | 172,000 | 200,000 | 1,851 |
| 2006/03/29 | 167,000 | 171,000 | 166,000 | 170,000 | 151 |
| 2006/03/28 | 169,000 | 169,000 | 166,000 | 168,000 | 88 |
| 2006/03/27 | 169,000 | 170,000 | 167,000 | 170,000 | 104 |
| 2006/03/24 | 172,000 | 172,000 | 169,000 | 171,000 | 142 |
| 2006/03/23 | 170,000 | 171,000 | 168,000 | 171,000 | 146 |
| 2006/03/22 | 168,000 | 170,000 | 168,000 | 170,000 | 157 |
| 2006/03/20 | 172,000 | 172,000 | 167,000 | 169,000 | 150 |
| 2006/03/17 | 169,000 | 171,000 | 166,000 | 170,000 | 81 |
| 2006/03/16 | 171,000 | 174,000 | 165,000 | 168,000 | 265 |
| 2006/03/15 | 177,000 | 178,000 | 173,000 | 174,000 | 239 |
| 2006/03/14 | 181,000 | 182,000 | 176,000 | 179,000 | 195 |
| 2006/03/13 | 179,000 | 180,000 | 176,000 | 180,000 | 217 |
| 2006/03/10 | 174,000 | 174,000 | 171,000 | 173,000 | 187 |
| 2006/03/09 | 168,000 | 170,000 | 165,000 | 169,000 | 231 |
| 2006/03/08 | 169,000 | 171,000 | 165,000 | 168,000 | 108 |
| 2006/03/07 | 173,000 | 173,000 | 165,000 | 170,000 | 203 |
| 2006/03/06 | 168,000 | 178,000 | 166,000 | 175,000 | 282 |
| 2006/03/03 | 176,000 | 178,000 | 168,000 | 171,000 | 262 |
| 2006/03/02 | 185,000 | 190,000 | 178,000 | 178,000 | 246 |
| 2006/03/01 | 180,000 | 188,000 | 179,000 | 184,000 | 290 |
| 2006/02/28 | 197,000 | 197,000 | 187,000 | 192,000 | 363 |
| 2006/02/27 | 203,000 | 207,000 | 187,000 | 188,000 | 699 |
| 2006/02/24 | 195,000 | 205,000 | 195,000 | 199,000 | 1,276 |
| 2006/02/23 | 168,000 | 186,000 | 166,000 | 186,000 | 1,160 |
| 2006/02/22 | 146,000 | 158,000 | 143,000 | 156,000 | 654 |
| 2006/02/21 | 132,000 | 144,000 | 130,000 | 144,000 | 907 |
| 2006/02/20 | 137,000 | 142,000 | 121,000 | 124,000 | 1,051 |
| 2006/02/17 | 163,000 | 168,000 | 148,000 | 150,000 | 610 |
| 2006/02/16 | 181,000 | 181,000 | 163,000 | 169,000 | 415 |
| 2006/02/15 | 191,000 | 191,000 | 179,000 | 179,000 | 453 |
| 2006/02/14 | 182,000 | 184,000 | 158,000 | 182,000 | 1,041 |
| 2006/02/13 | 205,000 | 210,000 | 187,000 | 188,000 | 803 |
| 2006/02/10 | 220,000 | 220,000 | 206,000 | 211,000 | 508 |
| 2006/02/09 | 227,000 | 227,000 | 220,000 | 221,000 | 295 |
| 2006/02/08 | 229,000 | 229,000 | 221,000 | 227,000 | 429 |
| 2006/02/07 | 227,000 | 232,000 | 226,000 | 230,000 | 490 |
| 2006/02/06 | 219,000 | 231,000 | 217,000 | 231,000 | 665 |
| 2006/02/03 | 216,000 | 220,000 | 213,000 | 218,000 | 388 |
| 2006/02/02 | 220,000 | 222,000 | 216,000 | 219,000 | 210 |
| 2006/02/01 | 220,000 | 222,000 | 216,000 | 218,000 | 328 |
| 2006/01/31 | 225,000 | 225,000 | 220,000 | 222,000 | 413 |
| 2006/01/30 | 230,000 | 230,000 | 223,000 | 226,000 | 648 |
| 2006/01/27 | 239,000 | 240,000 | 227,000 | 230,000 | 779 |
| 2006/01/26 | 235,000 | 239,000 | 232,000 | 236,000 | 536 |
| 2006/01/25 | 232,000 | 233,000 | 228,000 | 230,000 | 788 |
| 2006/01/24 | 224,000 | 229,000 | 210,000 | 228,000 | 835 |
| 2006/01/23 | 207,000 | 223,000 | 204,000 | 204,000 | 1,028 |
| 2006/01/20 | 259,000 | 261,000 | 207,000 | 223,000 | 2,031 |
| 2006/01/19 | 207,000 | 253,000 | 207,000 | 247,000 | 2,388 |
| 2006/01/18 | 227,000 | 234,000 | 219,000 | 219,000 | 1,708 |
| 2006/01/17 | 279,000 | 294,000 | 259,000 | 259,000 | 3,265 |
| 2006/01/16 | 286,000 | 299,000 | 275,000 | 299,000 | 4,972 |
| 2006/01/13 | 262,000 | 280,000 | 257,000 | 278,000 | 6,321 |
| 2006/01/12 | 234,000 | 254,000 | 232,000 | 253,000 | 3,557 |
| 2006/01/11 | 239,000 | 240,000 | 230,000 | 232,000 | 1,694 |
| 2006/01/10 | 227,000 | 239,000 | 223,000 | 239,000 | 1,427 |
| 2006/01/06 | 224,000 | 225,000 | 222,000 | 223,000 | 384 |
| 2006/01/05 | 222,000 | 224,000 | 220,000 | 224,000 | 658 |
| 2006/01/04 | 223,000 | 226,000 | 221,000 | 222,000 | 267 |