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 |
---|---|---|---|---|---|
2009/12/30 | 23,900 | 25,000 | 23,900 | 25,000 | 49 |
2009/12/29 | 24,000 | 24,480 | 23,600 | 24,300 | 19 |
2009/12/28 | 24,500 | 24,500 | 24,490 | 24,490 | 21 |
2009/12/25 | 23,320 | 23,600 | 23,320 | 23,500 | 9 |
2009/12/24 | 24,000 | 24,300 | 23,310 | 23,310 | 15 |
2009/12/22 | 23,900 | 23,900 | 23,310 | 23,900 | 12 |
2009/12/21 | 23,810 | 24,500 | 23,310 | 23,900 | 13 |
2009/12/18 | 24,700 | 24,700 | 24,700 | 24,700 | 2 |
2009/12/17 | 24,000 | 24,000 | 23,600 | 24,000 | 17 |
2009/12/16 | 23,400 | 24,000 | 23,400 | 23,900 | 25 |
2009/12/15 | 24,300 | 24,600 | 24,000 | 24,000 | 6 |
2009/12/14 | 25,800 | 25,800 | 24,200 | 24,200 | 14 |
2009/12/11 | 25,300 | 25,300 | 24,500 | 25,100 | 47 |
2009/12/10 | 23,900 | 24,000 | 23,500 | 23,500 | 20 |
2009/12/09 | 24,500 | 24,500 | 24,000 | 24,100 | 29 |
2009/12/08 | 24,500 | 25,000 | 24,500 | 24,500 | 25 |
2009/12/07 | 24,200 | 24,450 | 23,900 | 23,900 | 10 |
2009/12/04 | 23,600 | 24,000 | 23,600 | 24,000 | 3 |
2009/12/03 | 23,500 | 23,600 | 23,500 | 23,600 | 4 |
2009/12/02 | 23,000 | 23,000 | 22,100 | 23,000 | 34 |
2009/12/01 | 23,020 | 23,020 | 23,000 | 23,000 | 7 |
2009/11/30 | 23,020 | 23,020 | 23,020 | 23,020 | 5 |
2009/11/27 | 23,100 | 23,100 | 23,000 | 23,020 | 6 |
2009/11/26 | 23,390 | 24,000 | 23,390 | 24,000 | 29 |
2009/11/25 | 22,500 | 23,400 | 22,200 | 23,400 | 32 |
2009/11/24 | 22,400 | 22,800 | 22,400 | 22,800 | 22 |
2009/11/20 | 22,000 | 22,700 | 22,000 | 22,700 | 6 |
2009/11/19 | 22,600 | 22,600 | 22,010 | 22,010 | 19 |
2009/11/18 | 22,610 | 22,710 | 22,600 | 22,700 | 20 |
2009/11/17 | 23,320 | 23,320 | 23,200 | 23,200 | 10 |
2009/11/16 | 23,800 | 24,000 | 23,800 | 23,800 | 22 |
2009/11/13 | 24,600 | 24,600 | 23,800 | 23,800 | 37 |
2009/11/12 | 24,500 | 25,000 | 24,200 | 25,000 | 8 |
2009/11/11 | 25,000 | 25,000 | 24,500 | 24,510 | 7 |
2009/11/10 | 25,000 | 25,010 | 25,000 | 25,010 | 5 |
2009/11/09 | 25,500 | 25,500 | 25,000 | 25,000 | 24 |
2009/11/06 | 25,500 | 25,510 | 25,500 | 25,500 | 10 |
2009/11/05 | 25,300 | 25,400 | 25,000 | 25,400 | 33 |
2009/11/04 | 25,100 | 25,300 | 25,100 | 25,300 | 19 |
2009/11/02 | 24,400 | 25,000 | 24,400 | 25,000 | 6 |
2009/10/30 | 25,990 | 25,990 | 25,000 | 25,900 | 14 |
2009/10/29 | 25,800 | 26,400 | 25,000 | 25,000 | 23 |
2009/10/28 | 26,410 | 26,410 | 25,600 | 25,800 | 13 |
2009/10/27 | 26,010 | 26,010 | 26,010 | 26,010 | 3 |
2009/10/26 | 27,500 | 27,500 | 27,320 | 27,320 | 15 |
2009/10/23 | 27,500 | 27,500 | 25,220 | 26,720 | 22 |
2009/10/22 | 25,500 | 27,490 | 25,500 | 27,490 | 19 |
2009/10/21 | 26,100 | 26,100 | 24,700 | 25,200 | 60 |
2009/10/20 | 26,000 | 26,000 | 26,000 | 26,000 | 9 |
2009/10/19 | 26,700 | 26,700 | 26,000 | 26,500 | 50 |
2009/10/15 | 27,500 | 27,500 | 26,700 | 27,200 | 22 |
2009/10/09 | 27,900 | 27,900 | 27,900 | 27,900 | 1 |
2009/10/08 | 28,000 | 28,000 | 27,400 | 27,400 | 4 |
2009/10/07 | 28,000 | 28,000 | 28,000 | 28,000 | 1 |
2009/10/06 | 27,000 | 28,000 | 27,000 | 28,000 | 8 |
2009/10/05 | 27,700 | 28,600 | 27,100 | 28,600 | 3 |
2009/10/02 | 28,000 | 28,000 | 28,000 | 28,000 | 5 |
2009/10/01 | 27,400 | 28,300 | 27,400 | 28,300 | 13 |
2009/09/30 | 28,000 | 28,300 | 28,000 | 28,300 | 6 |
2009/09/28 | 28,000 | 28,800 | 28,000 | 28,000 | 36 |
2009/09/25 | 28,400 | 28,900 | 28,310 | 28,500 | 10 |
2009/09/24 | 28,320 | 29,300 | 28,310 | 29,300 | 3 |
2009/09/18 | 29,300 | 29,300 | 29,000 | 29,300 | 12 |
2009/09/17 | 28,000 | 28,200 | 28,000 | 28,100 | 22 |
2009/09/16 | 28,600 | 28,610 | 28,550 | 28,550 | 8 |
2009/09/15 | 28,550 | 29,000 | 28,550 | 29,000 | 5 |
2009/09/14 | 29,700 | 29,700 | 29,700 | 29,700 | 11 |
2009/09/11 | 28,800 | 29,700 | 28,000 | 29,700 | 28 |
2009/09/10 | 28,700 | 29,400 | 28,700 | 29,400 | 24 |
2009/09/09 | 28,500 | 28,500 | 28,500 | 28,500 | 1 |
2009/09/08 | 28,700 | 28,950 | 28,000 | 28,950 | 8 |
2009/09/07 | 29,100 | 29,100 | 28,510 | 28,700 | 34 |
2009/09/04 | 28,700 | 28,800 | 28,500 | 28,800 | 17 |
2009/09/03 | 29,300 | 29,300 | 29,300 | 29,300 | 1 |
2009/09/02 | 28,950 | 28,950 | 28,600 | 28,900 | 39 |
2009/09/01 | 29,300 | 29,500 | 29,100 | 29,100 | 6 |
2009/08/31 | 28,500 | 29,100 | 28,500 | 29,100 | 15 |
2009/08/28 | 30,000 | 30,000 | 28,700 | 28,700 | 49 |
2009/08/27 | 30,450 | 30,450 | 30,450 | 30,450 | 10 |
2009/08/26 | 30,650 | 30,650 | 29,800 | 29,800 | 43 |
2009/08/25 | 29,500 | 29,700 | 29,210 | 29,650 | 20 |
2009/08/24 | 30,000 | 30,000 | 29,200 | 30,000 | 40 |
2009/08/21 | 29,600 | 30,000 | 29,500 | 29,500 | 10 |
2009/08/20 | 30,000 | 30,000 | 30,000 | 30,000 | 11 |
2009/08/19 | 30,050 | 30,050 | 30,000 | 30,000 | 27 |
2009/08/18 | 30,300 | 30,300 | 30,000 | 30,100 | 5 |
2009/08/17 | 30,500 | 30,500 | 30,000 | 30,050 | 18 |
2009/08/14 | 31,400 | 32,500 | 30,250 | 30,950 | 55 |
2009/08/13 | 29,600 | 31,900 | 29,500 | 31,700 | 39 |
2009/08/12 | 29,260 | 29,260 | 29,100 | 29,100 | 17 |
2009/08/11 | 29,200 | 29,500 | 29,100 | 29,490 | 22 |
2009/08/10 | 29,510 | 29,800 | 29,100 | 29,800 | 22 |
2009/08/07 | 29,300 | 29,700 | 29,020 | 29,100 | 7 |
2009/08/06 | 29,300 | 29,900 | 29,000 | 29,250 | 22 |
2009/08/05 | 30,050 | 30,050 | 29,400 | 29,400 | 40 |
2009/08/04 | 29,910 | 30,150 | 29,750 | 29,750 | 25 |
2009/08/03 | 31,000 | 31,300 | 29,700 | 29,700 | 44 |
2009/07/31 | 30,500 | 31,450 | 30,500 | 31,450 | 32 |
2009/07/30 | 30,200 | 31,900 | 30,200 | 31,900 | 18 |
2009/07/29 | 30,800 | 31,000 | 30,800 | 31,000 | 21 |
2009/07/28 | 30,000 | 30,000 | 30,000 | 30,000 | 13 |
2009/07/27 | 30,850 | 31,600 | 29,700 | 30,100 | 26 |
2009/07/24 | 31,150 | 31,150 | 30,400 | 30,450 | 14 |
2009/07/23 | 29,800 | 30,900 | 29,800 | 30,800 | 13 |
2009/07/22 | 29,300 | 29,500 | 29,300 | 29,500 | 4 |
2009/07/21 | 29,010 | 29,500 | 29,010 | 29,200 | 15 |
2009/07/17 | 29,300 | 29,500 | 28,700 | 29,500 | 11 |
2009/07/16 | 29,920 | 30,500 | 29,600 | 29,600 | 38 |
2009/07/15 | 28,500 | 29,100 | 28,500 | 29,000 | 16 |
2009/07/14 | 27,400 | 28,000 | 27,400 | 28,000 | 8 |
2009/07/13 | 29,100 | 30,000 | 27,100 | 28,000 | 52 |
2009/07/10 | 30,050 | 30,500 | 30,000 | 30,000 | 19 |
2009/07/09 | 31,100 | 31,100 | 30,700 | 30,700 | 9 |
2009/07/08 | 32,400 | 32,400 | 30,000 | 31,100 | 49 |
2009/07/07 | 32,900 | 32,900 | 30,250 | 32,550 | 99 |
2009/07/06 | 34,800 | 34,800 | 32,500 | 32,900 | 61 |
2009/07/03 | 32,600 | 34,900 | 32,600 | 34,800 | 16 |
2009/07/02 | 33,950 | 33,950 | 33,000 | 33,000 | 6 |
2009/07/01 | 34,400 | 34,500 | 34,000 | 34,300 | 85 |
2009/06/30 | 31,800 | 34,000 | 31,800 | 34,000 | 30 |
2009/06/29 | 32,400 | 32,400 | 31,750 | 32,200 | 31 |
2009/06/26 | 34,000 | 34,000 | 31,600 | 31,700 | 77 |
2009/06/25 | 33,200 | 33,200 | 32,050 | 32,050 | 9 |
2009/06/24 | 33,500 | 33,600 | 31,400 | 33,000 | 54 |
2009/06/23 | 34,000 | 34,000 | 33,100 | 33,900 | 68 |
2009/06/22 | 33,200 | 35,500 | 32,800 | 34,000 | 99 |
2009/06/19 | 32,100 | 32,800 | 31,000 | 32,800 | 132 |
2009/06/18 | 33,600 | 34,400 | 31,500 | 31,700 | 255 |
2009/06/17 | 32,600 | 35,000 | 32,100 | 35,000 | 481 |
2009/06/16 | 29,650 | 31,000 | 29,500 | 31,000 | 25 |
2009/06/15 | 29,640 | 31,000 | 29,630 | 30,750 | 109 |
2009/06/12 | 29,200 | 29,500 | 28,870 | 29,000 | 45 |
2009/06/11 | 30,000 | 30,000 | 28,200 | 28,200 | 36 |
2009/06/10 | 29,100 | 30,000 | 29,100 | 30,000 | 29 |
2009/06/09 | 28,800 | 30,100 | 28,400 | 30,100 | 36 |
2009/06/08 | 31,000 | 31,000 | 28,800 | 29,200 | 32 |
2009/06/05 | 32,000 | 32,000 | 30,700 | 30,700 | 69 |
2009/06/04 | 30,400 | 32,600 | 29,100 | 31,200 | 291 |
2009/06/03 | 26,700 | 29,700 | 26,200 | 29,700 | 318 |
2009/06/02 | 25,650 | 26,800 | 25,650 | 26,700 | 106 |
2009/06/01 | 25,740 | 25,800 | 25,200 | 25,500 | 106 |
2009/05/29 | 25,600 | 25,750 | 25,000 | 25,740 | 30 |
2009/05/28 | 25,000 | 25,500 | 25,000 | 25,500 | 43 |
2009/05/27 | 25,000 | 25,500 | 25,000 | 25,000 | 27 |
2009/05/26 | 25,000 | 25,000 | 25,000 | 25,000 | 35 |
2009/05/25 | 24,300 | 25,000 | 24,000 | 25,000 | 33 |
2009/05/22 | 23,900 | 24,500 | 23,900 | 23,930 | 16 |
2009/05/21 | 24,100 | 24,440 | 23,820 | 23,820 | 7 |
2009/05/20 | 24,010 | 24,450 | 23,800 | 24,100 | 33 |
2009/05/19 | 24,310 | 24,310 | 24,000 | 24,000 | 47 |
2009/05/18 | 24,210 | 24,680 | 24,210 | 24,210 | 10 |
2009/05/15 | 24,210 | 24,900 | 24,050 | 24,500 | 18 |
2009/05/14 | 24,600 | 24,600 | 24,250 | 24,300 | 18 |
2009/05/13 | 24,150 | 24,800 | 24,150 | 24,600 | 79 |
2009/05/12 | 24,500 | 24,500 | 24,200 | 24,250 | 3 |
2009/05/11 | 24,420 | 24,480 | 24,120 | 24,430 | 75 |
2009/05/08 | 24,400 | 25,300 | 24,400 | 24,500 | 10 |
2009/05/07 | 25,000 | 25,500 | 24,000 | 25,500 | 69 |
2009/05/01 | 24,990 | 25,000 | 24,990 | 25,000 | 3 |
2009/04/30 | 25,750 | 25,750 | 25,000 | 25,000 | 18 |
2009/04/28 | 25,200 | 25,700 | 25,200 | 25,690 | 8 |
2009/04/27 | 25,590 | 25,590 | 25,590 | 25,590 | 15 |
2009/04/24 | 24,800 | 25,290 | 24,600 | 25,290 | 5 |
2009/04/23 | 24,400 | 25,290 | 24,400 | 25,290 | 14 |
2009/04/22 | 24,510 | 24,600 | 23,980 | 24,400 | 137 |
2009/04/21 | 25,000 | 25,000 | 24,200 | 24,500 | 31 |
2009/04/20 | 25,900 | 25,900 | 25,900 | 25,900 | 13 |
2009/04/17 | 24,750 | 25,000 | 24,750 | 25,000 | 6 |
2009/04/16 | 25,060 | 25,060 | 24,700 | 24,700 | 50 |
2009/04/15 | 25,010 | 26,500 | 25,000 | 25,010 | 25 |
2009/04/14 | 25,000 | 25,000 | 25,000 | 25,000 | 4 |
2009/04/13 | 25,000 | 25,500 | 24,610 | 25,490 | 23 |
2009/04/10 | 25,000 | 25,000 | 25,000 | 25,000 | 31 |
2009/04/09 | 25,300 | 25,300 | 24,900 | 25,000 | 55 |
2009/04/08 | 25,500 | 25,800 | 25,500 | 25,800 | 5 |
2009/04/07 | 25,100 | 25,670 | 25,100 | 25,670 | 8 |
2009/04/06 | 25,810 | 25,810 | 25,800 | 25,800 | 15 |
2009/04/03 | 26,700 | 26,700 | 25,610 | 25,610 | 6 |
2009/04/02 | 25,500 | 25,530 | 25,500 | 25,500 | 7 |
2009/04/01 | 25,500 | 25,500 | 25,350 | 25,350 | 12 |
2009/03/31 | 25,530 | 25,600 | 25,280 | 25,280 | 12 |
2009/03/30 | 25,570 | 26,770 | 25,570 | 26,770 | 15 |
2009/03/27 | 25,600 | 27,000 | 25,500 | 25,500 | 18 |
2009/03/26 | 26,750 | 26,750 | 25,850 | 25,900 | 20 |
2009/03/25 | 25,510 | 27,100 | 25,510 | 27,100 | 27 |
2009/03/24 | 25,700 | 26,000 | 25,500 | 25,500 | 16 |
2009/03/23 | 25,030 | 25,700 | 25,000 | 25,700 | 28 |
2009/03/19 | 25,800 | 25,800 | 25,800 | 25,800 | 1 |
2009/03/18 | 25,900 | 25,900 | 25,000 | 25,500 | 14 |
2009/03/17 | 25,800 | 25,800 | 25,000 | 25,600 | 13 |
2009/03/16 | 25,700 | 25,900 | 25,700 | 25,900 | 5 |
2009/03/13 | 24,210 | 24,230 | 24,210 | 24,230 | 9 |
2009/03/12 | 25,000 | 25,000 | 25,000 | 25,000 | 4 |
2009/03/11 | 24,500 | 25,000 | 24,500 | 25,000 | 10 |
2009/03/10 | 24,000 | 24,200 | 24,000 | 24,200 | 27 |
2009/03/09 | 24,200 | 25,000 | 24,200 | 25,000 | 18 |
2009/03/06 | 24,610 | 24,610 | 24,500 | 24,500 | 20 |
2009/03/04 | 25,000 | 25,100 | 24,610 | 24,610 | 18 |
2009/03/03 | 24,000 | 24,950 | 24,000 | 24,950 | 2 |
2009/03/02 | 24,500 | 24,500 | 24,000 | 24,000 | 6 |
2009/02/27 | 24,300 | 24,300 | 24,300 | 24,300 | 1 |
2009/02/26 | 25,400 | 25,800 | 24,000 | 24,000 | 53 |
2009/02/25 | 24,110 | 24,970 | 24,110 | 24,800 | 15 |
2009/02/24 | 24,700 | 24,700 | 23,400 | 24,010 | 52 |
2009/02/23 | 24,900 | 25,300 | 24,400 | 24,700 | 49 |
2009/02/20 | 25,100 | 26,000 | 25,000 | 26,000 | 19 |
2009/02/19 | 24,850 | 25,890 | 24,800 | 25,890 | 13 |
2009/02/18 | 25,000 | 25,200 | 24,800 | 25,000 | 10 |
2009/02/17 | 25,200 | 25,200 | 24,900 | 25,000 | 18 |
2009/02/16 | 24,500 | 25,300 | 24,500 | 25,300 | 18 |
2009/02/13 | 24,800 | 24,800 | 24,800 | 24,800 | 1 |
2009/02/12 | 24,710 | 24,720 | 24,100 | 24,310 | 21 |
2009/02/10 | 25,010 | 25,010 | 25,010 | 25,010 | 1 |
2009/02/06 | 26,100 | 26,100 | 25,950 | 25,960 | 15 |
2009/02/05 | 25,400 | 25,400 | 24,050 | 25,000 | 29 |
2009/02/04 | 25,700 | 26,000 | 25,700 | 25,700 | 19 |
2009/02/03 | 26,520 | 26,900 | 25,620 | 25,630 | 21 |
2009/02/02 | 27,700 | 27,700 | 26,500 | 26,510 | 20 |
2009/01/30 | 26,520 | 27,700 | 26,500 | 27,700 | 61 |
2009/01/29 | 26,500 | 26,510 | 26,500 | 26,510 | 35 |
2009/01/28 | 26,030 | 26,500 | 26,030 | 26,500 | 21 |
2009/01/27 | 26,020 | 26,020 | 26,020 | 26,020 | 6 |
2009/01/26 | 25,530 | 26,600 | 25,530 | 26,010 | 30 |
2009/01/23 | 25,310 | 26,210 | 25,310 | 25,530 | 9 |
2009/01/22 | 25,870 | 25,870 | 25,000 | 25,300 | 24 |
2009/01/21 | 25,860 | 26,000 | 25,850 | 25,860 | 9 |
2009/01/20 | 25,620 | 25,810 | 25,620 | 25,810 | 6 |
2009/01/19 | 26,600 | 26,600 | 25,600 | 25,600 | 3 |
2009/01/16 | 27,200 | 27,200 | 26,500 | 26,500 | 6 |
2009/01/15 | 27,100 | 27,110 | 27,100 | 27,100 | 15 |
2009/01/13 | 26,560 | 27,280 | 25,370 | 27,280 | 22 |
2009/01/09 | 26,600 | 26,630 | 26,550 | 26,560 | 10 |
2009/01/08 | 26,320 | 27,500 | 26,320 | 27,500 | 14 |
2009/01/07 | 27,000 | 27,500 | 27,000 | 27,500 | 15 |
2009/01/06 | 26,900 | 26,910 | 26,900 | 26,910 | 9 |
2009/01/05 | 26,710 | 26,900 | 26,500 | 26,900 | 15 |