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 |
|---|---|---|---|---|---|
| 2010/12/30 | 23,500 | 24,050 | 22,560 | 23,300 | 17 |
| 2010/12/29 | 22,600 | 23,450 | 22,550 | 23,450 | 27 |
| 2010/12/28 | 22,500 | 23,000 | 22,500 | 23,000 | 5 |
| 2010/12/27 | 23,000 | 23,000 | 22,500 | 22,500 | 25 |
| 2010/12/24 | 22,510 | 23,200 | 22,510 | 22,890 | 11 |
| 2010/12/22 | 22,610 | 23,000 | 22,550 | 22,550 | 19 |
| 2010/12/21 | 23,000 | 23,000 | 22,800 | 22,800 | 10 |
| 2010/12/20 | 23,000 | 23,800 | 23,000 | 23,000 | 28 |
| 2010/12/17 | 22,450 | 23,400 | 21,830 | 22,700 | 334 |
| 2010/12/16 | 23,200 | 23,450 | 23,200 | 23,450 | 15 |
| 2010/12/15 | 23,700 | 23,700 | 22,990 | 23,200 | 26 |
| 2010/12/14 | 23,710 | 24,000 | 23,700 | 24,000 | 12 |
| 2010/12/13 | 25,000 | 25,000 | 24,200 | 24,200 | 43 |
| 2010/12/10 | 24,190 | 24,950 | 23,530 | 24,500 | 44 |
| 2010/12/09 | 24,000 | 24,000 | 24,000 | 24,000 | 12 |
| 2010/12/08 | 24,300 | 24,500 | 24,000 | 24,500 | 19 |
| 2010/12/07 | 24,000 | 24,000 | 24,000 | 24,000 | 6 |
| 2010/12/06 | 24,490 | 24,500 | 23,500 | 24,450 | 67 |
| 2010/12/03 | 24,000 | 24,500 | 24,000 | 24,490 | 36 |
| 2010/12/02 | 24,000 | 24,550 | 23,000 | 24,000 | 36 |
| 2010/12/01 | 23,980 | 24,230 | 23,980 | 24,230 | 11 |
| 2010/11/30 | 23,990 | 23,990 | 23,980 | 23,980 | 2 |
| 2010/11/29 | 23,500 | 23,500 | 22,010 | 22,010 | 12 |
| 2010/11/26 | 24,200 | 24,500 | 23,600 | 24,400 | 72 |
| 2010/11/25 | 23,200 | 23,900 | 22,200 | 23,600 | 35 |
| 2010/11/24 | 21,200 | 23,280 | 21,200 | 23,280 | 60 |
| 2010/11/22 | 20,650 | 21,690 | 20,650 | 21,190 | 10 |
| 2010/11/19 | 20,410 | 21,000 | 20,410 | 21,000 | 33 |
| 2010/11/18 | 20,500 | 20,780 | 20,400 | 20,400 | 5 |
| 2010/11/17 | 20,780 | 20,780 | 20,780 | 20,780 | 7 |
| 2010/11/16 | 20,300 | 20,310 | 20,300 | 20,310 | 7 |
| 2010/11/15 | 20,300 | 20,700 | 20,300 | 20,700 | 4 |
| 2010/11/12 | 20,600 | 20,650 | 20,600 | 20,650 | 14 |
| 2010/11/11 | 19,600 | 20,250 | 19,500 | 20,000 | 59 |
| 2010/11/10 | 20,250 | 20,600 | 20,100 | 20,600 | 14 |
| 2010/11/09 | 20,150 | 21,000 | 20,150 | 21,000 | 8 |
| 2010/11/08 | 19,600 | 20,450 | 19,600 | 20,150 | 43 |
| 2010/11/05 | 21,000 | 21,500 | 20,500 | 20,500 | 19 |
| 2010/11/04 | 0 | 0 | 0 | 20,790 | 0 |
| 2010/11/02 | 20,260 | 20,790 | 20,260 | 20,790 | 6 |
| 2010/11/01 | 20,200 | 20,200 | 20,200 | 20,200 | 4 |
| 2010/10/29 | 20,360 | 20,790 | 20,300 | 20,320 | 8 |
| 2010/10/28 | 20,650 | 20,650 | 20,650 | 20,650 | 4 |
| 2010/10/27 | 20,490 | 20,800 | 20,490 | 20,800 | 5 |
| 2010/10/26 | 21,250 | 21,250 | 20,110 | 20,150 | 30 |
| 2010/10/25 | 20,410 | 20,420 | 20,160 | 20,160 | 23 |
| 2010/10/22 | 20,600 | 20,600 | 20,400 | 20,400 | 12 |
| 2010/10/21 | 20,800 | 21,000 | 20,500 | 21,000 | 14 |
| 2010/10/20 | 22,200 | 22,200 | 21,160 | 21,160 | 9 |
| 2010/10/19 | 22,000 | 23,700 | 21,500 | 22,200 | 136 |
| 2010/10/18 | 20,110 | 20,600 | 20,000 | 20,600 | 16 |
| 2010/10/15 | 21,110 | 21,110 | 21,000 | 21,110 | 20 |
| 2010/10/14 | 21,800 | 21,800 | 21,610 | 21,610 | 14 |
| 2010/10/13 | 22,800 | 22,800 | 22,800 | 22,800 | 1 |
| 2010/10/12 | 0 | 0 | 0 | 22,200 | 0 |
| 2010/10/08 | 22,200 | 22,500 | 22,200 | 22,200 | 13 |
| 2010/10/07 | 22,500 | 23,000 | 22,000 | 22,200 | 43 |
| 2010/10/06 | 22,150 | 23,940 | 22,020 | 23,930 | 19 |
| 2010/10/05 | 23,800 | 23,800 | 22,300 | 22,500 | 10 |
| 2010/10/04 | 24,500 | 24,500 | 24,000 | 24,000 | 4 |
| 2010/10/01 | 22,500 | 22,500 | 22,500 | 22,500 | 11 |
| 2010/09/30 | 22,500 | 22,500 | 22,500 | 22,500 | 2 |
| 2010/09/29 | 22,500 | 22,500 | 22,000 | 22,000 | 10 |
| 2010/09/28 | 22,300 | 22,700 | 22,010 | 22,010 | 6 |
| 2010/09/27 | 23,400 | 23,400 | 22,120 | 22,400 | 20 |
| 2010/09/24 | 22,320 | 22,900 | 22,250 | 22,900 | 7 |
| 2010/09/22 | 22,310 | 22,500 | 22,310 | 22,500 | 2 |
| 2010/09/21 | 22,300 | 22,300 | 22,200 | 22,300 | 3 |
| 2010/09/17 | 22,200 | 22,690 | 22,200 | 22,690 | 11 |
| 2010/09/16 | 22,010 | 22,010 | 22,010 | 22,010 | 1 |
| 2010/09/15 | 22,450 | 22,450 | 22,010 | 22,010 | 4 |
| 2010/09/14 | 22,500 | 22,500 | 22,500 | 22,500 | 13 |
| 2010/09/13 | 22,020 | 22,500 | 21,500 | 22,500 | 20 |
| 2010/09/10 | 21,300 | 22,800 | 21,300 | 22,800 | 12 |
| 2010/09/09 | 0 | 0 | 0 | 22,300 | 0 |
| 2010/09/08 | 22,300 | 22,300 | 22,300 | 22,300 | 3 |
| 2010/09/07 | 22,800 | 22,800 | 22,300 | 22,300 | 7 |
| 2010/09/06 | 22,980 | 23,000 | 21,970 | 22,500 | 40 |
| 2010/09/03 | 22,980 | 22,980 | 22,160 | 22,160 | 5 |
| 2010/09/02 | 0 | 0 | 0 | 22,890 | 0 |
| 2010/09/01 | 22,890 | 22,890 | 22,890 | 22,890 | 1 |
| 2010/08/31 | 22,210 | 22,220 | 22,200 | 22,200 | 7 |
| 2010/08/30 | 23,010 | 23,010 | 22,990 | 23,000 | 71 |
| 2010/08/27 | 22,110 | 22,800 | 22,110 | 22,800 | 8 |
| 2010/08/26 | 22,450 | 22,900 | 22,000 | 22,500 | 47 |
| 2010/08/25 | 23,000 | 23,010 | 22,510 | 22,510 | 23 |
| 2010/08/24 | 23,010 | 23,010 | 22,300 | 22,300 | 23 |
| 2010/08/23 | 23,610 | 23,610 | 23,010 | 23,010 | 16 |
| 2010/08/20 | 23,520 | 23,600 | 23,520 | 23,600 | 10 |
| 2010/08/19 | 23,510 | 23,550 | 23,510 | 23,510 | 8 |
| 2010/08/18 | 24,500 | 24,500 | 23,500 | 24,490 | 4 |
| 2010/08/17 | 24,000 | 24,000 | 23,300 | 23,300 | 7 |
| 2010/08/16 | 24,000 | 24,000 | 23,230 | 24,000 | 12 |
| 2010/08/13 | 24,000 | 24,000 | 23,940 | 24,000 | 12 |
| 2010/08/12 | 23,650 | 23,650 | 23,000 | 23,600 | 13 |
| 2010/08/11 | 24,500 | 24,600 | 24,000 | 24,000 | 10 |
| 2010/08/10 | 0 | 0 | 0 | 24,650 | 0 |
| 2010/08/09 | 0 | 0 | 0 | 24,650 | 0 |
| 2010/08/06 | 0 | 0 | 0 | 24,650 | 0 |
| 2010/08/05 | 24,650 | 24,650 | 24,650 | 24,650 | 5 |
| 2010/08/04 | 24,650 | 24,650 | 24,650 | 24,650 | 3 |
| 2010/08/03 | 24,890 | 24,900 | 24,500 | 24,500 | 10 |
| 2010/08/02 | 24,500 | 24,500 | 24,000 | 24,500 | 7 |
| 2010/07/30 | 25,020 | 25,020 | 25,000 | 25,000 | 10 |
| 2010/07/29 | 25,400 | 25,400 | 25,400 | 25,400 | 2 |
| 2010/07/28 | 26,000 | 26,000 | 25,600 | 25,600 | 6 |
| 2010/07/27 | 25,000 | 25,900 | 25,000 | 25,700 | 9 |
| 2010/07/26 | 27,380 | 27,380 | 26,500 | 26,500 | 32 |
| 2010/07/23 | 25,010 | 25,880 | 25,010 | 25,880 | 12 |
| 2010/07/22 | 25,550 | 25,600 | 25,550 | 25,600 | 2 |
| 2010/07/21 | 25,000 | 25,000 | 25,000 | 25,000 | 1 |
| 2010/07/20 | 25,000 | 25,000 | 24,800 | 24,800 | 2 |
| 2010/07/16 | 25,360 | 25,360 | 25,000 | 25,000 | 2 |
| 2010/07/15 | 25,610 | 25,790 | 25,610 | 25,790 | 10 |
| 2010/07/14 | 25,650 | 25,650 | 25,610 | 25,610 | 2 |
| 2010/07/13 | 25,550 | 25,700 | 25,550 | 25,700 | 8 |
| 2010/07/12 | 25,510 | 25,510 | 25,510 | 25,510 | 2 |
| 2010/07/09 | 26,500 | 26,500 | 26,500 | 26,500 | 1 |
| 2010/07/08 | 27,000 | 27,000 | 25,950 | 26,300 | 8 |
| 2010/07/07 | 27,000 | 27,000 | 26,500 | 26,500 | 8 |
| 2010/07/06 | 26,000 | 26,100 | 26,000 | 26,100 | 6 |
| 2010/07/05 | 27,480 | 27,480 | 25,830 | 26,300 | 19 |
| 2010/07/02 | 27,000 | 27,500 | 25,500 | 27,500 | 50 |
| 2010/07/01 | 25,700 | 25,700 | 25,000 | 25,000 | 19 |
| 2010/06/30 | 25,200 | 25,200 | 24,600 | 25,200 | 16 |
| 2010/06/29 | 25,000 | 25,200 | 25,000 | 25,200 | 22 |
| 2010/06/28 | 27,500 | 27,740 | 25,000 | 25,000 | 37 |
| 2010/06/25 | 26,230 | 26,800 | 26,230 | 26,500 | 11 |
| 2010/06/24 | 26,200 | 26,230 | 26,200 | 26,230 | 2 |
| 2010/06/23 | 26,100 | 26,100 | 26,100 | 26,100 | 2 |
| 2010/06/22 | 26,100 | 26,500 | 26,020 | 26,100 | 8 |
| 2010/06/21 | 26,000 | 26,900 | 25,800 | 26,900 | 16 |
| 2010/06/18 | 26,010 | 26,500 | 26,010 | 26,500 | 20 |
| 2010/06/17 | 26,500 | 26,500 | 26,270 | 26,270 | 2 |
| 2010/06/16 | 26,700 | 26,700 | 26,300 | 26,300 | 3 |
| 2010/06/15 | 26,700 | 26,700 | 26,200 | 26,200 | 16 |
| 2010/06/14 | 25,650 | 26,700 | 25,650 | 26,700 | 13 |
| 2010/06/11 | 26,000 | 26,200 | 25,300 | 25,650 | 29 |
| 2010/06/10 | 26,000 | 27,000 | 26,000 | 27,000 | 22 |
| 2010/06/09 | 26,900 | 27,000 | 26,900 | 27,000 | 2 |
| 2010/06/08 | 26,050 | 27,000 | 26,050 | 26,050 | 4 |
| 2010/06/07 | 27,000 | 27,000 | 26,500 | 26,500 | 33 |
| 2010/06/04 | 26,500 | 28,500 | 26,500 | 28,500 | 53 |
| 2010/06/03 | 25,400 | 29,900 | 24,990 | 29,000 | 187 |
| 2010/06/02 | 25,100 | 25,100 | 25,100 | 25,100 | 10 |
| 2010/06/01 | 25,200 | 25,200 | 25,110 | 25,110 | 4 |
| 2010/05/31 | 25,900 | 26,000 | 25,110 | 25,120 | 9 |
| 2010/05/28 | 24,900 | 25,900 | 24,900 | 25,900 | 10 |
| 2010/05/27 | 24,200 | 24,900 | 24,200 | 24,900 | 5 |
| 2010/05/26 | 26,000 | 26,000 | 25,000 | 25,000 | 28 |
| 2010/05/25 | 24,600 | 24,610 | 24,500 | 24,500 | 36 |
| 2010/05/24 | 25,300 | 25,300 | 25,300 | 25,300 | 1 |
| 2010/05/21 | 24,000 | 24,800 | 24,000 | 24,800 | 20 |
| 2010/05/20 | 25,010 | 25,030 | 25,010 | 25,010 | 10 |
| 2010/05/19 | 25,000 | 25,000 | 25,000 | 25,000 | 15 |
| 2010/05/18 | 26,020 | 26,020 | 25,000 | 25,000 | 37 |
| 2010/05/17 | 28,000 | 28,000 | 26,000 | 26,030 | 44 |
| 2010/05/14 | 26,710 | 27,700 | 26,520 | 27,700 | 23 |
| 2010/05/13 | 26,300 | 27,600 | 26,300 | 26,710 | 41 |
| 2010/05/12 | 26,010 | 26,200 | 26,010 | 26,010 | 30 |
| 2010/05/11 | 27,510 | 27,510 | 26,500 | 26,500 | 40 |
| 2010/05/10 | 26,200 | 27,500 | 26,200 | 26,800 | 16 |
| 2010/05/07 | 26,520 | 27,000 | 26,500 | 26,500 | 75 |
| 2010/05/06 | 28,500 | 28,510 | 27,110 | 27,120 | 88 |
| 2010/04/30 | 29,000 | 29,800 | 28,800 | 29,200 | 22 |
| 2010/04/28 | 29,030 | 29,530 | 28,200 | 28,800 | 82 |
| 2010/04/27 | 30,100 | 30,600 | 29,000 | 29,000 | 48 |
| 2010/04/26 | 31,000 | 31,200 | 30,000 | 30,000 | 185 |
| 2010/04/23 | 29,800 | 30,000 | 29,800 | 30,000 | 53 |
| 2010/04/22 | 29,500 | 30,600 | 29,000 | 29,260 | 83 |
| 2010/04/21 | 29,000 | 29,000 | 28,400 | 28,700 | 53 |
| 2010/04/20 | 29,500 | 30,200 | 28,500 | 28,600 | 85 |
| 2010/04/19 | 30,000 | 30,800 | 28,400 | 30,800 | 64 |
| 2010/04/16 | 30,600 | 31,300 | 29,500 | 31,000 | 78 |
| 2010/04/15 | 30,000 | 32,400 | 29,300 | 32,000 | 210 |
| 2010/04/14 | 27,900 | 31,000 | 26,800 | 29,500 | 246 |
| 2010/04/13 | 27,500 | 27,500 | 26,410 | 26,410 | 18 |
| 2010/04/12 | 26,400 | 27,400 | 26,400 | 27,400 | 79 |
| 2010/04/09 | 26,150 | 26,200 | 26,120 | 26,120 | 13 |
| 2010/04/08 | 25,910 | 27,050 | 25,910 | 26,500 | 70 |
| 2010/04/07 | 26,210 | 26,300 | 25,910 | 25,910 | 41 |
| 2010/04/06 | 26,500 | 26,500 | 26,500 | 26,500 | 5 |
| 2010/04/05 | 26,220 | 26,300 | 26,150 | 26,150 | 20 |
| 2010/04/02 | 26,360 | 26,800 | 26,350 | 26,800 | 30 |
| 2010/04/01 | 26,500 | 26,500 | 26,500 | 26,500 | 10 |
| 2010/03/31 | 27,500 | 27,500 | 26,800 | 27,000 | 9 |
| 2010/03/30 | 26,500 | 27,500 | 26,500 | 27,000 | 46 |
| 2010/03/29 | 27,000 | 27,000 | 25,550 | 26,500 | 46 |
| 2010/03/26 | 28,020 | 28,020 | 26,900 | 27,800 | 82 |
| 2010/03/25 | 28,700 | 29,000 | 27,800 | 28,000 | 32 |
| 2010/03/24 | 29,200 | 29,200 | 28,000 | 28,600 | 45 |
| 2010/03/23 | 28,000 | 29,350 | 27,510 | 29,300 | 79 |
| 2010/03/19 | 28,000 | 28,500 | 27,610 | 28,400 | 27 |
| 2010/03/18 | 28,000 | 28,400 | 27,510 | 27,510 | 30 |
| 2010/03/17 | 28,400 | 28,400 | 27,300 | 27,510 | 57 |
| 2010/03/16 | 28,800 | 28,800 | 28,400 | 28,400 | 12 |
| 2010/03/15 | 28,890 | 29,000 | 28,100 | 28,100 | 31 |
| 2010/03/12 | 27,200 | 27,890 | 27,000 | 27,890 | 17 |
| 2010/03/11 | 27,900 | 27,900 | 27,100 | 27,200 | 91 |
| 2010/03/10 | 27,090 | 31,000 | 27,000 | 27,500 | 222 |
| 2010/03/09 | 27,200 | 27,300 | 26,500 | 26,540 | 49 |
| 2010/03/08 | 26,200 | 27,510 | 26,200 | 26,200 | 29 |
| 2010/03/05 | 27,000 | 27,000 | 25,800 | 25,800 | 26 |
| 2010/03/04 | 27,000 | 27,020 | 26,400 | 26,510 | 108 |
| 2010/03/03 | 25,650 | 30,000 | 25,650 | 28,450 | 222 |
| 2010/03/02 | 27,000 | 27,000 | 25,050 | 25,150 | 29 |
| 2010/03/01 | 27,600 | 27,600 | 25,950 | 25,950 | 106 |
| 2010/02/26 | 24,200 | 28,800 | 24,200 | 26,600 | 552 |
| 2010/02/25 | 23,700 | 23,800 | 23,510 | 23,800 | 9 |
| 2010/02/24 | 23,420 | 23,690 | 23,420 | 23,690 | 7 |
| 2010/02/23 | 23,400 | 23,420 | 23,350 | 23,410 | 5 |
| 2010/02/22 | 23,310 | 24,400 | 23,100 | 23,600 | 15 |
| 2010/02/19 | 23,990 | 23,990 | 23,990 | 23,990 | 1 |
| 2010/02/18 | 23,520 | 23,520 | 23,270 | 23,270 | 13 |
| 2010/02/17 | 23,990 | 23,990 | 23,520 | 23,520 | 39 |
| 2010/02/16 | 23,270 | 23,270 | 23,260 | 23,260 | 5 |
| 2010/02/15 | 23,990 | 23,990 | 23,900 | 23,900 | 2 |
| 2010/02/10 | 23,300 | 23,300 | 23,200 | 23,200 | 2 |
| 2010/02/09 | 23,100 | 23,180 | 23,010 | 23,180 | 9 |
| 2010/02/08 | 23,030 | 23,320 | 23,030 | 23,150 | 7 |
| 2010/02/05 | 23,020 | 23,300 | 23,020 | 23,290 | 17 |
| 2010/02/04 | 23,150 | 23,700 | 23,150 | 23,700 | 4 |
| 2010/02/03 | 23,200 | 23,200 | 23,070 | 23,110 | 6 |
| 2010/02/02 | 24,180 | 24,180 | 23,200 | 23,200 | 18 |
| 2010/02/01 | 23,470 | 24,200 | 23,200 | 24,200 | 23 |
| 2010/01/29 | 23,500 | 23,800 | 23,460 | 23,500 | 20 |
| 2010/01/28 | 23,700 | 23,700 | 23,250 | 23,250 | 7 |
| 2010/01/27 | 23,510 | 23,510 | 23,500 | 23,500 | 7 |
| 2010/01/26 | 24,030 | 24,190 | 23,510 | 23,600 | 30 |
| 2010/01/25 | 23,300 | 23,500 | 23,300 | 23,500 | 15 |
| 2010/01/22 | 23,650 | 23,650 | 23,300 | 23,300 | 13 |
| 2010/01/21 | 23,250 | 23,550 | 23,210 | 23,550 | 11 |
| 2010/01/20 | 23,600 | 23,600 | 23,300 | 23,600 | 8 |
| 2010/01/19 | 23,200 | 23,550 | 23,100 | 23,360 | 37 |
| 2010/01/18 | 24,000 | 24,000 | 23,600 | 23,800 | 78 |
| 2010/01/15 | 23,500 | 24,200 | 23,400 | 24,200 | 123 |
| 2010/01/14 | 23,700 | 23,890 | 23,700 | 23,800 | 3 |
| 2010/01/13 | 23,400 | 23,900 | 23,400 | 23,550 | 40 |
| 2010/01/12 | 23,990 | 24,100 | 23,990 | 24,000 | 12 |
| 2010/01/08 | 23,990 | 23,990 | 23,990 | 23,990 | 3 |
| 2010/01/07 | 24,200 | 24,200 | 23,400 | 23,990 | 44 |
| 2010/01/06 | 24,000 | 24,000 | 24,000 | 24,000 | 3 |
| 2010/01/05 | 23,600 | 24,000 | 23,600 | 23,800 | 16 |
| 2010/01/04 | 25,000 | 25,000 | 23,660 | 24,300 | 23 |