スカパーＪＳＡＴホールディングス(9412)の株価時系列情報
スカパーＪＳＡＴホールディングス(9412)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 | 44,100 | 44,250 | 43,550 | 43,600 | 3,188 |
| 2007/12/27 | 44,800 | 45,050 | 44,300 | 44,500 | 3,953 |
| 2007/12/26 | 44,100 | 45,200 | 44,100 | 45,200 | 5,054 |
| 2007/12/25 | 43,700 | 44,600 | 43,700 | 43,950 | 6,216 |
| 2007/12/21 | 44,150 | 45,150 | 44,050 | 44,900 | 9,789 |
| 2007/12/20 | 45,600 | 45,850 | 44,550 | 44,550 | 6,798 |
| 2007/12/19 | 46,700 | 47,600 | 45,800 | 45,800 | 9,033 |
| 2007/12/18 | 45,650 | 48,150 | 45,650 | 47,500 | 8,273 |
| 2007/12/17 | 47,500 | 47,800 | 46,250 | 46,450 | 7,112 |
| 2007/12/14 | 48,650 | 49,450 | 47,850 | 47,950 | 10,509 |
| 2007/12/13 | 49,000 | 49,300 | 47,900 | 48,200 | 7,257 |
| 2007/12/12 | 49,300 | 49,450 | 48,050 | 49,300 | 7,953 |
| 2007/12/11 | 50,900 | 50,900 | 49,650 | 49,650 | 5,683 |
| 2007/12/10 | 50,500 | 51,400 | 50,100 | 50,600 | 6,632 |
| 2007/12/07 | 49,450 | 52,000 | 49,350 | 50,800 | 13,442 |
| 2007/12/06 | 48,950 | 49,400 | 48,700 | 49,150 | 7,918 |
| 2007/12/05 | 48,400 | 49,000 | 48,300 | 48,950 | 8,304 |
| 2007/12/04 | 49,000 | 49,750 | 49,000 | 49,050 | 5,673 |
| 2007/12/03 | 48,300 | 49,850 | 48,200 | 49,800 | 15,887 |
| 2007/11/30 | 46,200 | 47,250 | 45,900 | 47,100 | 10,829 |
| 2007/11/29 | 44,900 | 46,300 | 44,850 | 46,150 | 7,867 |
| 2007/11/28 | 44,900 | 45,200 | 44,300 | 44,650 | 5,794 |
| 2007/11/27 | 44,600 | 45,200 | 43,800 | 44,900 | 7,807 |
| 2007/11/26 | 44,900 | 45,350 | 44,650 | 44,950 | 4,640 |
| 2007/11/22 | 44,200 | 45,300 | 44,000 | 44,500 | 9,197 |
| 2007/11/21 | 44,400 | 44,750 | 43,800 | 43,900 | 5,450 |
| 2007/11/20 | 43,650 | 44,650 | 43,050 | 44,500 | 4,968 |
| 2007/11/19 | 45,000 | 45,000 | 43,750 | 44,050 | 3,945 |
| 2007/11/16 | 43,000 | 44,050 | 42,900 | 43,600 | 6,816 |
| 2007/11/15 | 44,950 | 44,950 | 43,850 | 43,950 | 4,089 |
| 2007/11/14 | 43,800 | 44,750 | 43,600 | 44,450 | 4,687 |
| 2007/11/13 | 43,050 | 43,850 | 42,750 | 43,400 | 5,406 |
| 2007/11/12 | 44,950 | 44,950 | 42,750 | 43,400 | 9,961 |
| 2007/11/09 | 45,700 | 46,600 | 45,250 | 45,250 | 5,032 |
| 2007/11/08 | 46,300 | 47,150 | 45,750 | 46,050 | 5,592 |
| 2007/11/07 | 48,950 | 49,250 | 47,300 | 47,500 | 5,005 |
| 2007/11/06 | 49,250 | 50,200 | 48,650 | 48,750 | 6,116 |
| 2007/11/05 | 50,200 | 50,700 | 49,300 | 49,650 | 5,481 |
| 2007/11/02 | 49,900 | 51,700 | 49,600 | 50,700 | 7,808 |
| 2007/11/01 | 49,600 | 51,200 | 49,500 | 50,800 | 13,748 |
| 2007/10/31 | 46,950 | 48,100 | 46,700 | 48,100 | 4,884 |
| 2007/10/30 | 47,950 | 47,950 | 46,900 | 47,150 | 7,272 |
| 2007/10/29 | 48,500 | 48,500 | 47,350 | 47,850 | 6,893 |
| 2007/10/26 | 46,400 | 47,800 | 46,200 | 47,700 | 4,891 |
| 2007/10/25 | 46,500 | 46,850 | 46,050 | 46,450 | 3,581 |
| 2007/10/24 | 47,000 | 47,150 | 46,350 | 46,550 | 4,869 |
| 2007/10/23 | 47,150 | 47,550 | 47,100 | 47,300 | 3,695 |
| 2007/10/22 | 47,000 | 47,650 | 46,900 | 47,550 | 4,431 |
| 2007/10/19 | 48,000 | 48,400 | 47,600 | 48,250 | 4,882 |
| 2007/10/18 | 48,000 | 48,800 | 47,750 | 48,000 | 7,947 |
| 2007/10/17 | 47,250 | 48,350 | 46,700 | 47,500 | 9,340 |
| 2007/10/16 | 48,100 | 48,250 | 47,100 | 47,250 | 5,453 |
| 2007/10/15 | 48,550 | 48,900 | 48,100 | 48,250 | 4,063 |
| 2007/10/12 | 49,250 | 49,250 | 48,300 | 48,300 | 4,102 |
| 2007/10/11 | 48,600 | 49,350 | 48,300 | 49,250 | 7,959 |
| 2007/10/10 | 48,600 | 49,650 | 48,500 | 48,650 | 5,522 |
| 2007/10/09 | 48,500 | 49,300 | 48,350 | 48,500 | 2,948 |
| 2007/10/05 | 48,300 | 48,700 | 48,050 | 48,500 | 4,777 |
| 2007/10/04 | 49,600 | 49,900 | 48,550 | 48,700 | 5,013 |
| 2007/10/03 | 50,300 | 50,400 | 49,650 | 49,950 | 4,191 |
| 2007/10/02 | 50,000 | 50,300 | 49,750 | 50,200 | 4,220 |
| 2007/10/01 | 49,600 | 50,000 | 49,350 | 50,000 | 5,129 |
| 2007/09/28 | 49,500 | 49,850 | 48,600 | 49,300 | 5,409 |
| 2007/09/27 | 48,750 | 50,000 | 48,700 | 49,700 | 4,742 |
| 2007/09/26 | 47,750 | 48,900 | 47,700 | 48,900 | 3,184 |
| 2007/09/25 | 47,800 | 48,200 | 46,100 | 48,150 | 7,827 |
| 2007/09/21 | 49,250 | 49,700 | 48,450 | 48,700 | 4,406 |
| 2007/09/20 | 50,100 | 50,100 | 49,350 | 49,650 | 3,325 |
| 2007/09/19 | 49,500 | 50,200 | 49,500 | 50,100 | 4,985 |
| 2007/09/18 | 49,800 | 49,850 | 48,700 | 48,750 | 5,808 |
| 2007/09/14 | 49,900 | 50,200 | 49,650 | 49,800 | 9,358 |
| 2007/09/13 | 49,850 | 50,200 | 49,800 | 50,000 | 2,684 |
| 2007/09/12 | 50,400 | 50,600 | 49,750 | 50,000 | 3,488 |
| 2007/09/11 | 50,200 | 50,800 | 49,500 | 50,400 | 4,573 |
| 2007/09/10 | 49,150 | 50,900 | 49,000 | 50,000 | 3,927 |
| 2007/09/07 | 50,100 | 50,600 | 49,700 | 50,000 | 4,127 |
| 2007/09/06 | 49,750 | 50,300 | 49,150 | 50,100 | 7,373 |
| 2007/09/05 | 49,700 | 50,500 | 49,500 | 50,200 | 6,796 |
| 2007/09/04 | 49,250 | 49,950 | 49,050 | 49,650 | 3,107 |
| 2007/09/03 | 49,800 | 50,200 | 49,200 | 49,550 | 1,632 |
| 2007/08/31 | 49,300 | 49,800 | 49,100 | 49,800 | 3,302 |
| 2007/08/30 | 49,000 | 49,300 | 48,800 | 49,300 | 4,655 |
| 2007/08/29 | 48,950 | 49,050 | 48,250 | 48,750 | 4,142 |
| 2007/08/28 | 49,500 | 49,950 | 49,400 | 49,900 | 3,973 |
| 2007/08/27 | 49,200 | 49,650 | 49,200 | 49,500 | 3,194 |
| 2007/08/24 | 49,500 | 49,500 | 48,700 | 49,200 | 2,480 |
| 2007/08/23 | 49,000 | 49,500 | 48,650 | 49,400 | 2,323 |
| 2007/08/22 | 49,000 | 49,500 | 48,550 | 49,200 | 2,467 |
| 2007/08/21 | 47,650 | 49,200 | 47,600 | 49,050 | 4,005 |
| 2007/08/20 | 48,000 | 48,800 | 47,250 | 47,600 | 4,418 |
| 2007/08/17 | 50,000 | 50,300 | 47,000 | 47,200 | 8,465 |
| 2007/08/16 | 50,100 | 50,300 | 48,800 | 50,300 | 6,239 |
| 2007/08/15 | 51,000 | 51,700 | 50,200 | 50,600 | 5,621 |
| 2007/08/14 | 51,900 | 52,000 | 50,600 | 50,900 | 6,251 |
| 2007/08/13 | 50,700 | 50,800 | 49,300 | 50,400 | 5,606 |
| 2007/08/10 | 51,800 | 52,500 | 50,300 | 51,200 | 11,704 |
| 2007/08/09 | 52,800 | 52,800 | 52,400 | 52,800 | 10,042 |
| 2007/08/08 | 48,750 | 49,600 | 48,200 | 48,750 | 4,100 |
| 2007/08/07 | 50,000 | 50,100 | 48,650 | 49,500 | 3,224 |
| 2007/08/06 | 49,700 | 50,100 | 48,800 | 50,000 | 4,422 |
| 2007/08/03 | 49,900 | 51,100 | 49,400 | 50,000 | 4,383 |
| 2007/08/02 | 49,800 | 50,700 | 49,050 | 50,400 | 5,672 |
| 2007/08/01 | 50,400 | 50,800 | 49,750 | 50,600 | 3,925 |
| 2007/07/31 | 50,700 | 52,100 | 50,100 | 51,400 | 3,774 |
| 2007/07/30 | 50,000 | 51,100 | 49,950 | 50,600 | 5,635 |
| 2007/07/27 | 48,150 | 49,850 | 48,150 | 49,700 | 4,954 |
| 2007/07/26 | 49,500 | 49,950 | 49,000 | 49,550 | 4,011 |
| 2007/07/25 | 51,200 | 51,200 | 49,550 | 50,000 | 5,496 |
| 2007/07/24 | 49,100 | 51,400 | 49,000 | 51,200 | 6,096 |
| 2007/07/23 | 49,500 | 49,600 | 49,000 | 49,050 | 3,776 |
| 2007/07/20 | 50,500 | 51,100 | 49,500 | 49,650 | 6,265 |
| 2007/07/19 | 50,600 | 51,600 | 50,500 | 51,000 | 1,942 |
| 2007/07/18 | 51,900 | 52,100 | 50,600 | 50,600 | 5,739 |
| 2007/07/17 | 52,100 | 52,200 | 51,600 | 51,800 | 3,924 |
| 2007/07/13 | 52,600 | 52,600 | 52,100 | 52,100 | 3,514 |
| 2007/07/12 | 52,300 | 52,600 | 51,900 | 52,200 | 3,728 |
| 2007/07/11 | 52,600 | 52,700 | 51,900 | 52,000 | 7,045 |
| 2007/07/10 | 52,000 | 52,200 | 51,800 | 52,100 | 4,801 |
| 2007/07/09 | 52,400 | 52,400 | 51,700 | 52,100 | 8,035 |
| 2007/07/06 | 53,000 | 53,100 | 51,600 | 52,000 | 12,115 |
| 2007/07/05 | 53,400 | 54,500 | 53,300 | 53,900 | 3,750 |
| 2007/07/04 | 54,900 | 54,900 | 53,300 | 53,800 | 5,517 |
| 2007/07/03 | 56,200 | 56,400 | 54,700 | 54,900 | 4,195 |
| 2007/07/02 | 57,100 | 57,400 | 56,200 | 56,700 | 4,906 |
| 2007/06/29 | 54,900 | 58,600 | 54,600 | 57,600 | 11,764 |
| 2007/06/28 | 54,400 | 55,300 | 53,800 | 54,500 | 3,357 |
| 2007/06/27 | 54,100 | 54,400 | 53,700 | 54,100 | 5,504 |
| 2007/06/26 | 55,000 | 55,100 | 54,000 | 54,100 | 2,861 |
| 2007/06/25 | 55,800 | 56,100 | 55,100 | 55,300 | 5,353 |
| 2007/06/22 | 55,300 | 56,500 | 54,900 | 56,200 | 8,317 |
| 2007/06/21 | 54,900 | 55,500 | 54,000 | 54,300 | 6,781 |
| 2007/06/20 | 52,700 | 55,400 | 52,700 | 55,100 | 16,235 |
| 2007/06/19 | 52,700 | 52,700 | 51,900 | 52,200 | 4,224 |
| 2007/06/18 | 52,900 | 53,200 | 52,100 | 52,500 | 6,250 |
| 2007/06/15 | 52,800 | 52,900 | 52,200 | 52,500 | 3,904 |
| 2007/06/14 | 52,500 | 53,000 | 52,200 | 52,300 | 5,303 |
| 2007/06/13 | 52,600 | 53,400 | 52,200 | 52,200 | 5,109 |
| 2007/06/12 | 53,400 | 53,700 | 52,800 | 52,800 | 3,705 |
| 2007/06/11 | 53,500 | 53,800 | 52,900 | 53,300 | 3,418 |
| 2007/06/08 | 54,000 | 54,000 | 53,000 | 53,400 | 11,759 |
| 2007/06/07 | 53,300 | 54,200 | 53,100 | 54,100 | 5,032 |
| 2007/06/06 | 54,600 | 54,600 | 53,600 | 53,800 | 4,894 |
| 2007/06/05 | 56,600 | 56,700 | 54,400 | 54,700 | 5,257 |
| 2007/06/04 | 57,300 | 57,300 | 56,300 | 56,300 | 3,133 |
| 2007/06/01 | 55,700 | 56,500 | 55,200 | 55,800 | 5,707 |
| 2007/05/31 | 54,500 | 55,300 | 54,100 | 55,000 | 6,783 |
| 2007/05/30 | 53,300 | 54,000 | 52,400 | 54,000 | 6,282 |
| 2007/05/29 | 52,400 | 53,500 | 52,400 | 53,200 | 4,278 |
| 2007/05/28 | 53,000 | 53,400 | 52,100 | 52,700 | 6,494 |
| 2007/05/25 | 54,500 | 54,600 | 52,600 | 53,100 | 7,029 |
| 2007/05/24 | 55,500 | 55,800 | 54,900 | 54,900 | 4,463 |
| 2007/05/23 | 54,700 | 56,200 | 54,700 | 56,000 | 5,623 |
| 2007/05/22 | 53,800 | 55,300 | 53,700 | 54,800 | 4,940 |
| 2007/05/21 | 55,500 | 55,800 | 54,100 | 54,300 | 6,820 |
| 2007/05/18 | 57,300 | 57,300 | 55,400 | 55,600 | 5,946 |
| 2007/05/17 | 57,600 | 58,300 | 56,300 | 57,800 | 7,242 |
| 2007/05/16 | 57,800 | 58,300 | 57,400 | 58,000 | 3,426 |
| 2007/05/15 | 58,500 | 59,000 | 57,700 | 57,900 | 5,603 |
| 2007/05/14 | 59,700 | 59,900 | 59,000 | 59,000 | 5,571 |
| 2007/05/11 | 60,100 | 60,100 | 59,300 | 59,700 | 4,964 |
| 2007/05/10 | 60,400 | 60,600 | 59,800 | 60,200 | 5,007 |
| 2007/05/09 | 61,600 | 61,600 | 60,300 | 60,900 | 6,896 |
| 2007/05/08 | 59,500 | 62,900 | 58,900 | 62,100 | 13,753 |
| 2007/05/07 | 59,100 | 59,400 | 58,700 | 59,000 | 4,318 |
| 2007/05/02 | 59,800 | 60,000 | 59,000 | 59,300 | 3,694 |
| 2007/05/01 | 59,600 | 60,600 | 59,100 | 60,300 | 6,589 |
| 2007/04/27 | 59,000 | 59,600 | 58,800 | 59,400 | 4,215 |
| 2007/04/26 | 60,200 | 60,700 | 59,200 | 59,400 | 5,245 |
| 2007/04/25 | 61,600 | 61,600 | 60,000 | 60,700 | 5,106 |
| 2007/04/24 | 60,000 | 61,600 | 59,600 | 61,200 | 7,975 |
| 2007/04/23 | 58,900 | 60,200 | 58,900 | 60,200 | 7,013 |
| 2007/04/20 | 59,500 | 60,200 | 59,100 | 59,900 | 4,073 |
| 2007/04/19 | 59,500 | 59,900 | 58,700 | 59,900 | 4,175 |
| 2007/04/18 | 60,100 | 60,300 | 58,800 | 59,900 | 8,758 |
| 2007/04/17 | 60,600 | 60,800 | 59,700 | 60,100 | 5,294 |
| 2007/04/16 | 61,000 | 61,500 | 60,300 | 60,600 | 4,951 |
| 2007/04/13 | 61,800 | 61,900 | 60,400 | 60,600 | 9,687 |
| 2007/04/12 | 63,100 | 63,400 | 60,600 | 61,300 | 17,410 |
| 2007/04/11 | 60,500 | 62,600 | 60,000 | 62,600 | 36,135 |
| 2007/04/10 | 58,500 | 59,200 | 57,200 | 57,600 | 12,350 |
| 2007/04/09 | 59,200 | 60,000 | 57,600 | 58,500 | 16,552 |
| 2007/04/06 | 60,500 | 61,000 | 58,500 | 59,200 | 14,568 |
| 2007/04/05 | 61,500 | 61,600 | 60,000 | 60,500 | 21,520 |
| 2007/04/04 | 62,900 | 63,300 | 60,000 | 61,700 | 20,762 |
| 2007/04/03 | 65,700 | 65,900 | 61,500 | 62,500 | 22,524 |
| 2007/04/02 | 67,500 | 67,900 | 65,300 | 66,500 | 12,048 |