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 |
|---|---|---|---|---|---|
| 2009/12/30 | 37,650 | 37,650 | 36,700 | 37,000 | 3,953 |
| 2009/12/29 | 37,250 | 37,500 | 37,050 | 37,400 | 2,800 |
| 2009/12/28 | 37,300 | 37,600 | 37,050 | 37,350 | 3,078 |
| 2009/12/25 | 37,050 | 37,450 | 36,900 | 37,300 | 3,957 |
| 2009/12/24 | 36,500 | 37,450 | 36,450 | 36,900 | 7,586 |
| 2009/12/22 | 36,350 | 36,600 | 35,900 | 36,450 | 9,114 |
| 2009/12/21 | 36,700 | 37,150 | 36,600 | 36,750 | 5,665 |
| 2009/12/18 | 36,250 | 37,050 | 36,250 | 36,850 | 4,475 |
| 2009/12/17 | 37,000 | 37,200 | 36,550 | 36,550 | 4,804 |
| 2009/12/16 | 37,150 | 37,750 | 37,100 | 37,250 | 5,073 |
| 2009/12/15 | 37,400 | 37,400 | 37,000 | 37,150 | 3,994 |
| 2009/12/14 | 37,600 | 37,950 | 37,150 | 37,400 | 4,495 |
| 2009/12/11 | 37,550 | 38,200 | 37,300 | 37,650 | 10,750 |
| 2009/12/10 | 38,000 | 38,600 | 37,200 | 37,750 | 5,889 |
| 2009/12/09 | 38,850 | 39,300 | 38,550 | 38,750 | 5,893 |
| 2009/12/08 | 40,300 | 40,600 | 39,300 | 39,500 | 7,540 |
| 2009/12/07 | 39,150 | 39,900 | 38,750 | 39,900 | 8,491 |
| 2009/12/04 | 39,400 | 39,450 | 38,550 | 38,950 | 6,514 |
| 2009/12/03 | 39,650 | 39,900 | 39,300 | 39,800 | 6,312 |
| 2009/12/02 | 40,000 | 40,000 | 39,400 | 39,550 | 4,077 |
| 2009/12/01 | 39,000 | 39,800 | 38,550 | 39,800 | 5,789 |
| 2009/11/30 | 37,600 | 39,100 | 37,400 | 38,950 | 8,170 |
| 2009/11/27 | 38,950 | 39,300 | 38,300 | 38,400 | 6,374 |
| 2009/11/26 | 38,500 | 39,450 | 38,300 | 39,350 | 5,382 |
| 2009/11/25 | 39,800 | 39,800 | 38,450 | 38,700 | 9,453 |
| 2009/11/24 | 40,200 | 40,300 | 39,450 | 39,800 | 5,290 |
| 2009/11/20 | 39,700 | 40,400 | 39,600 | 40,350 | 3,878 |
| 2009/11/19 | 40,150 | 40,400 | 39,300 | 40,100 | 5,742 |
| 2009/11/18 | 39,600 | 40,450 | 39,150 | 40,100 | 5,818 |
| 2009/11/17 | 40,000 | 40,000 | 38,850 | 39,200 | 7,479 |
| 2009/11/16 | 40,550 | 40,550 | 39,750 | 39,800 | 6,420 |
| 2009/11/13 | 38,750 | 40,650 | 38,550 | 40,150 | 10,070 |
| 2009/11/12 | 39,150 | 39,450 | 38,450 | 38,700 | 11,823 |
| 2009/11/11 | 40,750 | 41,000 | 40,450 | 40,750 | 3,093 |
| 2009/11/10 | 40,800 | 41,450 | 40,550 | 40,700 | 4,317 |
| 2009/11/09 | 40,550 | 41,050 | 39,900 | 40,750 | 3,822 |
| 2009/11/06 | 41,000 | 41,150 | 40,050 | 40,350 | 7,331 |
| 2009/11/05 | 41,900 | 41,900 | 40,600 | 41,000 | 6,569 |
| 2009/11/04 | 42,050 | 42,200 | 41,650 | 41,900 | 5,876 |
| 2009/11/02 | 42,150 | 42,400 | 40,900 | 42,000 | 5,634 |
| 2009/10/30 | 42,100 | 42,100 | 40,750 | 41,750 | 7,038 |
| 2009/10/29 | 42,400 | 42,500 | 41,450 | 41,700 | 8,379 |
| 2009/10/28 | 42,100 | 42,650 | 41,850 | 42,450 | 8,539 |
| 2009/10/27 | 41,300 | 41,700 | 41,100 | 41,500 | 4,895 |
| 2009/10/26 | 42,000 | 42,200 | 41,450 | 41,700 | 4,235 |
| 2009/10/23 | 42,100 | 42,400 | 41,600 | 41,650 | 6,008 |
| 2009/10/22 | 41,200 | 41,400 | 40,850 | 41,300 | 3,342 |
| 2009/10/21 | 41,250 | 41,500 | 40,750 | 41,400 | 5,377 |
| 2009/10/20 | 42,000 | 42,000 | 41,350 | 41,600 | 3,021 |
| 2009/10/19 | 40,750 | 41,900 | 40,250 | 41,550 | 6,235 |
| 2009/10/16 | 40,650 | 40,800 | 40,100 | 40,500 | 4,932 |
| 2009/10/15 | 40,000 | 40,800 | 39,900 | 40,500 | 5,172 |
| 2009/10/14 | 40,600 | 41,700 | 39,850 | 40,050 | 10,247 |
| 2009/10/13 | 41,550 | 41,750 | 40,350 | 41,000 | 10,454 |
| 2009/10/09 | 40,650 | 42,200 | 40,200 | 41,750 | 12,647 |
| 2009/10/08 | 40,800 | 40,800 | 39,800 | 40,250 | 7,247 |
| 2009/10/07 | 39,500 | 42,200 | 39,300 | 40,500 | 14,711 |
| 2009/10/06 | 39,450 | 39,700 | 38,850 | 39,250 | 9,773 |
| 2009/10/05 | 40,000 | 40,150 | 39,050 | 39,450 | 6,285 |
| 2009/10/02 | 40,300 | 40,400 | 39,600 | 40,000 | 11,239 |
| 2009/10/01 | 41,050 | 41,050 | 40,300 | 40,700 | 8,457 |
| 2009/09/30 | 40,850 | 41,400 | 40,500 | 41,250 | 6,804 |
| 2009/09/29 | 41,850 | 42,000 | 40,850 | 41,250 | 9,722 |
| 2009/09/28 | 41,550 | 41,950 | 41,200 | 41,850 | 7,327 |
| 2009/09/25 | 42,000 | 42,000 | 40,750 | 41,150 | 6,988 |
| 2009/09/24 | 42,450 | 42,450 | 41,700 | 42,200 | 7,616 |
| 2009/09/18 | 41,450 | 42,000 | 41,000 | 41,750 | 6,139 |
| 2009/09/17 | 40,350 | 41,850 | 39,750 | 41,650 | 11,508 |
| 2009/09/16 | 40,100 | 40,150 | 39,000 | 39,350 | 8,205 |
| 2009/09/15 | 41,000 | 41,000 | 39,750 | 40,200 | 5,091 |
| 2009/09/14 | 40,800 | 41,200 | 40,350 | 40,950 | 4,897 |
| 2009/09/11 | 41,500 | 41,750 | 40,800 | 41,300 | 15,358 |
| 2009/09/10 | 39,650 | 40,950 | 39,200 | 40,700 | 8,508 |
| 2009/09/09 | 38,750 | 39,350 | 38,600 | 39,250 | 5,708 |
| 2009/09/08 | 38,250 | 38,450 | 37,850 | 38,350 | 4,718 |
| 2009/09/07 | 38,250 | 38,450 | 37,800 | 38,050 | 3,838 |
| 2009/09/04 | 37,700 | 38,300 | 37,450 | 38,050 | 8,051 |
| 2009/09/03 | 37,450 | 37,600 | 37,350 | 37,450 | 3,343 |
| 2009/09/02 | 37,650 | 37,650 | 36,800 | 37,350 | 4,576 |
| 2009/09/01 | 37,650 | 37,850 | 37,450 | 37,650 | 3,490 |
| 2009/08/31 | 37,200 | 37,950 | 37,150 | 37,650 | 5,760 |
| 2009/08/28 | 36,500 | 37,450 | 36,400 | 37,100 | 6,565 |
| 2009/08/27 | 36,400 | 36,500 | 36,200 | 36,500 | 3,654 |
| 2009/08/26 | 36,300 | 36,500 | 36,050 | 36,400 | 3,204 |
| 2009/08/25 | 36,400 | 36,450 | 36,000 | 36,000 | 3,234 |
| 2009/08/24 | 35,950 | 36,400 | 35,800 | 36,000 | 4,229 |
| 2009/08/21 | 35,300 | 35,550 | 35,100 | 35,450 | 4,011 |
| 2009/08/20 | 35,300 | 35,700 | 35,200 | 35,550 | 3,239 |
| 2009/08/19 | 35,750 | 35,750 | 35,300 | 35,400 | 4,115 |
| 2009/08/18 | 35,500 | 35,700 | 35,150 | 35,700 | 4,304 |
| 2009/08/17 | 36,050 | 36,400 | 35,500 | 35,500 | 3,638 |
| 2009/08/14 | 36,450 | 36,700 | 36,000 | 36,350 | 4,187 |
| 2009/08/13 | 36,200 | 36,250 | 35,900 | 36,150 | 4,431 |
| 2009/08/12 | 36,000 | 36,500 | 35,850 | 36,050 | 4,691 |
| 2009/08/11 | 35,400 | 36,700 | 35,400 | 36,650 | 5,494 |
| 2009/08/10 | 35,850 | 35,850 | 35,350 | 35,650 | 2,146 |
| 2009/08/07 | 35,500 | 35,900 | 35,250 | 35,850 | 3,450 |
| 2009/08/06 | 35,850 | 36,400 | 35,500 | 35,650 | 4,640 |
| 2009/08/05 | 35,300 | 36,250 | 35,300 | 35,650 | 4,492 |
| 2009/08/04 | 35,050 | 35,450 | 35,050 | 35,450 | 3,929 |
| 2009/08/03 | 35,650 | 35,650 | 35,100 | 35,300 | 2,569 |
| 2009/07/31 | 35,850 | 35,900 | 35,400 | 35,500 | 3,525 |
| 2009/07/30 | 35,700 | 35,700 | 35,250 | 35,500 | 3,967 |
| 2009/07/29 | 35,500 | 35,700 | 35,150 | 35,450 | 2,414 |
| 2009/07/28 | 35,400 | 35,800 | 35,250 | 35,400 | 2,398 |
| 2009/07/27 | 35,650 | 35,700 | 35,100 | 35,250 | 3,164 |
| 2009/07/24 | 35,750 | 35,750 | 34,950 | 35,250 | 3,989 |
| 2009/07/23 | 35,500 | 35,600 | 34,900 | 34,950 | 3,856 |
| 2009/07/22 | 35,500 | 35,750 | 34,650 | 35,450 | 5,725 |
| 2009/07/21 | 35,200 | 35,750 | 35,050 | 35,650 | 6,801 |
| 2009/07/17 | 34,050 | 34,550 | 33,850 | 34,200 | 5,072 |
| 2009/07/16 | 34,200 | 34,550 | 34,000 | 34,050 | 6,045 |
| 2009/07/15 | 34,000 | 34,800 | 34,000 | 34,100 | 4,957 |
| 2009/07/14 | 34,050 | 34,300 | 33,500 | 33,950 | 7,864 |
| 2009/07/13 | 34,100 | 34,850 | 34,050 | 34,150 | 5,427 |
| 2009/07/10 | 36,100 | 36,100 | 35,000 | 35,000 | 7,465 |
| 2009/07/09 | 36,000 | 36,150 | 35,500 | 35,750 | 5,249 |
| 2009/07/08 | 36,500 | 36,700 | 36,100 | 36,200 | 5,708 |
| 2009/07/07 | 36,000 | 36,950 | 36,000 | 36,550 | 7,977 |
| 2009/07/06 | 35,800 | 36,200 | 35,550 | 36,000 | 4,842 |
| 2009/07/03 | 35,950 | 35,950 | 35,400 | 35,750 | 5,369 |
| 2009/07/02 | 36,300 | 36,300 | 35,850 | 35,950 | 4,623 |
| 2009/07/01 | 36,400 | 36,600 | 35,900 | 36,200 | 7,328 |
| 2009/06/30 | 36,800 | 37,050 | 36,550 | 36,800 | 5,890 |
| 2009/06/29 | 36,700 | 36,800 | 36,100 | 36,450 | 4,946 |
| 2009/06/26 | 36,450 | 36,600 | 36,200 | 36,450 | 4,734 |
| 2009/06/25 | 36,450 | 36,600 | 36,100 | 36,300 | 5,614 |
| 2009/06/24 | 35,800 | 36,300 | 35,800 | 36,050 | 5,698 |
| 2009/06/23 | 35,850 | 36,400 | 35,850 | 36,150 | 7,431 |
| 2009/06/22 | 36,600 | 36,850 | 36,100 | 36,250 | 9,976 |
| 2009/06/19 | 36,900 | 37,000 | 36,450 | 36,750 | 9,956 |
| 2009/06/18 | 35,150 | 36,300 | 35,150 | 36,100 | 6,582 |
| 2009/06/17 | 35,950 | 36,250 | 35,800 | 35,900 | 6,015 |
| 2009/06/16 | 36,850 | 36,950 | 35,900 | 36,100 | 10,769 |
| 2009/06/15 | 37,500 | 37,500 | 36,900 | 37,200 | 7,325 |
| 2009/06/12 | 36,950 | 37,350 | 36,450 | 37,100 | 13,811 |
| 2009/06/11 | 36,950 | 37,200 | 36,500 | 37,000 | 8,585 |
| 2009/06/10 | 36,350 | 37,600 | 36,200 | 37,350 | 7,944 |
| 2009/06/09 | 36,500 | 36,600 | 36,100 | 36,300 | 7,943 |
| 2009/06/08 | 37,000 | 37,100 | 36,350 | 36,600 | 8,842 |
| 2009/06/05 | 37,350 | 37,350 | 36,800 | 37,050 | 7,208 |
| 2009/06/04 | 37,300 | 37,700 | 37,000 | 37,300 | 6,453 |
| 2009/06/03 | 37,550 | 37,950 | 37,150 | 37,700 | 6,579 |
| 2009/06/02 | 38,350 | 38,350 | 37,600 | 37,750 | 7,404 |
| 2009/06/01 | 38,050 | 38,350 | 37,900 | 38,200 | 12,117 |
| 2009/05/29 | 37,000 | 37,650 | 36,800 | 37,650 | 5,846 |
| 2009/05/28 | 37,250 | 37,800 | 37,150 | 37,500 | 4,654 |
| 2009/05/27 | 37,900 | 38,000 | 37,550 | 37,650 | 4,680 |
| 2009/05/26 | 37,200 | 37,700 | 37,050 | 37,600 | 5,390 |
| 2009/05/25 | 36,500 | 37,350 | 36,350 | 36,800 | 5,452 |
| 2009/05/22 | 36,250 | 37,000 | 36,250 | 36,850 | 3,237 |
| 2009/05/21 | 36,950 | 36,950 | 36,250 | 36,800 | 3,402 |
| 2009/05/20 | 36,600 | 37,300 | 36,500 | 36,800 | 3,768 |
| 2009/05/19 | 36,950 | 37,300 | 36,650 | 37,000 | 7,197 |
| 2009/05/18 | 36,700 | 36,750 | 36,150 | 36,150 | 4,957 |
| 2009/05/15 | 36,700 | 37,000 | 36,550 | 36,800 | 4,512 |
| 2009/05/14 | 37,050 | 37,150 | 36,250 | 36,900 | 11,318 |
| 2009/05/13 | 37,450 | 38,000 | 37,250 | 37,850 | 4,611 |
| 2009/05/12 | 37,150 | 37,650 | 37,100 | 37,400 | 8,634 |
| 2009/05/11 | 36,500 | 36,850 | 36,450 | 36,600 | 6,401 |
| 2009/05/08 | 35,450 | 36,350 | 35,350 | 36,100 | 6,765 |
| 2009/05/07 | 36,000 | 36,000 | 35,300 | 35,300 | 6,305 |
| 2009/05/01 | 35,250 | 35,550 | 34,700 | 35,250 | 5,328 |
| 2009/04/30 | 35,450 | 36,000 | 35,100 | 35,300 | 11,319 |
| 2009/04/28 | 35,700 | 36,200 | 34,950 | 35,050 | 10,305 |
| 2009/04/27 | 36,400 | 36,550 | 35,600 | 35,950 | 3,585 |
| 2009/04/24 | 36,600 | 36,600 | 35,900 | 36,000 | 5,112 |
| 2009/04/23 | 35,400 | 36,550 | 34,900 | 36,200 | 10,269 |
| 2009/04/22 | 35,700 | 35,700 | 35,000 | 35,350 | 8,287 |
| 2009/04/21 | 35,800 | 35,800 | 34,850 | 35,300 | 10,584 |
| 2009/04/20 | 36,600 | 36,650 | 35,900 | 36,000 | 6,466 |
| 2009/04/17 | 36,150 | 36,550 | 35,850 | 36,200 | 10,047 |
| 2009/04/16 | 37,150 | 37,300 | 36,500 | 36,550 | 5,650 |
| 2009/04/15 | 36,800 | 37,200 | 36,650 | 37,000 | 6,650 |
| 2009/04/14 | 37,150 | 37,300 | 36,650 | 36,800 | 6,211 |
| 2009/04/13 | 37,300 | 37,750 | 37,200 | 37,250 | 4,215 |
| 2009/04/10 | 38,050 | 38,100 | 37,300 | 37,700 | 5,070 |
| 2009/04/09 | 37,500 | 37,950 | 37,200 | 37,650 | 8,272 |
| 2009/04/08 | 37,700 | 37,850 | 37,250 | 37,400 | 10,650 |
| 2009/04/07 | 38,100 | 38,450 | 37,700 | 37,950 | 5,596 |
| 2009/04/06 | 38,250 | 38,550 | 37,650 | 38,050 | 7,028 |
| 2009/04/03 | 39,350 | 39,350 | 38,000 | 38,200 | 6,210 |
| 2009/04/02 | 39,150 | 39,350 | 38,400 | 38,950 | 6,223 |
| 2009/04/01 | 38,000 | 38,950 | 37,850 | 38,550 | 6,542 |
| 2009/03/31 | 38,500 | 38,800 | 37,400 | 37,900 | 7,306 |
| 2009/03/30 | 39,750 | 40,000 | 38,050 | 38,100 | 9,203 |
| 2009/03/27 | 38,900 | 39,850 | 38,550 | 39,350 | 9,694 |
| 2009/03/26 | 37,350 | 38,500 | 37,350 | 38,450 | 6,540 |
| 2009/03/25 | 38,000 | 38,800 | 37,300 | 38,600 | 8,873 |
| 2009/03/24 | 38,500 | 38,650 | 37,300 | 37,800 | 11,160 |
| 2009/03/23 | 37,500 | 38,200 | 37,150 | 38,200 | 6,126 |
| 2009/03/19 | 37,000 | 37,300 | 36,200 | 36,900 | 9,319 |
| 2009/03/18 | 37,400 | 37,450 | 36,800 | 36,950 | 5,539 |
| 2009/03/17 | 37,650 | 37,800 | 37,000 | 37,550 | 13,648 |
| 2009/03/16 | 37,450 | 38,750 | 37,450 | 38,450 | 9,160 |
| 2009/03/13 | 37,350 | 37,750 | 36,850 | 37,550 | 10,254 |
| 2009/03/12 | 37,500 | 37,800 | 36,450 | 36,700 | 8,798 |
| 2009/03/11 | 38,250 | 38,900 | 38,000 | 38,000 | 6,564 |
| 2009/03/10 | 38,400 | 38,750 | 37,850 | 38,100 | 6,087 |
| 2009/03/09 | 39,200 | 39,500 | 38,200 | 38,800 | 6,793 |
| 2009/03/06 | 39,100 | 40,150 | 38,950 | 39,600 | 6,349 |
| 2009/03/05 | 39,700 | 40,100 | 39,050 | 39,900 | 8,664 |
| 2009/03/04 | 38,450 | 39,450 | 38,100 | 39,300 | 9,464 |
| 2009/03/03 | 39,200 | 39,300 | 38,000 | 38,850 | 4,668 |
| 2009/03/02 | 38,200 | 39,350 | 37,600 | 39,350 | 5,670 |
| 2009/02/27 | 38,000 | 39,000 | 37,750 | 38,600 | 5,085 |
| 2009/02/26 | 38,050 | 38,450 | 37,500 | 37,850 | 6,431 |
| 2009/02/25 | 39,150 | 39,150 | 37,300 | 38,000 | 7,105 |
| 2009/02/24 | 37,250 | 38,800 | 37,000 | 38,150 | 9,404 |
| 2009/02/23 | 37,500 | 38,200 | 36,950 | 37,500 | 5,781 |
| 2009/02/20 | 38,650 | 38,800 | 37,450 | 37,900 | 5,920 |
| 2009/02/19 | 38,900 | 39,650 | 38,500 | 38,550 | 5,986 |
| 2009/02/18 | 38,900 | 39,150 | 38,550 | 38,950 | 6,043 |
| 2009/02/17 | 38,450 | 39,100 | 38,450 | 38,850 | 2,891 |
| 2009/02/16 | 38,900 | 39,800 | 38,250 | 38,850 | 6,134 |
| 2009/02/13 | 36,900 | 38,900 | 36,700 | 38,850 | 9,573 |
| 2009/02/12 | 36,300 | 37,350 | 36,000 | 36,900 | 7,798 |
| 2009/02/10 | 35,300 | 37,300 | 35,300 | 37,000 | 10,254 |
| 2009/02/09 | 36,900 | 37,500 | 35,650 | 35,650 | 9,796 |
| 2009/02/06 | 37,600 | 37,850 | 36,800 | 37,300 | 7,275 |
| 2009/02/05 | 38,350 | 38,500 | 37,550 | 37,550 | 7,647 |
| 2009/02/04 | 37,900 | 38,850 | 37,700 | 38,750 | 10,686 |
| 2009/02/03 | 37,300 | 38,400 | 36,800 | 36,850 | 10,563 |
| 2009/02/02 | 37,900 | 37,900 | 36,900 | 37,150 | 10,122 |
| 2009/01/30 | 36,150 | 38,200 | 35,850 | 38,050 | 13,440 |
| 2009/01/29 | 37,150 | 37,400 | 36,450 | 37,100 | 8,730 |
| 2009/01/28 | 36,900 | 37,800 | 36,450 | 37,550 | 10,415 |
| 2009/01/27 | 36,950 | 37,450 | 36,750 | 37,050 | 6,551 |
| 2009/01/26 | 37,600 | 37,850 | 36,750 | 36,900 | 4,883 |
| 2009/01/23 | 37,450 | 37,850 | 36,950 | 37,250 | 7,108 |
| 2009/01/22 | 38,000 | 38,000 | 36,250 | 37,300 | 8,383 |
| 2009/01/21 | 37,150 | 39,100 | 36,850 | 38,350 | 9,151 |
| 2009/01/20 | 36,400 | 36,950 | 36,000 | 36,750 | 4,149 |
| 2009/01/19 | 37,100 | 37,450 | 36,800 | 37,050 | 3,151 |
| 2009/01/16 | 36,750 | 37,000 | 35,850 | 36,800 | 8,513 |
| 2009/01/15 | 36,100 | 37,900 | 35,750 | 37,550 | 8,690 |
| 2009/01/14 | 37,100 | 37,150 | 35,900 | 36,600 | 10,938 |
| 2009/01/13 | 37,600 | 37,950 | 37,100 | 37,350 | 6,632 |
| 2009/01/09 | 39,500 | 39,900 | 38,600 | 39,300 | 7,388 |
| 2009/01/08 | 38,600 | 40,500 | 38,600 | 39,450 | 10,217 |
| 2009/01/07 | 42,050 | 42,050 | 40,450 | 40,600 | 6,034 |
| 2009/01/06 | 41,700 | 41,750 | 40,900 | 41,250 | 4,361 |
| 2009/01/05 | 43,400 | 43,500 | 40,800 | 41,300 | 5,556 |