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 |
---|---|---|---|---|---|
2014/12/30 | 724 | 724 | 715 | 715 | 269,100 |
2014/12/29 | 727 | 727 | 710 | 719 | 306,500 |
2014/12/26 | 729 | 740 | 726 | 727 | 377,400 |
2014/12/25 | 714 | 725 | 712 | 722 | 376,000 |
2014/12/24 | 713 | 718 | 708 | 713 | 567,100 |
2014/12/22 | 714 | 714 | 701 | 708 | 428,100 |
2014/12/19 | 717 | 719 | 706 | 714 | 618,000 |
2014/12/18 | 690 | 711 | 690 | 709 | 728,400 |
2014/12/17 | 666 | 678 | 664 | 672 | 787,300 |
2014/12/16 | 685 | 688 | 673 | 675 | 590,100 |
2014/12/15 | 690 | 695 | 680 | 685 | 439,400 |
2014/12/12 | 674 | 696 | 674 | 690 | 726,000 |
2014/12/11 | 675 | 681 | 666 | 679 | 483,000 |
2014/12/10 | 698 | 701 | 682 | 685 | 536,000 |
2014/12/09 | 706 | 714 | 698 | 706 | 327,300 |
2014/12/08 | 716 | 720 | 711 | 716 | 269,800 |
2014/12/05 | 720 | 720 | 710 | 712 | 281,800 |
2014/12/04 | 722 | 729 | 721 | 723 | 376,200 |
2014/12/03 | 715 | 719 | 713 | 717 | 382,400 |
2014/12/02 | 712 | 719 | 711 | 717 | 326,100 |
2014/12/01 | 718 | 719 | 710 | 714 | 401,500 |
2014/11/28 | 712 | 717 | 709 | 717 | 243,300 |
2014/11/27 | 710 | 713 | 703 | 708 | 445,800 |
2014/11/26 | 700 | 712 | 700 | 709 | 609,000 |
2014/11/25 | 724 | 727 | 702 | 705 | 744,100 |
2014/11/21 | 714 | 724 | 709 | 721 | 792,400 |
2014/11/20 | 700 | 712 | 698 | 710 | 633,700 |
2014/11/19 | 697 | 698 | 688 | 689 | 387,700 |
2014/11/18 | 678 | 695 | 678 | 695 | 417,700 |
2014/11/17 | 691 | 693 | 675 | 677 | 355,500 |
2014/11/14 | 705 | 705 | 690 | 697 | 611,200 |
2014/11/13 | 697 | 700 | 692 | 699 | 615,000 |
2014/11/12 | 687 | 700 | 684 | 694 | 839,000 |
2014/11/11 | 684 | 688 | 673 | 684 | 611,000 |
2014/11/10 | 676 | 687 | 673 | 686 | 467,300 |
2014/11/07 | 685 | 687 | 680 | 683 | 357,300 |
2014/11/06 | 686 | 688 | 675 | 679 | 680,400 |
2014/11/05 | 675 | 689 | 666 | 686 | 776,700 |
2014/11/04 | 697 | 700 | 678 | 679 | 1,349,400 |
2014/10/31 | 665 | 678 | 654 | 677 | 1,208,700 |
2014/10/30 | 639 | 673 | 633 | 661 | 1,251,600 |
2014/10/29 | 628 | 636 | 625 | 632 | 415,300 |
2014/10/28 | 621 | 629 | 618 | 623 | 403,300 |
2014/10/27 | 622 | 625 | 615 | 624 | 390,200 |
2014/10/24 | 614 | 616 | 608 | 614 | 421,100 |
2014/10/23 | 612 | 612 | 602 | 606 | 402,800 |
2014/10/22 | 601 | 613 | 600 | 612 | 439,100 |
2014/10/21 | 602 | 604 | 587 | 591 | 783,900 |
2014/10/20 | 593 | 605 | 588 | 604 | 557,100 |
2014/10/17 | 593 | 596 | 573 | 574 | 705,500 |
2014/10/16 | 598 | 602 | 593 | 595 | 507,800 |
2014/10/15 | 604 | 613 | 602 | 608 | 549,700 |
2014/10/14 | 605 | 619 | 604 | 605 | 628,300 |
2014/10/10 | 626 | 631 | 619 | 622 | 568,200 |
2014/10/09 | 646 | 651 | 630 | 633 | 760,200 |
2014/10/08 | 636 | 645 | 627 | 642 | 626,200 |
2014/10/07 | 648 | 653 | 623 | 643 | 773,700 |
2014/10/06 | 653 | 658 | 650 | 653 | 602,800 |
2014/10/03 | 633 | 649 | 630 | 649 | 756,000 |
2014/10/02 | 648 | 648 | 633 | 634 | 629,200 |
2014/10/01 | 651 | 663 | 648 | 656 | 729,800 |
2014/09/30 | 651 | 654 | 640 | 645 | 513,200 |
2014/09/29 | 650 | 654 | 647 | 653 | 360,400 |
2014/09/26 | 646 | 664 | 643 | 645 | 330,800 |
2014/09/25 | 642 | 654 | 640 | 654 | 424,400 |
2014/09/24 | 635 | 639 | 629 | 638 | 436,900 |
2014/09/22 | 643 | 647 | 637 | 642 | 470,100 |
2014/09/19 | 641 | 650 | 638 | 647 | 488,600 |
2014/09/18 | 635 | 643 | 635 | 640 | 608,100 |
2014/09/17 | 637 | 638 | 627 | 632 | 637,600 |
2014/09/16 | 637 | 640 | 631 | 637 | 633,400 |
2014/09/12 | 634 | 638 | 625 | 637 | 1,089,400 |
2014/09/11 | 640 | 642 | 635 | 638 | 533,800 |
2014/09/10 | 621 | 640 | 620 | 637 | 979,200 |
2014/09/09 | 631 | 633 | 625 | 626 | 558,500 |
2014/09/08 | 640 | 640 | 630 | 631 | 410,500 |
2014/09/05 | 636 | 636 | 602 | 630 | 740,400 |
2014/09/04 | 640 | 640 | 631 | 635 | 340,000 |
2014/09/03 | 654 | 655 | 639 | 642 | 554,100 |
2014/09/02 | 639 | 652 | 636 | 651 | 869,200 |
2014/09/01 | 637 | 639 | 632 | 636 | 445,300 |
2014/08/29 | 646 | 646 | 632 | 637 | 710,100 |
2014/08/28 | 640 | 645 | 637 | 644 | 394,400 |
2014/08/27 | 649 | 649 | 639 | 641 | 380,400 |
2014/08/26 | 653 | 653 | 638 | 644 | 638,700 |
2014/08/25 | 658 | 660 | 649 | 654 | 412,800 |
2014/08/22 | 653 | 657 | 647 | 654 | 584,900 |
2014/08/21 | 643 | 656 | 640 | 654 | 696,700 |
2014/08/20 | 643 | 644 | 638 | 641 | 308,900 |
2014/08/19 | 642 | 644 | 638 | 641 | 336,000 |
2014/08/18 | 634 | 640 | 632 | 637 | 333,000 |
2014/08/15 | 635 | 638 | 632 | 637 | 336,600 |
2014/08/14 | 630 | 636 | 627 | 633 | 560,900 |
2014/08/13 | 626 | 632 | 626 | 630 | 569,100 |
2014/08/12 | 630 | 634 | 624 | 625 | 679,100 |
2014/08/11 | 613 | 629 | 602 | 626 | 865,900 |
2014/08/08 | 607 | 621 | 601 | 603 | 978,900 |
2014/08/07 | 598 | 609 | 595 | 607 | 419,600 |
2014/08/06 | 593 | 601 | 593 | 597 | 459,500 |
2014/08/05 | 616 | 619 | 603 | 603 | 580,400 |
2014/08/04 | 602 | 619 | 600 | 615 | 533,700 |
2014/08/01 | 607 | 612 | 603 | 604 | 649,900 |
2014/07/31 | 627 | 632 | 616 | 617 | 634,500 |
2014/07/30 | 613 | 620 | 610 | 618 | 367,000 |
2014/07/29 | 619 | 620 | 609 | 613 | 711,800 |
2014/07/28 | 615 | 624 | 611 | 622 | 485,900 |
2014/07/25 | 618 | 618 | 611 | 616 | 599,000 |
2014/07/24 | 626 | 629 | 619 | 621 | 452,100 |
2014/07/23 | 624 | 630 | 619 | 622 | 623,000 |
2014/07/22 | 615 | 622 | 612 | 620 | 806,200 |
2014/07/18 | 601 | 611 | 594 | 611 | 732,400 |
2014/07/17 | 608 | 614 | 605 | 611 | 635,300 |
2014/07/16 | 595 | 608 | 593 | 606 | 516,300 |
2014/07/15 | 594 | 601 | 594 | 600 | 529,500 |
2014/07/14 | 592 | 594 | 584 | 594 | 469,100 |
2014/07/11 | 587 | 594 | 584 | 592 | 620,300 |
2014/07/10 | 597 | 599 | 591 | 592 | 635,400 |
2014/07/09 | 595 | 600 | 591 | 593 | 582,600 |
2014/07/08 | 594 | 603 | 587 | 601 | 519,200 |
2014/07/07 | 599 | 600 | 593 | 595 | 363,600 |
2014/07/04 | 596 | 598 | 593 | 596 | 291,100 |
2014/07/03 | 588 | 593 | 585 | 591 | 693,200 |
2014/07/02 | 591 | 593 | 587 | 590 | 968,000 |
2014/07/01 | 591 | 596 | 587 | 594 | 918,500 |
2014/06/30 | 591 | 595 | 586 | 594 | 593,900 |
2014/06/27 | 589 | 590 | 583 | 590 | 1,018,400 |
2014/06/26 | 580 | 591 | 575 | 590 | 1,063,200 |
2014/06/25 | 575 | 578 | 570 | 576 | 677,000 |
2014/06/24 | 568 | 575 | 558 | 572 | 840,700 |
2014/06/23 | 579 | 579 | 567 | 570 | 856,800 |
2014/06/20 | 571 | 580 | 564 | 577 | 1,023,900 |
2014/06/19 | 565 | 576 | 560 | 576 | 927,500 |
2014/06/18 | 564 | 567 | 558 | 565 | 571,700 |
2014/06/17 | 554 | 563 | 553 | 562 | 433,900 |
2014/06/16 | 554 | 557 | 549 | 553 | 372,400 |
2014/06/13 | 552 | 562 | 552 | 560 | 576,800 |
2014/06/12 | 553 | 563 | 552 | 558 | 388,800 |
2014/06/11 | 551 | 563 | 546 | 558 | 505,800 |
2014/06/10 | 550 | 556 | 545 | 546 | 445,100 |
2014/06/09 | 557 | 562 | 550 | 552 | 517,400 |
2014/06/06 | 554 | 563 | 551 | 557 | 844,800 |
2014/06/05 | 546 | 554 | 542 | 549 | 669,800 |
2014/06/04 | 544 | 547 | 538 | 543 | 487,500 |
2014/06/03 | 544 | 550 | 543 | 547 | 752,900 |
2014/06/02 | 532 | 543 | 530 | 541 | 459,500 |
2014/05/30 | 521 | 531 | 520 | 529 | 555,600 |
2014/05/29 | 521 | 526 | 516 | 524 | 344,200 |
2014/05/28 | 520 | 525 | 517 | 524 | 407,000 |
2014/05/27 | 518 | 524 | 518 | 520 | 282,200 |
2014/05/26 | 518 | 523 | 515 | 520 | 305,900 |
2014/05/23 | 515 | 521 | 511 | 517 | 429,400 |
2014/05/22 | 515 | 516 | 508 | 511 | 456,500 |
2014/05/21 | 505 | 510 | 503 | 510 | 306,000 |
2014/05/20 | 515 | 515 | 505 | 505 | 283,000 |
2014/05/19 | 510 | 519 | 508 | 510 | 839,200 |
2014/05/16 | 504 | 507 | 501 | 506 | 626,500 |
2014/05/15 | 509 | 510 | 500 | 509 | 629,400 |
2014/05/14 | 503 | 512 | 499 | 508 | 861,100 |
2014/05/13 | 505 | 509 | 501 | 503 | 891,600 |
2014/05/12 | 501 | 502 | 496 | 500 | 1,002,900 |
2014/05/09 | 522 | 538 | 503 | 508 | 1,344,600 |
2014/05/08 | 540 | 544 | 536 | 541 | 547,400 |
2014/05/07 | 555 | 555 | 538 | 538 | 623,400 |
2014/05/02 | 546 | 555 | 544 | 554 | 404,100 |
2014/05/01 | 544 | 551 | 541 | 551 | 445,500 |
2014/04/30 | 545 | 549 | 540 | 549 | 612,500 |
2014/04/28 | 540 | 544 | 536 | 543 | 370,100 |
2014/04/25 | 548 | 557 | 544 | 547 | 443,500 |
2014/04/24 | 542 | 549 | 538 | 546 | 415,700 |
2014/04/23 | 542 | 548 | 537 | 544 | 508,000 |
2014/04/22 | 536 | 542 | 532 | 536 | 661,100 |
2014/04/21 | 533 | 539 | 528 | 532 | 586,400 |
2014/04/18 | 522 | 537 | 520 | 533 | 760,900 |
2014/04/17 | 530 | 530 | 520 | 522 | 852,200 |
2014/04/16 | 531 | 532 | 523 | 532 | 484,900 |
2014/04/15 | 517 | 529 | 509 | 524 | 965,200 |
2014/04/14 | 512 | 516 | 510 | 511 | 501,100 |
2014/04/11 | 504 | 516 | 503 | 511 | 664,200 |
2014/04/10 | 532 | 534 | 517 | 522 | 563,800 |
2014/04/09 | 536 | 536 | 515 | 520 | 579,300 |
2014/04/08 | 537 | 548 | 537 | 540 | 792,200 |
2014/04/07 | 547 | 550 | 532 | 536 | 465,600 |
2014/04/04 | 547 | 553 | 546 | 551 | 325,400 |
2014/04/03 | 547 | 553 | 543 | 550 | 552,100 |
2014/04/02 | 549 | 554 | 543 | 543 | 656,100 |
2014/04/01 | 551 | 552 | 542 | 544 | 484,600 |
2014/03/31 | 544 | 552 | 530 | 552 | 1,009,900 |
2014/03/28 | 531 | 549 | 521 | 539 | 756,400 |
2014/03/27 | 518 | 530 | 511 | 527 | 630,400 |
2014/03/26 | 530 | 531 | 520 | 523 | 600,200 |
2014/03/25 | 513 | 532 | 512 | 525 | 761,200 |
2014/03/24 | 499 | 522 | 496 | 514 | 797,900 |
2014/03/20 | 511 | 511 | 497 | 498 | 547,700 |
2014/03/19 | 511 | 516 | 506 | 511 | 606,200 |
2014/03/18 | 515 | 526 | 514 | 517 | 512,300 |
2014/03/17 | 510 | 516 | 504 | 505 | 309,200 |
2014/03/14 | 521 | 529 | 516 | 517 | 917,100 |
2014/03/13 | 528 | 536 | 524 | 533 | 403,700 |
2014/03/12 | 538 | 540 | 533 | 534 | 415,900 |
2014/03/11 | 541 | 548 | 538 | 543 | 445,300 |
2014/03/10 | 540 | 544 | 537 | 540 | 376,100 |
2014/03/07 | 538 | 545 | 532 | 544 | 539,000 |
2014/03/06 | 530 | 536 | 526 | 534 | 389,400 |
2014/03/05 | 524 | 529 | 521 | 525 | 295,100 |
2014/03/04 | 509 | 522 | 507 | 518 | 466,500 |
2014/03/03 | 511 | 520 | 505 | 517 | 338,300 |
2014/02/28 | 518 | 522 | 508 | 520 | 594,400 |
2014/02/27 | 526 | 532 | 518 | 520 | 286,000 |
2014/02/26 | 527 | 533 | 525 | 528 | 357,800 |
2014/02/25 | 541 | 541 | 524 | 533 | 657,200 |
2014/02/24 | 536 | 542 | 524 | 535 | 601,600 |
2014/02/21 | 525 | 538 | 525 | 536 | 655,000 |
2014/02/20 | 522 | 523 | 510 | 515 | 617,500 |
2014/02/19 | 516 | 524 | 515 | 522 | 452,600 |
2014/02/18 | 506 | 524 | 505 | 522 | 647,200 |
2014/02/17 | 501 | 505 | 491 | 502 | 450,400 |
2014/02/14 | 517 | 519 | 499 | 501 | 633,400 |
2014/02/13 | 529 | 531 | 513 | 517 | 376,100 |
2014/02/12 | 523 | 532 | 521 | 528 | 440,100 |
2014/02/10 | 523 | 524 | 511 | 517 | 360,000 |
2014/02/07 | 529 | 529 | 514 | 517 | 466,600 |
2014/02/06 | 494 | 511 | 491 | 509 | 598,900 |
2014/02/05 | 493 | 500 | 489 | 497 | 604,600 |
2014/02/04 | 507 | 513 | 490 | 490 | 645,800 |
2014/02/03 | 529 | 530 | 513 | 514 | 339,300 |
2014/01/31 | 527 | 532 | 522 | 529 | 453,000 |
2014/01/30 | 528 | 529 | 518 | 522 | 408,600 |
2014/01/29 | 532 | 543 | 525 | 542 | 383,100 |
2014/01/28 | 523 | 529 | 521 | 522 | 526,900 |
2014/01/27 | 531 | 533 | 522 | 524 | 522,100 |
2014/01/24 | 544 | 546 | 539 | 543 | 527,800 |
2014/01/23 | 559 | 560 | 549 | 551 | 446,100 |
2014/01/22 | 555 | 556 | 545 | 554 | 465,400 |
2014/01/21 | 559 | 561 | 554 | 555 | 385,400 |
2014/01/20 | 565 | 566 | 550 | 553 | 573,800 |
2014/01/17 | 566 | 569 | 561 | 566 | 557,300 |
2014/01/16 | 561 | 569 | 559 | 561 | 568,600 |
2014/01/15 | 554 | 560 | 551 | 556 | 489,900 |
2014/01/14 | 556 | 560 | 542 | 544 | 764,400 |
2014/01/10 | 553 | 563 | 553 | 558 | 815,100 |
2014/01/09 | 569 | 570 | 552 | 559 | 560,800 |
2014/01/08 | 542 | 565 | 542 | 565 | 771,200 |
2014/01/07 | 569 | 574 | 538 | 541 | 1,928,900 |
2014/01/06 | 573 | 578 | 568 | 570 | 751,700 |