1. HOME >
  2. 株価時系列 >
  3. 9446 >
  4. 2011年

9446 (株)サカイホールディングス の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-291821821761811,200181
2011-12-2818518518518513,100185
2011-12-271761761741761,400176
2011-12-261731771711773,300177
2011-12-22173173173173300173
2011-12-21178178178178100178
2011-12-201691781691783,800178
2011-12-191741801701791,800179
2011-12-16174174170174300174
2011-12-15174174171174400174
2011-12-141731801711732,600173
2011-12-131801801801808,800180
2011-12-121671721671712,500171
2011-12-091701721701721,300172
2011-12-08174174173173700173
2011-12-07176176172175600175
2011-12-05178181172180700180
2011-12-021681791681782,500178
2011-12-01168168168168200168
2011-11-30167167167167100167
2011-11-291621721621638,400163
2011-11-281611611561605,900160
2011-11-251571631571602,200160
2011-11-24165165165165100165
2011-11-22159161159161200161
2011-11-211591621591591,500159
2011-11-18164165164164900164
2011-11-17162163162163200163
2011-11-161621621561625,600162
2011-11-141631661631632,400163
2011-11-10168168168168500168
2011-11-091651701651703,100170
2011-11-081711751701751,700175
2011-11-07175175175175200175
2011-11-04174175170175900175
2011-11-02175175175175100175
2011-11-011731761701761,300176
2011-10-311751751741752,200175
2011-10-281721751721756,300175
2011-10-271671721671721,200172
2011-10-26165173165173300173
2011-10-251651731651731,000173
2011-10-24165165162163700163
2011-10-211661671651671,000167
2011-10-201651661651651,200165
2011-10-19163168163168500168
2011-10-18166166166166100166
2011-10-171651701651706,100170
2011-10-141721721631688,300168
2011-10-13169174169174900174
2011-10-12174174169169500169
2011-10-111701771651757,600175
2011-10-071801801751804,200180
2011-10-0616118015917521,900175
2011-10-0516516715015010,300150
2011-10-041691751631734,700173
2011-10-031831831781783,200178
2011-09-301831861821852,700185
2011-09-291861871841844,600184
2011-09-2818218818018523,300185
2011-09-2720620920520726,800207
2011-09-2620620618620216,000202
2011-09-2221021320520723,500207
2011-09-212082132082108,800210
2011-09-202122122072079,800207
2011-09-1621221220721110,700211
2011-09-152082122072106,000210
2011-09-142092142062114,800211
2011-09-132132132102134,200213
2011-09-122122132112139,000213
2011-09-092122122112122,300212
2011-09-082112132102121,700212
2011-09-072082102082096,600209
2011-09-062082082072081,700208
2011-09-052072082062086,900208
2011-09-022062072062065,200206
2011-09-012052062022065,600206
2011-08-31206206206206700206
2011-08-302052072052061,900206
2011-08-292052052022057,500205
2011-08-262022042012041,300204
2011-08-25202202202202900202
2011-08-242042041942044,700204
2011-08-23202202202202300202
2011-08-222002031982024,100202
2011-08-192052061992015,200201
2011-08-182032082012065,400206
2011-08-172012042012042,200204
2011-08-162002031992012,500201
2011-08-151971991951994,400199
2011-08-1219919918218519,100185
2011-08-1119220418320129,700201
2011-08-10208208208208100208
2011-08-091942021802024,600202
2011-08-052042111972117,100211
2011-08-0420721120420418,300204
2011-08-032102172092172,300217
2011-08-022132172122121,900212
2011-08-012132192132181,600218
2011-07-292152202142141,500214
2011-07-282212212202203,900220
2011-07-272242242152203,700220
2011-07-252152262152263,400226
2011-07-22214214213213900213
2011-07-212162162112145,100214
2011-07-202172172152162,200216
2011-07-192112142112132,000213
2011-07-15212213212213800213
2011-07-142172172152171,600217
2011-07-132222222132178,500217
2011-07-122152172132133,000213
2011-07-11213213213213100213
2011-07-082122122092122,500212
2011-07-072132132052072,700207
2011-07-062062132062131,600213
2011-07-042142152142141,600214
2011-07-012132152132141,400214
2011-06-30213213208213800213
2011-06-292102132072134,800213
2011-06-282102102012106,600210
2011-06-272042062042061,800206
2011-06-24203203202203800203
2011-06-232012072002032,800203
2011-06-222022021962013,700201
2011-06-2120220419819815,100198
2011-06-20209209209209200209
2011-06-162102102102101,000210
2011-06-132152152152152,000215
2011-06-07211215211215700215
2011-06-06215215215215200215
2011-06-032122182122125,400212
2011-06-022182182102172,000217
2011-06-01211217211217400217
2011-05-31214214211211600211
2011-05-302162162152154,100215
2011-05-272202202102152,100215
2011-05-262102242102151,300215
2011-05-252152152152152,100215
2011-05-242152252152222,400222
2011-05-232192222192222,100222
2011-05-20215215215215100215
2011-05-192172172132132,700213
2011-05-182152152152151,000215
2011-05-162142162142154,700215
2011-05-132252252102243,600224
2011-05-12226230226230700230
2011-05-102342362342362,000236
2011-05-092342382292363,300236
2011-05-06234235234235900235
2011-05-022382402352382,400238
2011-04-282322452242426,700242
2011-04-272292302292302,100230
2011-04-262262302262301,000230
2011-04-25228228228228100228
2011-04-222272302242304,200230
2011-04-21229229225229400229
2011-04-202262302252304,700230
2011-04-19226226226226200226
2011-04-182132272132264,500226
2011-04-15209215209215600215
2011-04-13210217210217900217
2011-04-122092172092161,900216
2011-04-082082171932173,900217
2011-04-07209215209215900215
2011-04-042212212102181,300218
2011-03-312112132092131,800213
2011-03-30220225220225900225
2011-03-29220224219224700224
2011-03-282322322322323,400232
2011-03-252332332212324,700232
2011-03-242322352212335,500233
2011-03-232142322142324,000232
2011-03-222002141932144,600214
2011-03-181902001882002,300200
2011-03-171802001802001,200200
2011-03-161651851651805,700180
2011-03-152002131601809,600180
2011-03-1415021515021525,200215
2011-03-112072192072199,000219
2011-03-102232302232233,100223
2011-03-092282302282305,100230
2011-03-082252272252275,300227
2011-03-072172172172172,700217
2011-03-042232252222226,200222
2011-03-032222222222221,800222
2011-03-022142222142222,600222
2011-03-012182222162163,300216
2011-02-282242242132136,700213
2011-02-25223223220220900220
2011-02-242202232202201,700220
2011-02-232112202112204,100220
2011-02-222232242162245,000224
2011-02-212252272222225,900222
2011-02-1822222522022514,800225
2011-02-172172202152201,300220
2011-02-162152202082138,200213
2011-02-152232282152154,700215
2011-02-1419822419822329,000223
2011-02-102272342252298,200229
2011-02-0923523523023511,500235
2011-02-0823323523023412,000234
2011-02-072312322302311,400231
2011-02-042282322282321,700232
2011-02-032292322292293,200229
2011-02-022312322282323,000232
2011-02-012312332272276,300227
2011-01-3123023522623416,300234
2011-01-2822623522623523,200235
2011-01-272202252202221,400222
2011-01-262222232202204,300220
2011-01-252242262222252,700225
2011-01-242212232212232,800223
2011-01-212182212152215,600221
2011-01-202152192112195,400219
2011-01-192122152122153,400215
2011-01-182142152132141,600214
2011-01-172132142112143,200214
2011-01-142132132112132,600213
2011-01-132112132112132,800213
2011-01-1220821520821112,400211
2011-01-112082112072086,600208
2011-01-072102122102121,100212
2011-01-062102122102101,000210
2011-01-052072102072102,400210
2011-01-042102102092091,100209

分割・併合履歴 ： [2010-05-27]1株→500株 [2004-03-26]1株→3株