1. HOME >
  2. 株価時系列 >
  3. 1999

1999 サイタホールディングス(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-19---2,600-2,600
2022-05-18---2,600-2,600
2022-05-17---2,600-2,600
2022-05-162,8882,8882,6002,6002002,600
2022-05-132,8902,8902,8902,8901002,890
2022-05-122,9002,9002,9002,9001002,900
2022-05-11---2,400-2,400
2022-05-10---2,400-2,400
2022-05-09---2,400-2,400
2022-05-06---2,400-2,400
2022-05-02---2,400-2,400
2022-04-282,4002,4002,4002,4001002,400
2022-04-27---2,405-2,405
2022-04-262,4052,4052,4052,4052002,405
2022-04-25---2,425-2,425
2022-04-22---2,425-2,425
2022-04-21---2,425-2,425
2022-04-202,4252,4252,4252,4254002,425
2022-04-19---2,425-2,425
2022-04-18---2,425-2,425
2022-04-15---2,425-2,425
2022-04-14---2,425-2,425
2022-04-13---2,425-2,425
2022-04-122,4752,4752,4252,4253002,425
2022-04-11---2,425-2,425
2022-04-08---2,425-2,425
2022-04-07---2,425-2,425
2022-04-06---2,425-2,425
2022-04-05---2,425-2,425
2022-04-042,4212,4252,4212,4251,0002,425
2022-04-01---2,371-2,371
2022-03-31---2,371-2,371
2022-03-302,3712,3712,3712,3711002,371
2022-03-29---2,321-2,321
2022-03-28---2,321-2,321
2022-03-25---2,321-2,321
2022-03-24---2,321-2,321
2022-03-23---2,321-2,321
2022-03-222,3212,3212,3212,3211002,321
2022-03-18---2,368-2,368
2022-03-17---2,368-2,368
2022-03-162,3682,3682,3682,3681002,368
2022-03-15---2,418-2,418
2022-03-142,4182,4182,4182,4181002,418
2022-03-11---2,319-2,319
2022-03-102,3192,3192,3192,3191002,319
2022-03-09---2,302-2,302
2022-03-082,3522,3522,3022,3022002,302
2022-03-07---2,302-2,302
2022-03-04---2,302-2,302
2022-03-032,3022,3022,3022,3021002,302
2022-03-02---2,301-2,301
2022-03-012,3012,3012,3012,3011002,301
2022-02-28---2,351-2,351
2022-02-25---2,351-2,351
2022-02-24---2,351-2,351
2022-02-22---2,351-2,351
2022-02-21---2,351-2,351
2022-02-18---2,351-2,351
2022-02-172,3012,3512,3012,3512002,351
2022-02-162,3002,3502,3002,3503002,350
2022-02-152,4702,4702,2502,3005002,300
2022-02-142,5502,5502,5502,5501002,550
2022-02-102,5002,5002,5002,5001002,500
2022-02-092,5002,5002,5002,5001002,500
2022-02-08---2,450-2,450
2022-02-072,4502,4502,4502,4501002,450
2022-02-04---2,520-2,520
2022-02-032,5202,5202,5202,5203002,520
2022-02-02---2,520-2,520
2022-02-012,5202,5202,5202,5201002,520
2022-01-312,5202,5202,5202,5201002,520
2022-01-28---2,520-2,520
2022-01-272,5202,5202,5202,5201002,520
2022-01-262,5602,5602,5602,5602002,560
2022-01-25---2,550-2,550
2022-01-24---2,550-2,550
2022-01-21---2,550-2,550
2022-01-20---2,550-2,550
2022-01-19---2,550-2,550
2022-01-18---2,550-2,550
2022-01-172,6492,6492,5502,5503002,550
2022-01-14---2,699-2,699
2022-01-13---2,699-2,699
2022-01-122,6992,6992,6992,6991002,699
2022-01-11---2,650-2,650
2022-01-07---2,650-2,650
2022-01-06---2,650-2,650
2022-01-05---2,650-2,650
2022-01-04---2,650-2,650

分割・併合履歴 ： [2017-12-27]1株→0.1株