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 |
2022-05-16 | 2,888 | 2,888 | 2,600 | 2,600 | 200 | 2,600 |
2022-05-13 | 2,890 | 2,890 | 2,890 | 2,890 | 100 | 2,890 |
2022-05-12 | 2,900 | 2,900 | 2,900 | 2,900 | 100 | 2,900 |
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 |
2022-04-28 | 2,400 | 2,400 | 2,400 | 2,400 | 100 | 2,400 |
2022-04-27 | - | - | - | 2,405 | - | 2,405 |
2022-04-26 | 2,405 | 2,405 | 2,405 | 2,405 | 200 | 2,405 |
2022-04-25 | - | - | - | 2,425 | - | 2,425 |
2022-04-22 | - | - | - | 2,425 | - | 2,425 |
2022-04-21 | - | - | - | 2,425 | - | 2,425 |
2022-04-20 | 2,425 | 2,425 | 2,425 | 2,425 | 400 | 2,425 |
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 |
2022-04-12 | 2,475 | 2,475 | 2,425 | 2,425 | 300 | 2,425 |
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 |
2022-04-04 | 2,421 | 2,425 | 2,421 | 2,425 | 1,000 | 2,425 |
2022-04-01 | - | - | - | 2,371 | - | 2,371 |
2022-03-31 | - | - | - | 2,371 | - | 2,371 |
2022-03-30 | 2,371 | 2,371 | 2,371 | 2,371 | 100 | 2,371 |
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 |
2022-03-22 | 2,321 | 2,321 | 2,321 | 2,321 | 100 | 2,321 |
2022-03-18 | - | - | - | 2,368 | - | 2,368 |
2022-03-17 | - | - | - | 2,368 | - | 2,368 |
2022-03-16 | 2,368 | 2,368 | 2,368 | 2,368 | 100 | 2,368 |
2022-03-15 | - | - | - | 2,418 | - | 2,418 |
2022-03-14 | 2,418 | 2,418 | 2,418 | 2,418 | 100 | 2,418 |
2022-03-11 | - | - | - | 2,319 | - | 2,319 |
2022-03-10 | 2,319 | 2,319 | 2,319 | 2,319 | 100 | 2,319 |
2022-03-09 | - | - | - | 2,302 | - | 2,302 |
2022-03-08 | 2,352 | 2,352 | 2,302 | 2,302 | 200 | 2,302 |
2022-03-07 | - | - | - | 2,302 | - | 2,302 |
2022-03-04 | - | - | - | 2,302 | - | 2,302 |
2022-03-03 | 2,302 | 2,302 | 2,302 | 2,302 | 100 | 2,302 |
2022-03-02 | - | - | - | 2,301 | - | 2,301 |
2022-03-01 | 2,301 | 2,301 | 2,301 | 2,301 | 100 | 2,301 |
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 |
2022-02-17 | 2,301 | 2,351 | 2,301 | 2,351 | 200 | 2,351 |
2022-02-16 | 2,300 | 2,350 | 2,300 | 2,350 | 300 | 2,350 |
2022-02-15 | 2,470 | 2,470 | 2,250 | 2,300 | 500 | 2,300 |
2022-02-14 | 2,550 | 2,550 | 2,550 | 2,550 | 100 | 2,550 |
2022-02-10 | 2,500 | 2,500 | 2,500 | 2,500 | 100 | 2,500 |
2022-02-09 | 2,500 | 2,500 | 2,500 | 2,500 | 100 | 2,500 |
2022-02-08 | - | - | - | 2,450 | - | 2,450 |
2022-02-07 | 2,450 | 2,450 | 2,450 | 2,450 | 100 | 2,450 |
2022-02-04 | - | - | - | 2,520 | - | 2,520 |
2022-02-03 | 2,520 | 2,520 | 2,520 | 2,520 | 300 | 2,520 |
2022-02-02 | - | - | - | 2,520 | - | 2,520 |
2022-02-01 | 2,520 | 2,520 | 2,520 | 2,520 | 100 | 2,520 |
2022-01-31 | 2,520 | 2,520 | 2,520 | 2,520 | 100 | 2,520 |
2022-01-28 | - | - | - | 2,520 | - | 2,520 |
2022-01-27 | 2,520 | 2,520 | 2,520 | 2,520 | 100 | 2,520 |
2022-01-26 | 2,560 | 2,560 | 2,560 | 2,560 | 200 | 2,560 |
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 |
2022-01-17 | 2,649 | 2,649 | 2,550 | 2,550 | 300 | 2,550 |
2022-01-14 | - | - | - | 2,699 | - | 2,699 |
2022-01-13 | - | - | - | 2,699 | - | 2,699 |
2022-01-12 | 2,699 | 2,699 | 2,699 | 2,699 | 100 | 2,699 |
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