1999 サイタホールディングス(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-26 | 440 | 440 | 440 | 440 | 3,000 | 4,400 |
| 1995-12-25 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1995-12-22 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1995-12-21 | 453 | 453 | 450 | 450 | 4,000 | 4,500 |
| 1995-12-19 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1995-12-18 | 460 | 460 | 455 | 455 | 3,000 | 4,550 |
| 1995-12-15 | 460 | 460 | 460 | 460 | 3,000 | 4,600 |
| 1995-12-14 | 460 | 460 | 450 | 455 | 3,000 | 4,550 |
| 1995-12-13 | 463 | 463 | 460 | 460 | 2,000 | 4,600 |
| 1995-12-06 | 469 | 469 | 460 | 460 | 4,000 | 4,600 |
| 1995-12-04 | 469 | 469 | 469 | 469 | 1,000 | 4,690 |
| 1995-12-01 | 469 | 469 | 469 | 469 | 1,000 | 4,690 |
| 1995-11-24 | 479 | 479 | 479 | 479 | 3,000 | 4,790 |
| 1995-11-21 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1995-11-20 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1995-11-17 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 1995-11-14 | 493 | 493 | 493 | 493 | 3,000 | 4,930 |
| 1995-11-13 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 1995-11-08 | 498 | 498 | 498 | 498 | 2,000 | 4,980 |
| 1995-11-01 | 499 | 499 | 499 | 499 | 1,000 | 4,990 |
| 1995-10-27 | 499 | 499 | 499 | 499 | 1,000 | 4,990 |
| 1995-10-26 | 500 | 500 | 500 | 500 | 5,000 | 5,000 |
| 1995-10-24 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1995-10-20 | 515 | 515 | 515 | 515 | 1,000 | 5,150 |
| 1995-10-18 | 518 | 518 | 518 | 518 | 1,000 | 5,180 |
| 1995-10-09 | 529 | 529 | 529 | 529 | 6,000 | 5,290 |
| 1995-10-04 | 529 | 529 | 529 | 529 | 1,000 | 5,290 |
| 1995-10-02 | 575 | 575 | 575 | 575 | 1,000 | 5,750 |
| 1995-09-22 | 585 | 585 | 585 | 585 | 2,000 | 5,850 |
| 1995-09-20 | 585 | 585 | 585 | 585 | 10,000 | 5,850 |
| 1995-09-19 | 580 | 585 | 580 | 585 | 2,000 | 5,850 |
| 1995-09-12 | 570 | 570 | 570 | 570 | 2,000 | 5,700 |
| 1995-09-11 | 550 | 550 | 550 | 550 | 2,000 | 5,500 |
| 1995-09-08 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1995-09-01 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 1995-08-30 | 560 | 560 | 550 | 550 | 2,000 | 5,500 |
| 1995-08-29 | 561 | 561 | 561 | 561 | 1,000 | 5,610 |
| 1995-08-25 | 568 | 568 | 568 | 568 | 2,000 | 5,680 |
| 1995-08-24 | 568 | 568 | 568 | 568 | 7,000 | 5,680 |
| 1995-08-23 | 568 | 568 | 568 | 568 | 14,000 | 5,680 |
| 1995-08-22 | 565 | 565 | 565 | 565 | 1,000 | 5,650 |
| 1995-08-21 | 566 | 568 | 565 | 568 | 4,000 | 5,680 |
| 1995-08-18 | 570 | 570 | 560 | 560 | 3,000 | 5,600 |
| 1995-08-17 | 569 | 569 | 560 | 560 | 4,000 | 5,600 |
| 1995-08-14 | 550 | 550 | 549 | 550 | 4,000 | 5,500 |
| 1995-08-11 | 550 | 550 | 550 | 550 | 2,000 | 5,500 |
| 1995-08-10 | 578 | 578 | 578 | 578 | 1,000 | 5,780 |
| 1995-08-08 | 578 | 578 | 578 | 578 | 6,000 | 5,780 |
| 1995-08-07 | 579 | 579 | 579 | 579 | 1,000 | 5,790 |
| 1995-08-01 | 599 | 599 | 599 | 599 | 1,000 | 5,990 |
| 1995-07-24 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1995-07-20 | 599 | 600 | 599 | 600 | 20,000 | 6,000 |
| 1995-07-18 | 599 | 599 | 599 | 599 | 1,000 | 5,990 |
| 1995-07-14 | 615 | 618 | 615 | 618 | 4,000 | 6,180 |
| 1995-07-11 | 625 | 625 | 625 | 625 | 2,000 | 6,250 |
| 1995-06-30 | 637 | 637 | 629 | 629 | 2,000 | 6,290 |
| 1995-06-20 | 669 | 680 | 669 | 680 | 20,000 | 6,800 |
| 1995-06-19 | 679 | 679 | 679 | 679 | 1,000 | 6,790 |
| 1995-06-16 | 680 | 680 | 680 | 680 | 1,000 | 6,800 |
| 1995-06-12 | 715 | 715 | 713 | 713 | 2,000 | 7,130 |
| 1995-06-06 | 718 | 718 | 718 | 718 | 1,000 | 7,180 |
| 1995-06-01 | 748 | 748 | 748 | 748 | 1,000 | 7,480 |
| 1995-05-25 | 763 | 763 | 763 | 763 | 1,000 | 7,630 |
| 1995-05-18 | 798 | 798 | 798 | 798 | 3,000 | 7,980 |
| 1995-05-12 | 798 | 798 | 798 | 798 | 2,000 | 7,980 |
| 1995-04-24 | 800 | 800 | 800 | 800 | 1,000 | 8,000 |
| 1995-04-18 | 840 | 840 | 840 | 840 | 1,000 | 8,400 |
| 1995-04-13 | 840 | 840 | 840 | 840 | 1,000 | 8,400 |
| 1995-04-10 | 840 | 840 | 840 | 840 | 1,000 | 8,400 |
| 1995-03-17 | 845 | 845 | 845 | 845 | 5,000 | 8,450 |
| 1995-03-15 | 850 | 850 | 850 | 850 | 2,000 | 8,500 |
| 1995-03-14 | 874 | 874 | 874 | 874 | 1,000 | 8,740 |
| 1995-03-13 | 879 | 879 | 879 | 879 | 1,000 | 8,790 |
| 1995-03-09 | 880 | 880 | 880 | 880 | 2,000 | 8,800 |
| 1995-03-07 | 919 | 919 | 919 | 919 | 1,000 | 9,190 |
| 1995-03-02 | 950 | 960 | 950 | 960 | 10,000 | 9,600 |
| 1995-02-24 | 964 | 964 | 964 | 964 | 1,000 | 9,640 |
| 1995-02-22 | 965 | 969 | 965 | 965 | 6,000 | 9,650 |
| 1995-02-21 | 969 | 969 | 969 | 969 | 1,000 | 9,690 |
| 1995-02-20 | 979 | 979 | 979 | 979 | 1,000 | 9,790 |
| 1995-02-17 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 10,200 |
| 1995-02-16 | 1,020 | 1,020 | 1,020 | 1,020 | 13,000 | 10,200 |
| 1995-02-15 | 1,020 | 1,020 | 1,020 | 1,020 | 12,000 | 10,200 |
| 1995-02-14 | 1,090 | 1,100 | 1,090 | 1,100 | 10,000 | 11,000 |
| 1995-02-13 | 1,100 | 1,100 | 1,100 | 1,100 | 39,000 | 11,000 |
| 1995-02-10 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 11,000 |
| 1995-02-09 | 1,100 | 1,120 | 1,100 | 1,120 | 5,000 | 11,200 |
| 1995-02-08 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 11,000 |
| 1995-02-07 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 11,000 |
| 1995-02-02 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 11,200 |
| 1995-02-01 | 1,110 | 1,110 | 1,100 | 1,100 | 4,000 | 11,000 |
| 1995-01-31 | 1,100 | 1,130 | 1,100 | 1,130 | 66,000 | 11,300 |
| 1995-01-30 | 1,110 | 1,130 | 1,100 | 1,100 | 6,000 | 11,000 |
| 1995-01-27 | 1,100 | 1,100 | 1,100 | 1,100 | 12,000 | 11,000 |
| 1995-01-26 | 1,130 | 1,200 | 1,130 | 1,170 | 8,000 | 11,700 |
| 1995-01-25 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 11,200 |
| 1995-01-24 | 1,130 | 1,130 | 1,100 | 1,100 | 5,000 | 11,000 |
| 1995-01-20 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 | 11,500 |
| 1995-01-18 | 1,200 | 1,210 | 1,200 | 1,200 | 9,000 | 12,000 |
| 1995-01-13 | 1,200 | 1,250 | 1,200 | 1,250 | 8,000 | 12,500 |
| 1995-01-12 | 1,070 | 1,100 | 1,070 | 1,100 | 3,000 | 11,000 |
| 1995-01-05 | 1,050 | 1,050 | 1,050 | 1,050 | 10,000 | 10,500 |
分割・併合履歴 ： [2017-12-27]1株→0.1株
