1999 サイタホールディングス(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-26 | 398 | 398 | 398 | 398 | 2,000 | 3,980 |
| 1996-12-18 | 404 | 405 | 404 | 405 | 2,000 | 4,050 |
| 1996-12-12 | 409 | 409 | 409 | 409 | 2,000 | 4,090 |
| 1996-12-11 | 415 | 415 | 415 | 415 | 1,000 | 4,150 |
| 1996-12-04 | 431 | 431 | 431 | 431 | 2,000 | 4,310 |
| 1996-11-28 | 416 | 416 | 416 | 416 | 2,000 | 4,160 |
| 1996-11-27 | 416 | 416 | 416 | 416 | 1,000 | 4,160 |
| 1996-11-25 | 416 | 416 | 416 | 416 | 1,000 | 4,160 |
| 1996-11-20 | 416 | 416 | 416 | 416 | 1,000 | 4,160 |
| 1996-11-19 | 421 | 421 | 416 | 416 | 2,000 | 4,160 |
| 1996-11-15 | 410 | 410 | 410 | 410 | 3,000 | 4,100 |
| 1996-11-14 | 416 | 416 | 415 | 415 | 2,000 | 4,150 |
| 1996-11-13 | 416 | 416 | 416 | 416 | 1,000 | 4,160 |
| 1996-11-12 | 415 | 415 | 415 | 415 | 2,000 | 4,150 |
| 1996-11-05 | 415 | 415 | 415 | 415 | 4,000 | 4,150 |
| 1996-11-01 | 425 | 425 | 425 | 425 | 2,000 | 4,250 |
| 1996-10-25 | 430 | 430 | 420 | 420 | 3,000 | 4,200 |
| 1996-10-23 | 444 | 444 | 444 | 444 | 1,000 | 4,440 |
| 1996-10-22 | 449 | 449 | 449 | 449 | 1,000 | 4,490 |
| 1996-10-17 | 434 | 434 | 434 | 434 | 1,000 | 4,340 |
| 1996-10-14 | 435 | 435 | 435 | 435 | 5,000 | 4,350 |
| 1996-10-11 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 1996-10-09 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 1996-10-08 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 1996-10-04 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 1996-10-03 | 450 | 450 | 445 | 445 | 2,000 | 4,450 |
| 1996-10-02 | 455 | 455 | 450 | 450 | 2,000 | 4,500 |
| 1996-09-30 | 455 | 455 | 455 | 455 | 1,000 | 4,550 |
| 1996-09-26 | 465 | 465 | 460 | 460 | 2,000 | 4,600 |
| 1996-09-25 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1996-09-19 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 1996-09-18 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 1996-09-12 | 472 | 472 | 472 | 472 | 2,000 | 4,720 |
| 1996-08-30 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1996-08-28 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1996-08-27 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1996-08-16 | 525 | 525 | 525 | 525 | 4,000 | 5,250 |
| 1996-08-08 | 475 | 475 | 475 | 475 | 2,000 | 4,750 |
| 1996-08-06 | 476 | 476 | 476 | 476 | 6,000 | 4,760 |
| 1996-08-01 | 476 | 476 | 476 | 476 | 1,000 | 4,760 |
| 1996-07-31 | 470 | 470 | 470 | 470 | 3,000 | 4,700 |
| 1996-07-29 | 480 | 480 | 480 | 480 | 3,000 | 4,800 |
| 1996-07-25 | 500 | 500 | 500 | 500 | 3,000 | 5,000 |
| 1996-07-22 | 520 | 525 | 520 | 525 | 3,000 | 5,250 |
| 1996-07-17 | 490 | 490 | 490 | 490 | 2,000 | 4,900 |
| 1996-07-15 | 495 | 495 | 495 | 495 | 1,000 | 4,950 |
| 1996-07-12 | 498 | 498 | 498 | 498 | 2,000 | 4,980 |
| 1996-07-09 | 500 | 500 | 499 | 499 | 4,000 | 4,990 |
| 1996-07-08 | 510 | 510 | 500 | 500 | 5,000 | 5,000 |
| 1996-07-05 | 512 | 512 | 511 | 511 | 3,000 | 5,110 |
| 1996-07-04 | 516 | 516 | 516 | 516 | 1,000 | 5,160 |
| 1996-07-03 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 1996-07-02 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 1996-07-01 | 528 | 530 | 528 | 530 | 2,000 | 5,300 |
| 1996-06-28 | 511 | 511 | 500 | 500 | 5,000 | 5,000 |
| 1996-06-27 | 520 | 520 | 520 | 520 | 4,000 | 5,200 |
| 1996-06-26 | 510 | 511 | 510 | 511 | 3,000 | 5,110 |
| 1996-06-25 | 530 | 530 | 525 | 525 | 3,000 | 5,250 |
| 1996-06-24 | 530 | 530 | 520 | 530 | 12,000 | 5,300 |
| 1996-06-21 | 494 | 500 | 494 | 500 | 7,000 | 5,000 |
| 1996-06-20 | 494 | 494 | 494 | 494 | 1,000 | 4,940 |
| 1996-06-19 | 486 | 486 | 486 | 486 | 1,000 | 4,860 |
| 1996-06-18 | 490 | 490 | 485 | 485 | 2,000 | 4,850 |
| 1996-06-17 | 490 | 490 | 485 | 485 | 2,000 | 4,850 |
| 1996-06-14 | 485 | 485 | 485 | 485 | 2,000 | 4,850 |
| 1996-06-12 | 485 | 485 | 481 | 481 | 5,000 | 4,810 |
| 1996-06-11 | 491 | 491 | 491 | 491 | 1,000 | 4,910 |
| 1996-06-05 | 500 | 500 | 498 | 499 | 4,000 | 4,990 |
| 1996-06-04 | 480 | 500 | 480 | 500 | 13,000 | 5,000 |
| 1996-06-03 | 480 | 480 | 480 | 480 | 5,000 | 4,800 |
| 1996-05-31 | 480 | 480 | 480 | 480 | 3,000 | 4,800 |
| 1996-05-29 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1996-05-28 | 481 | 481 | 481 | 481 | 1,000 | 4,810 |
| 1996-05-27 | 485 | 485 | 485 | 485 | 1,000 | 4,850 |
| 1996-05-22 | 489 | 489 | 489 | 489 | 1,000 | 4,890 |
| 1996-05-21 | 489 | 490 | 489 | 490 | 4,000 | 4,900 |
| 1996-05-17 | 486 | 486 | 480 | 480 | 3,000 | 4,800 |
| 1996-05-16 | 480 | 480 | 480 | 480 | 2,000 | 4,800 |
| 1996-05-15 | 489 | 489 | 489 | 489 | 2,000 | 4,890 |
| 1996-05-14 | 499 | 500 | 499 | 500 | 2,000 | 5,000 |
| 1996-05-13 | 500 | 500 | 500 | 500 | 6,000 | 5,000 |
| 1996-05-10 | 495 | 500 | 495 | 500 | 23,000 | 5,000 |
| 1996-05-09 | 475 | 475 | 475 | 475 | 2,000 | 4,750 |
| 1996-05-08 | 475 | 475 | 475 | 475 | 2,000 | 4,750 |
| 1996-05-07 | 476 | 476 | 475 | 475 | 12,000 | 4,750 |
| 1996-05-02 | 476 | 476 | 476 | 476 | 7,000 | 4,760 |
| 1996-05-01 | 458 | 458 | 458 | 458 | 1,000 | 4,580 |
| 1996-04-30 | 453 | 453 | 450 | 453 | 11,000 | 4,530 |
| 1996-04-26 | 431 | 435 | 431 | 435 | 13,000 | 4,350 |
| 1996-04-25 | 427 | 430 | 427 | 430 | 6,000 | 4,300 |
| 1996-04-24 | 430 | 430 | 426 | 426 | 3,000 | 4,260 |
| 1996-04-23 | 429 | 430 | 429 | 430 | 3,000 | 4,300 |
| 1996-04-22 | 430 | 430 | 430 | 430 | 5,000 | 4,300 |
| 1996-04-19 | 422 | 422 | 422 | 422 | 6,000 | 4,220 |
| 1996-04-18 | 429 | 429 | 410 | 410 | 17,000 | 4,100 |
| 1996-04-17 | 430 | 433 | 425 | 425 | 13,000 | 4,250 |
| 1996-04-16 | 430 | 435 | 429 | 432 | 27,000 | 4,320 |
| 1996-04-15 | 430 | 430 | 425 | 429 | 13,000 | 4,290 |
| 1996-04-12 | 430 | 430 | 430 | 430 | 23,000 | 4,300 |
| 1996-04-11 | 431 | 431 | 426 | 430 | 26,000 | 4,300 |
| 1996-04-10 | 430 | 435 | 430 | 430 | 14,000 | 4,300 |
| 1996-04-09 | 420 | 430 | 420 | 430 | 2,000 | 4,300 |
| 1996-04-08 | 425 | 425 | 420 | 420 | 11,000 | 4,200 |
| 1996-04-05 | 420 | 420 | 420 | 420 | 3,000 | 4,200 |
| 1996-04-04 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1996-04-02 | 425 | 425 | 425 | 425 | 2,000 | 4,250 |
| 1996-04-01 | 425 | 425 | 425 | 425 | 5,000 | 4,250 |
| 1996-03-29 | 425 | 425 | 425 | 425 | 1,000 | 4,250 |
| 1996-03-28 | 425 | 425 | 425 | 425 | 1,000 | 4,250 |
| 1996-03-26 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 1996-03-22 | 425 | 430 | 425 | 430 | 11,000 | 4,300 |
| 1996-03-21 | 425 | 425 | 425 | 425 | 1,000 | 4,250 |
| 1996-03-18 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 1996-03-15 | 430 | 430 | 430 | 430 | 2,000 | 4,300 |
| 1996-03-12 | 426 | 426 | 426 | 426 | 1,000 | 4,260 |
| 1996-03-07 | 425 | 425 | 425 | 425 | 1,000 | 4,250 |
| 1996-03-06 | 425 | 425 | 425 | 425 | 2,000 | 4,250 |
| 1996-03-01 | 430 | 430 | 430 | 430 | 2,000 | 4,300 |
| 1996-02-29 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1996-02-23 | 420 | 430 | 420 | 430 | 2,000 | 4,300 |
| 1996-02-22 | 420 | 423 | 420 | 420 | 13,000 | 4,200 |
| 1996-02-21 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1996-02-20 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 1996-02-19 | 425 | 430 | 425 | 430 | 4,000 | 4,300 |
| 1996-02-16 | 430 | 430 | 425 | 425 | 5,000 | 4,250 |
| 1996-02-15 | 440 | 440 | 430 | 430 | 4,000 | 4,300 |
| 1996-02-14 | 443 | 443 | 438 | 440 | 10,000 | 4,400 |
| 1996-02-13 | 459 | 459 | 450 | 450 | 5,000 | 4,500 |
| 1996-02-09 | 460 | 460 | 450 | 459 | 11,000 | 4,590 |
| 1996-02-08 | 470 | 470 | 460 | 460 | 7,000 | 4,600 |
| 1996-02-07 | 470 | 470 | 470 | 470 | 2,000 | 4,700 |
| 1996-02-06 | 470 | 470 | 470 | 470 | 4,000 | 4,700 |
| 1996-02-05 | 470 | 470 | 470 | 470 | 6,000 | 4,700 |
| 1996-02-02 | 470 | 473 | 470 | 473 | 10,000 | 4,730 |
| 1996-02-01 | 476 | 476 | 476 | 476 | 1,000 | 4,760 |
| 1996-01-31 | 476 | 476 | 475 | 475 | 3,000 | 4,750 |
| 1996-01-29 | 475 | 475 | 475 | 475 | 3,000 | 4,750 |
| 1996-01-26 | 482 | 483 | 482 | 483 | 5,000 | 4,830 |
| 1996-01-25 | 482 | 482 | 482 | 482 | 3,000 | 4,820 |
| 1996-01-24 | 478 | 478 | 472 | 472 | 4,000 | 4,720 |
| 1996-01-23 | 478 | 478 | 478 | 478 | 1,000 | 4,780 |
| 1996-01-22 | 478 | 478 | 478 | 478 | 2,000 | 4,780 |
| 1996-01-19 | 476 | 477 | 476 | 477 | 2,000 | 4,770 |
| 1996-01-18 | 471 | 471 | 471 | 471 | 3,000 | 4,710 |
| 1996-01-12 | 470 | 470 | 470 | 470 | 10,000 | 4,700 |
| 1996-01-10 | 449 | 454 | 449 | 453 | 13,000 | 4,530 |
| 1996-01-09 | 449 | 450 | 449 | 450 | 3,000 | 4,500 |
| 1996-01-08 | 455 | 455 | 450 | 450 | 15,000 | 4,500 |
| 1996-01-05 | 454 | 454 | 449 | 450 | 19,000 | 4,500 |
| 1996-01-04 | 449 | 449 | 449 | 449 | 1,000 | 4,490 |
分割・併合履歴 ： [2017-12-27]1株→0.1株
