1999 サイタホールディングス(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 1997-12-29 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 1997-12-26 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 1997-12-24 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 1997-12-19 | 230 | 235 | 230 | 235 | 4,000 | 2,350 |
| 1997-12-18 | 238 | 238 | 235 | 235 | 3,000 | 2,350 |
| 1997-12-17 | 233 | 233 | 233 | 233 | 1,000 | 2,330 |
| 1997-12-16 | 238 | 238 | 238 | 238 | 1,000 | 2,380 |
| 1997-12-15 | 239 | 239 | 239 | 239 | 1,000 | 2,390 |
| 1997-12-12 | 246 | 246 | 246 | 246 | 8,000 | 2,460 |
| 1997-12-11 | 249 | 249 | 246 | 246 | 2,000 | 2,460 |
| 1997-12-02 | 279 | 280 | 279 | 280 | 4,000 | 2,800 |
| 1997-11-18 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 1997-11-14 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 1997-11-13 | 270 | 270 | 270 | 270 | 3,000 | 2,700 |
| 1997-11-12 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 1997-11-11 | 335 | 335 | 335 | 335 | 4,000 | 3,350 |
| 1997-10-27 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 1997-10-21 | 225 | 225 | 225 | 225 | 2,000 | 2,250 |
| 1997-10-17 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 1997-10-16 | 218 | 218 | 218 | 218 | 1,000 | 2,180 |
| 1997-10-15 | 215 | 215 | 215 | 215 | 2,000 | 2,150 |
| 1997-10-14 | 202 | 212 | 202 | 212 | 4,000 | 2,120 |
| 1997-10-09 | 202 | 202 | 202 | 202 | 1,000 | 2,020 |
| 1997-10-02 | 209 | 209 | 208 | 208 | 5,000 | 2,080 |
| 1997-09-26 | 204 | 204 | 204 | 204 | 1,000 | 2,040 |
| 1997-09-19 | 214 | 214 | 214 | 214 | 1,000 | 2,140 |
| 1997-09-18 | 214 | 214 | 214 | 214 | 1,000 | 2,140 |
| 1997-09-17 | 209 | 209 | 209 | 209 | 1,000 | 2,090 |
| 1997-09-16 | 212 | 212 | 209 | 209 | 2,000 | 2,090 |
| 1997-09-01 | 242 | 242 | 242 | 242 | 2,000 | 2,420 |
| 1997-08-26 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 1997-08-21 | 239 | 240 | 239 | 240 | 3,000 | 2,400 |
| 1997-08-19 | 226 | 226 | 226 | 226 | 1,000 | 2,260 |
| 1997-08-18 | 221 | 221 | 221 | 221 | 3,000 | 2,210 |
| 1997-08-15 | 193 | 193 | 191 | 191 | 2,000 | 1,910 |
| 1997-08-14 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 1997-08-13 | 190 | 190 | 185 | 185 | 3,000 | 1,850 |
| 1997-08-12 | 190 | 190 | 190 | 190 | 4,000 | 1,900 |
| 1997-08-11 | 190 | 190 | 190 | 190 | 4,000 | 1,900 |
| 1997-08-08 | 200 | 200 | 200 | 200 | 13,000 | 2,000 |
| 1997-08-04 | 226 | 226 | 226 | 226 | 1,000 | 2,260 |
| 1997-08-01 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 1997-07-23 | 245 | 245 | 240 | 240 | 3,000 | 2,400 |
| 1997-07-18 | 245 | 245 | 240 | 240 | 12,000 | 2,400 |
| 1997-07-17 | 245 | 245 | 245 | 245 | 2,000 | 2,450 |
| 1997-07-14 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 1997-07-11 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 1997-07-02 | 263 | 263 | 263 | 263 | 8,000 | 2,630 |
| 1997-06-26 | 255 | 255 | 255 | 255 | 2,000 | 2,550 |
| 1997-06-24 | 260 | 260 | 260 | 260 | 5,000 | 2,600 |
| 1997-06-23 | 260 | 265 | 260 | 260 | 4,000 | 2,600 |
| 1997-06-18 | 268 | 268 | 268 | 268 | 1,000 | 2,680 |
| 1997-06-16 | 264 | 269 | 264 | 269 | 2,000 | 2,690 |
| 1997-06-13 | 259 | 259 | 259 | 259 | 1,000 | 2,590 |
| 1997-06-11 | 245 | 245 | 245 | 245 | 2,000 | 2,450 |
| 1997-06-10 | 250 | 250 | 250 | 250 | 5,000 | 2,500 |
| 1997-06-05 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 1997-06-04 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 1997-06-03 | 250 | 250 | 250 | 250 | 3,000 | 2,500 |
| 1997-06-02 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
| 1997-05-30 | 268 | 268 | 260 | 260 | 20,000 | 2,600 |
| 1997-05-29 | 260 | 260 | 260 | 260 | 5,000 | 2,600 |
| 1997-05-27 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 1997-05-22 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 1997-05-21 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 1997-05-16 | 273 | 273 | 273 | 273 | 1,000 | 2,730 |
| 1997-05-13 | 268 | 268 | 268 | 268 | 3,000 | 2,680 |
| 1997-05-09 | 268 | 268 | 268 | 268 | 3,000 | 2,680 |
| 1997-05-08 | 279 | 279 | 279 | 279 | 1,000 | 2,790 |
| 1997-05-07 | 274 | 274 | 274 | 274 | 3,000 | 2,740 |
| 1997-05-06 | 256 | 256 | 251 | 251 | 3,000 | 2,510 |
| 1997-05-02 | 260 | 260 | 251 | 251 | 3,000 | 2,510 |
| 1997-05-01 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 1997-04-25 | 271 | 271 | 271 | 271 | 3,000 | 2,710 |
| 1997-04-23 | 278 | 278 | 277 | 277 | 4,000 | 2,770 |
| 1997-04-22 | 279 | 279 | 279 | 279 | 3,000 | 2,790 |
| 1997-04-18 | 288 | 288 | 287 | 287 | 3,000 | 2,870 |
| 1997-04-15 | 289 | 289 | 289 | 289 | 3,000 | 2,890 |
| 1997-04-11 | 290 | 294 | 290 | 294 | 2,000 | 2,940 |
| 1997-04-10 | 295 | 295 | 295 | 295 | 6,000 | 2,950 |
| 1997-04-09 | 290 | 299 | 290 | 299 | 5,000 | 2,990 |
| 1997-04-03 | 294 | 294 | 294 | 294 | 1,000 | 2,940 |
| 1997-04-02 | 299 | 299 | 299 | 299 | 1,000 | 2,990 |
| 1997-04-01 | 305 | 305 | 305 | 305 | 2,000 | 3,050 |
| 1997-03-28 | 305 | 305 | 300 | 300 | 2,000 | 3,000 |
| 1997-03-18 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 1997-03-12 | 321 | 321 | 321 | 321 | 4,000 | 3,210 |
| 1997-03-04 | 328 | 328 | 328 | 328 | 2,000 | 3,280 |
| 1997-02-26 | 328 | 328 | 328 | 328 | 1,000 | 3,280 |
| 1997-02-24 | 328 | 328 | 328 | 328 | 1,000 | 3,280 |
| 1997-02-19 | 330 | 330 | 330 | 330 | 6,000 | 3,300 |
| 1997-02-18 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 1997-02-13 | 343 | 343 | 338 | 341 | 6,000 | 3,410 |
| 1997-01-31 | 370 | 370 | 367 | 367 | 3,000 | 3,670 |
| 1997-01-20 | 381 | 381 | 381 | 381 | 1,000 | 3,810 |
| 1997-01-17 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1997-01-14 | 385 | 385 | 385 | 385 | 8,000 | 3,850 |
| 1997-01-07 | 395 | 395 | 395 | 395 | 2,000 | 3,950 |
分割・併合履歴 ： [2017-12-27]1株→0.1株