1999 サイタホールディングス(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 212 | 212 | 212 | 212 | 1,000 | 2,120 |
| 2000-12-28 | 212 | 212 | 212 | 212 | 1,000 | 2,120 |
| 2000-12-25 | 212 | 212 | 212 | 212 | 1,000 | 2,120 |
| 2000-12-18 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2000-12-15 | 220 | 220 | 220 | 220 | 3,000 | 2,200 |
| 2000-12-13 | 247 | 247 | 247 | 247 | 1,000 | 2,470 |
| 2000-12-12 | 212 | 212 | 212 | 212 | 1,000 | 2,120 |
| 2000-12-11 | 212 | 212 | 212 | 212 | 1,000 | 2,120 |
| 2000-12-01 | 245 | 245 | 245 | 245 | 2,000 | 2,450 |
| 2000-11-29 | 231 | 231 | 231 | 231 | 1,000 | 2,310 |
| 2000-11-17 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 2000-11-13 | 289 | 289 | 289 | 289 | 4,000 | 2,890 |
| 2000-11-10 | 209 | 209 | 209 | 209 | 1,000 | 2,090 |
| 2000-11-01 | 240 | 240 | 240 | 240 | 2,000 | 2,400 |
| 2000-10-25 | 188 | 188 | 188 | 188 | 1,000 | 1,880 |
| 2000-10-18 | 247 | 247 | 211 | 211 | 2,000 | 2,110 |
| 2000-10-13 | 249 | 249 | 249 | 249 | 1,000 | 2,490 |
| 2000-10-12 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
| 2000-10-06 | 212 | 212 | 207 | 207 | 2,000 | 2,070 |
| 2000-10-02 | 317 | 317 | 317 | 317 | 2,000 | 3,170 |
| 2000-09-21 | 242 | 242 | 242 | 242 | 1,000 | 2,420 |
| 2000-09-19 | 250 | 250 | 249 | 249 | 21,000 | 2,490 |
| 2000-09-13 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2000-09-12 | 269 | 269 | 250 | 250 | 2,000 | 2,500 |
| 2000-09-01 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2000-08-22 | 290 | 290 | 290 | 290 | 2,000 | 2,900 |
| 2000-08-18 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 2000-08-15 | 315 | 315 | 315 | 315 | 5,000 | 3,150 |
| 2000-08-03 | 175 | 175 | 175 | 175 | 4,000 | 1,750 |
| 2000-08-01 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2000-07-27 | 184 | 188 | 154 | 154 | 6,000 | 1,540 |
| 2000-07-19 | 219 | 219 | 219 | 219 | 3,000 | 2,190 |
| 2000-07-18 | 209 | 209 | 209 | 209 | 1,000 | 2,090 |
| 2000-07-13 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
| 2000-07-12 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
| 2000-07-07 | 225 | 225 | 220 | 220 | 2,000 | 2,200 |
| 2000-07-04 | 221 | 221 | 221 | 221 | 1,000 | 2,210 |
| 2000-07-03 | 222 | 222 | 222 | 222 | 1,000 | 2,220 |
| 2000-06-30 | 239 | 239 | 239 | 239 | 2,000 | 2,390 |
| 2000-06-20 | 227 | 227 | 227 | 227 | 1,000 | 2,270 |
| 2000-06-16 | 234 | 234 | 234 | 234 | 1,000 | 2,340 |
| 2000-06-13 | 248 | 248 | 248 | 248 | 1,000 | 2,480 |
| 2000-06-01 | 299 | 299 | 299 | 299 | 2,000 | 2,990 |
| 2000-05-31 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2000-05-23 | 223 | 223 | 223 | 223 | 1,000 | 2,230 |
| 2000-05-18 | 275 | 275 | 230 | 230 | 2,000 | 2,300 |
| 2000-05-17 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 2000-05-15 | 242 | 242 | 242 | 242 | 1,000 | 2,420 |
| 2000-05-12 | 242 | 242 | 242 | 242 | 5,000 | 2,420 |
| 2000-05-02 | 317 | 317 | 317 | 317 | 1,000 | 3,170 |
| 2000-04-18 | 328 | 328 | 328 | 328 | 1,000 | 3,280 |
| 2000-04-12 | 248 | 248 | 248 | 248 | 3,000 | 2,480 |
| 2000-03-31 | 321 | 321 | 321 | 321 | 2,000 | 3,210 |
| 2000-03-29 | 241 | 241 | 241 | 241 | 1,000 | 2,410 |
| 2000-03-17 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 2000-03-14 | 252 | 252 | 252 | 252 | 2,000 | 2,520 |
| 2000-03-03 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 2000-03-02 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2000-03-01 | 216 | 216 | 216 | 216 | 1,000 | 2,160 |
| 2000-02-25 | 217 | 217 | 217 | 217 | 2,000 | 2,170 |
| 2000-02-18 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 2000-02-15 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 2000-02-04 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2000-02-03 | 336 | 336 | 336 | 336 | 1,000 | 3,360 |
| 2000-02-01 | 236 | 236 | 236 | 236 | 1,000 | 2,360 |
| 2000-01-18 | 325 | 325 | 325 | 325 | 1,000 | 3,250 |
| 2000-01-13 | 400 | 400 | 400 | 400 | 4,000 | 4,000 |
| 2000-01-12 | 240 | 255 | 240 | 255 | 3,000 | 2,550 |
| 2000-01-05 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 2000-01-04 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
分割・併合履歴 ： [2017-12-27]1株→0.1株