1999 サイタホールディングス(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-17	106	106	106	106	1,000	1,060
2004-12-15	104	105	104	105	3,000	1,050
2004-12-14	105	105	105	105	1,000	1,050
2004-12-10	104	104	104	104	3,000	1,040
2004-12-09	107	107	107	107	1,000	1,070
2004-12-02	123	123	123	123	2,000	1,230
2004-11-30	103	103	103	103	1,000	1,030
2004-11-29	105	105	105	105	3,000	1,050
2004-11-24	100	103	100	103	2,000	1,030
2004-11-19	105	105	105	105	6,000	1,050
2004-11-18	100	105	100	105	3,000	1,050
2004-11-11	100	102	100	102	6,000	1,020
2004-11-10	106	106	106	106	1,000	1,060
2004-11-09	105	105	105	105	1,000	1,050
2004-11-08	105	105	100	100	2,000	1,000
2004-11-04	105	105	105	105	11,000	1,050
2004-11-02	103	103	103	103	5,000	1,030
2004-11-01	103	103	103	103	9,000	1,030
2004-10-15	105	105	103	103	4,000	1,030
2004-10-12	108	108	108	108	1,000	1,080
2004-10-08	103	103	103	103	6,000	1,030
2004-10-01	130	130	130	130	2,000	1,300
2004-09-30	115	115	115	115	1,000	1,150
2004-09-29	115	115	115	115	5,000	1,150
2004-09-10	115	115	115	115	1,000	1,150
2004-09-06	115	115	115	115	1,000	1,150
2004-09-01	110	110	110	110	2,000	1,100
2004-08-23	105	105	105	105	2,000	1,050
2004-08-20	115	115	115	115	10,000	1,150
2004-08-19	105	105	105	105	1,000	1,050
2004-08-11	126	126	111	111	4,000	1,110
2004-08-09	110	110	110	110	3,000	1,100
2004-08-06	110	110	110	110	11,000	1,100
2004-08-03	115	115	115	115	1,000	1,150
2004-07-30	120	120	120	120	2,000	1,200
2004-07-27	110	110	110	110	6,000	1,100
2004-07-26	113	113	113	113	1,000	1,130
2004-07-22	111	111	111	111	1,000	1,110
2004-07-21	110	110	110	110	2,000	1,100
2004-07-20	110	110	110	110	2,000	1,100
2004-07-12	117	117	117	117	3,000	1,170
2004-07-09	117	117	117	117	3,000	1,170
2004-07-08	117	117	117	117	1,000	1,170
2004-07-02	123	123	123	123	2,000	1,230
2004-06-24	121	121	121	121	1,000	1,210
2004-06-23	121	121	120	120	2,000	1,200
2004-06-18	122	123	122	122	4,000	1,220
2004-06-11	123	123	123	123	2,000	1,230
2004-06-10	122	122	122	122	1,000	1,220
2004-06-07	119	119	119	119	3,000	1,190
2004-06-03	117	122	117	122	2,000	1,220
2004-06-01	119	119	117	117	4,000	1,170
2004-05-31	117	117	117	117	1,000	1,170
2004-05-25	111	111	111	111	1,000	1,110
2004-05-24	120	120	120	120	1,000	1,200
2004-05-20	106	106	106	106	2,000	1,060
2004-05-13	110	110	110	110	5,000	1,100
2004-05-12	103	110	103	110	3,000	1,100
2004-05-11	101	101	101	101	21,000	1,010
2004-05-06	145	145	145	145	2,000	1,450
2004-04-09	134	134	133	133	4,000	1,330
2004-04-06	130	130	130	130	2,000	1,300
2004-04-01	142	142	142	142	2,000	1,420
2004-03-24	130	130	130	130	1,000	1,300
2004-03-19	127	127	127	127	1,000	1,270
2004-03-16	123	123	123	123	1,000	1,230
2004-03-11	120	120	120	120	8,000	1,200
2004-03-10	125	125	120	120	5,000	1,200
2004-03-09	130	130	130	130	1,000	1,300
2004-03-03	143	143	143	143	2,000	1,430
2004-02-27	128	128	128	128	1,000	1,280
2004-02-10	143	143	143	143	2,000	1,430
2004-02-09	128	128	128	128	1,000	1,280
2004-02-06	128	128	128	128	1,000	1,280
2004-01-30	145	145	145	145	2,000	1,450
2004-01-21	144	144	144	144	1,000	1,440
2004-01-19	128	128	128	128	1,000	1,280
2004-01-09	138	145	138	145	8,000	1,450
2004-01-06	138	138	138	138	2,000	1,380

分割・併合履歴： [2017-12-27]1株→0.1株