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