1999 サイタホールディングス(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 157 | 157 | 157 | 157 | 1,000 | 1,570 |
| 2005-12-28 | 156 | 156 | 154 | 154 | 3,000 | 1,540 |
| 2005-12-27 | 156 | 156 | 156 | 156 | 6,000 | 1,560 |
| 2005-12-26 | 154 | 154 | 154 | 154 | 1,000 | 1,540 |
| 2005-12-22 | 153 | 159 | 153 | 159 | 3,000 | 1,590 |
| 2005-12-20 | 149 | 155 | 149 | 155 | 3,000 | 1,550 |
| 2005-12-19 | 152 | 152 | 152 | 152 | 2,000 | 1,520 |
| 2005-12-16 | 149 | 149 | 149 | 149 | 2,000 | 1,490 |
| 2005-12-15 | 155 | 155 | 148 | 152 | 9,000 | 1,520 |
| 2005-12-14 | 152 | 155 | 152 | 155 | 3,000 | 1,550 |
| 2005-12-13 | 151 | 152 | 150 | 150 | 9,000 | 1,500 |
| 2005-12-12 | 157 | 157 | 149 | 150 | 14,000 | 1,500 |
| 2005-12-09 | 152 | 152 | 152 | 152 | 4,000 | 1,520 |
| 2005-12-07 | 153 | 154 | 153 | 154 | 4,000 | 1,540 |
| 2005-12-06 | 153 | 153 | 153 | 153 | 2,000 | 1,530 |
| 2005-12-05 | 154 | 154 | 153 | 153 | 3,000 | 1,530 |
| 2005-12-02 | 165 | 165 | 157 | 157 | 2,000 | 1,570 |
| 2005-12-01 | 154 | 154 | 154 | 154 | 1,000 | 1,540 |
| 2005-11-29 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2005-11-28 | 153 | 155 | 153 | 155 | 6,000 | 1,550 |
| 2005-11-25 | 159 | 159 | 159 | 159 | 1,000 | 1,590 |
| 2005-11-24 | 159 | 159 | 159 | 159 | 6,000 | 1,590 |
| 2005-11-22 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2005-11-21 | 160 | 160 | 159 | 160 | 7,000 | 1,600 |
| 2005-11-16 | 159 | 159 | 159 | 159 | 1,000 | 1,590 |
| 2005-11-15 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2005-11-14 | 160 | 160 | 155 | 155 | 6,000 | 1,550 |
| 2005-11-11 | 159 | 159 | 159 | 159 | 1,000 | 1,590 |
| 2005-11-09 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2005-11-07 | 156 | 156 | 156 | 156 | 1,000 | 1,560 |
| 2005-11-04 | 165 | 165 | 160 | 160 | 6,000 | 1,600 |
| 2005-11-02 | 150 | 170 | 150 | 170 | 7,000 | 1,700 |
| 2005-11-01 | 149 | 149 | 145 | 148 | 5,000 | 1,480 |
| 2005-10-31 | 146 | 146 | 144 | 144 | 4,000 | 1,440 |
| 2005-10-27 | 146 | 146 | 146 | 146 | 1,000 | 1,460 |
| 2005-10-26 | 149 | 149 | 149 | 149 | 2,000 | 1,490 |
| 2005-10-17 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2005-10-12 | 155 | 155 | 155 | 155 | 10,000 | 1,550 |
| 2005-10-11 | 156 | 156 | 156 | 156 | 3,000 | 1,560 |
| 2005-10-05 | 139 | 142 | 137 | 142 | 19,000 | 1,420 |
| 2005-10-04 | 145 | 146 | 140 | 140 | 18,000 | 1,400 |
| 2005-10-03 | 158 | 158 | 142 | 147 | 16,000 | 1,470 |
| 2005-09-30 | 161 | 161 | 161 | 161 | 3,000 | 1,610 |
| 2005-09-29 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 2005-09-27 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 2005-09-21 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 2005-09-16 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2005-09-15 | 160 | 160 | 160 | 160 | 5,000 | 1,600 |
| 2005-09-14 | 161 | 161 | 161 | 161 | 2,000 | 1,610 |
| 2005-09-13 | 166 | 166 | 161 | 161 | 3,000 | 1,610 |
| 2005-09-12 | 160 | 160 | 156 | 156 | 4,000 | 1,560 |
| 2005-09-09 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2005-09-08 | 181 | 181 | 160 | 160 | 6,000 | 1,600 |
| 2005-09-07 | 190 | 200 | 182 | 182 | 20,000 | 1,820 |
| 2005-09-06 | 155 | 182 | 155 | 180 | 28,000 | 1,800 |
| 2005-09-05 | 154 | 154 | 154 | 154 | 1,000 | 1,540 |
| 2005-09-01 | 152 | 152 | 152 | 152 | 2,000 | 1,520 |
| 2005-08-25 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 2005-08-23 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 2005-08-22 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 2005-08-18 | 135 | 135 | 135 | 135 | 5,000 | 1,350 |
| 2005-08-11 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2005-08-08 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
| 2005-08-05 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
| 2005-08-04 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
| 2005-08-03 | 155 | 155 | 155 | 155 | 6,000 | 1,550 |
| 2005-08-01 | 159 | 159 | 159 | 159 | 2,000 | 1,590 |
| 2005-07-28 | 143 | 143 | 143 | 143 | 3,000 | 1,430 |
| 2005-07-26 | 143 | 143 | 143 | 143 | 2,000 | 1,430 |
| 2005-07-22 | 142 | 142 | 142 | 142 | 1,000 | 1,420 |
| 2005-07-21 | 143 | 143 | 143 | 143 | 2,000 | 1,430 |
| 2005-07-20 | 143 | 143 | 143 | 143 | 10,000 | 1,430 |
| 2005-07-11 | 142 | 142 | 142 | 142 | 3,000 | 1,420 |
| 2005-07-05 | 147 | 152 | 147 | 152 | 2,000 | 1,520 |
| 2005-07-04 | 150 | 150 | 150 | 150 | 6,000 | 1,500 |
| 2005-07-01 | 156 | 156 | 156 | 156 | 2,000 | 1,560 |
| 2005-06-30 | 150 | 155 | 150 | 155 | 8,000 | 1,550 |
| 2005-06-22 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 2005-06-21 | 143 | 150 | 143 | 150 | 3,000 | 1,500 |
| 2005-06-13 | 133 | 133 | 133 | 133 | 1,000 | 1,330 |
| 2005-06-10 | 130 | 130 | 130 | 130 | 8,000 | 1,300 |
| 2005-06-06 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2005-06-03 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2005-06-01 | 206 | 206 | 206 | 206 | 2,000 | 2,060 |
| 2005-05-11 | 156 | 156 | 156 | 156 | 3,000 | 1,560 |
| 2005-05-10 | 156 | 156 | 156 | 156 | 2,000 | 1,560 |
| 2005-05-09 | 165 | 165 | 160 | 160 | 3,000 | 1,600 |
| 2005-05-06 | 165 | 165 | 165 | 165 | 3,000 | 1,650 |
| 2005-05-02 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2005-04-28 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2005-04-27 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2005-04-20 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2005-04-15 | 146 | 150 | 146 | 150 | 4,000 | 1,500 |
| 2005-04-14 | 146 | 146 | 146 | 146 | 1,000 | 1,460 |
| 2005-04-13 | 146 | 146 | 146 | 146 | 5,000 | 1,460 |
| 2005-04-11 | 146 | 146 | 146 | 146 | 2,000 | 1,460 |
| 2005-04-06 | 143 | 143 | 143 | 143 | 3,000 | 1,430 |
| 2005-04-05 | 135 | 143 | 135 | 143 | 8,000 | 1,430 |
| 2005-04-04 | 135 | 135 | 135 | 135 | 9,000 | 1,350 |
| 2005-04-01 | 143 | 143 | 143 | 143 | 3,000 | 1,430 |
| 2005-03-31 | 142 | 142 | 142 | 142 | 1,000 | 1,420 |
| 2005-03-30 | 152 | 152 | 146 | 146 | 6,000 | 1,460 |
| 2005-03-29 | 149 | 149 | 145 | 145 | 6,000 | 1,450 |
| 2005-03-28 | 153 | 159 | 148 | 154 | 8,000 | 1,540 |
| 2005-03-25 | 162 | 162 | 162 | 162 | 6,000 | 1,620 |
| 2005-03-24 | 242 | 242 | 162 | 162 | 39,000 | 1,620 |
| 2005-03-23 | 220 | 232 | 220 | 232 | 103,000 | 2,320 |
| 2005-03-18 | 132 | 132 | 132 | 132 | 4,000 | 1,320 |
| 2005-03-17 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2005-03-16 | 125 | 125 | 125 | 125 | 3,000 | 1,250 |
| 2005-03-14 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2005-03-04 | 125 | 125 | 120 | 120 | 2,000 | 1,200 |
| 2005-02-24 | 124 | 124 | 124 | 124 | 1,000 | 1,240 |
| 2005-02-10 | 128 | 128 | 128 | 128 | 2,000 | 1,280 |
| 2005-02-09 | 119 | 119 | 115 | 119 | 3,000 | 1,190 |
| 2005-02-03 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2005-02-01 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2005-01-26 | 113 | 113 | 113 | 113 | 1,000 | 1,130 |
| 2005-01-14 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2005-01-13 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2005-01-12 | 120 | 120 | 120 | 120 | 4,000 | 1,200 |
| 2005-01-11 | 117 | 120 | 117 | 120 | 7,000 | 1,200 |
| 2005-01-07 | 104 | 107 | 104 | 107 | 3,000 | 1,070 |
| 2005-01-04 | 111 | 111 | 111 | 111 | 2,000 | 1,110 |
分割・併合履歴 ： [2017-12-27]1株→0.1株