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
2005-12-301571571571571,0001,570
2005-12-281561561541543,0001,540
2005-12-271561561561566,0001,560
2005-12-261541541541541,0001,540
2005-12-221531591531593,0001,590
2005-12-201491551491553,0001,550
2005-12-191521521521522,0001,520
2005-12-161491491491492,0001,490
2005-12-151551551481529,0001,520
2005-12-141521551521553,0001,550
2005-12-131511521501509,0001,500
2005-12-1215715714915014,0001,500
2005-12-091521521521524,0001,520
2005-12-071531541531544,0001,540
2005-12-061531531531532,0001,530
2005-12-051541541531533,0001,530
2005-12-021651651571572,0001,570
2005-12-011541541541541,0001,540
2005-11-291551551551551,0001,550
2005-11-281531551531556,0001,550
2005-11-251591591591591,0001,590
2005-11-241591591591596,0001,590
2005-11-221601601601601,0001,600
2005-11-211601601591607,0001,600
2005-11-161591591591591,0001,590
2005-11-151551551551551,0001,550
2005-11-141601601551556,0001,550
2005-11-111591591591591,0001,590
2005-11-091601601601601,0001,600
2005-11-071561561561561,0001,560
2005-11-041651651601606,0001,600
2005-11-021501701501707,0001,700
2005-11-011491491451485,0001,480
2005-10-311461461441444,0001,440
2005-10-271461461461461,0001,460
2005-10-261491491491492,0001,490
2005-10-171551551551551,0001,550
2005-10-1215515515515510,0001,550
2005-10-111561561561563,0001,560
2005-10-0513914213714219,0001,420
2005-10-0414514614014018,0001,400
2005-10-0315815814214716,0001,470
2005-09-301611611611613,0001,610
2005-09-291611611611611,0001,610
2005-09-271611611611611,0001,610
2005-09-211611611611611,0001,610
2005-09-161601601601602,0001,600
2005-09-151601601601605,0001,600
2005-09-141611611611612,0001,610
2005-09-131661661611613,0001,610
2005-09-121601601561564,0001,560
2005-09-091801801801802,0001,800
2005-09-081811811601606,0001,600
2005-09-0719020018218220,0001,820
2005-09-0615518215518028,0001,800
2005-09-051541541541541,0001,540
2005-09-011521521521522,0001,520
2005-08-251411411411411,0001,410
2005-08-231411411411411,0001,410
2005-08-221411411411411,0001,410
2005-08-181351351351355,0001,350
2005-08-111451451451451,0001,450
2005-08-081451451451452,0001,450
2005-08-051451451451452,0001,450
2005-08-041431431431431,0001,430
2005-08-031551551551556,0001,550
2005-08-011591591591592,0001,590
2005-07-281431431431433,0001,430
2005-07-261431431431432,0001,430
2005-07-221421421421421,0001,420
2005-07-211431431431432,0001,430
2005-07-2014314314314310,0001,430
2005-07-111421421421423,0001,420
2005-07-051471521471522,0001,520
2005-07-041501501501506,0001,500
2005-07-011561561561562,0001,560
2005-06-301501551501558,0001,550
2005-06-221501501501503,0001,500
2005-06-211431501431503,0001,500
2005-06-131331331331331,0001,330
2005-06-101301301301308,0001,300
2005-06-061601601601601,0001,600
2005-06-031651651651651,0001,650
2005-06-012062062062062,0002,060
2005-05-111561561561563,0001,560
2005-05-101561561561562,0001,560
2005-05-091651651601603,0001,600
2005-05-061651651651653,0001,650
2005-05-021451451451451,0001,450
2005-04-281451451451451,0001,450
2005-04-271501501501501,0001,500
2005-04-201501501501501,0001,500
2005-04-151461501461504,0001,500
2005-04-141461461461461,0001,460
2005-04-131461461461465,0001,460
2005-04-111461461461462,0001,460
2005-04-061431431431433,0001,430
2005-04-051351431351438,0001,430
2005-04-041351351351359,0001,350
2005-04-011431431431433,0001,430
2005-03-311421421421421,0001,420
2005-03-301521521461466,0001,460
2005-03-291491491451456,0001,450
2005-03-281531591481548,0001,540
2005-03-251621621621626,0001,620
2005-03-2424224216216239,0001,620
2005-03-23220232220232103,0002,320
2005-03-181321321321324,0001,320
2005-03-171301301301301,0001,300
2005-03-161251251251253,0001,250
2005-03-141151151151151,0001,150
2005-03-041251251201202,0001,200
2005-02-241241241241241,0001,240
2005-02-101281281281282,0001,280
2005-02-091191191151193,0001,190
2005-02-031201201201201,0001,200
2005-02-011201201201202,0001,200
2005-01-261131131131131,0001,130
2005-01-141101101101101,0001,100
2005-01-131101101101101,0001,100
2005-01-121201201201204,0001,200
2005-01-111171201171207,0001,200
2005-01-071041071041073,0001,070
2005-01-041111111111112,0001,110

分割・併合履歴 : [2017-12-27]1株→0.1株