1999 サイタホールディングス(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-25 | 60 | 60 | 60 | 60 | 1,000 | 600 |
| 2009-12-21 | 61 | 61 | 61 | 61 | 1,000 | 610 |
| 2009-12-15 | 63 | 63 | 63 | 63 | 1,000 | 630 |
| 2009-12-14 | 63 | 63 | 63 | 63 | 3,000 | 630 |
| 2009-12-10 | 62 | 62 | 62 | 62 | 1,000 | 620 |
| 2009-12-02 | 69 | 69 | 69 | 69 | 2,000 | 690 |
| 2009-11-30 | 65 | 65 | 65 | 65 | 1,000 | 650 |
| 2009-11-13 | 63 | 63 | 63 | 63 | 8,000 | 630 |
| 2009-11-12 | 93 | 93 | 73 | 73 | 11,000 | 730 |
| 2009-11-04 | 64 | 64 | 64 | 64 | 1,000 | 640 |
| 2009-11-02 | 58 | 64 | 58 | 64 | 8,000 | 640 |
| 2009-10-30 | 73 | 73 | 73 | 73 | 2,000 | 730 |
| 2009-10-29 | 71 | 71 | 71 | 71 | 5,000 | 710 |
| 2009-10-22 | 76 | 76 | 76 | 76 | 1,000 | 760 |
| 2009-10-19 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 2009-10-15 | 80 | 80 | 80 | 80 | 3,000 | 800 |
| 2009-10-13 | 80 | 80 | 80 | 80 | 3,000 | 800 |
| 2009-10-06 | 70 | 70 | 70 | 70 | 1,000 | 700 |
| 2009-10-02 | 80 | 80 | 72 | 72 | 3,000 | 720 |
| 2009-09-17 | 79 | 79 | 79 | 79 | 1,000 | 790 |
| 2009-09-16 | 75 | 75 | 75 | 75 | 1,000 | 750 |
| 2009-09-14 | 80 | 80 | 70 | 75 | 4,000 | 750 |
| 2009-09-11 | 80 | 80 | 80 | 80 | 3,000 | 800 |
| 2009-09-09 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 2009-09-08 | 80 | 80 | 80 | 80 | 2,000 | 800 |
| 2009-09-07 | 94 | 94 | 80 | 80 | 6,000 | 800 |
| 2009-09-02 | 111 | 111 | 111 | 111 | 14,000 | 1,110 |
| 2009-09-01 | 100 | 100 | 81 | 81 | 6,000 | 810 |
| 2009-08-12 | 112 | 112 | 112 | 112 | 1,000 | 1,120 |
| 2009-07-31 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2009-07-13 | 134 | 134 | 134 | 134 | 2,000 | 1,340 |
| 2009-07-02 | 124 | 124 | 124 | 124 | 1,000 | 1,240 |
| 2009-06-12 | 118 | 118 | 118 | 118 | 1,000 | 1,180 |
| 2009-06-10 | 91 | 100 | 91 | 100 | 8,000 | 1,000 |
| 2009-06-03 | 74 | 74 | 74 | 74 | 1,000 | 740 |
| 2009-06-02 | 76 | 76 | 76 | 76 | 5,000 | 760 |
| 2009-06-01 | 93 | 93 | 80 | 80 | 3,000 | 800 |
| 2009-05-14 | 74 | 74 | 74 | 74 | 2,000 | 740 |
| 2009-05-13 | 70 | 70 | 70 | 70 | 1,000 | 700 |
| 2009-05-12 | 90 | 90 | 90 | 90 | 3,000 | 900 |
| 2009-05-11 | 73 | 73 | 73 | 73 | 1,000 | 730 |
| 2009-05-08 | 70 | 75 | 70 | 75 | 2,000 | 750 |
| 2009-05-07 | 85 | 85 | 85 | 85 | 2,000 | 850 |
| 2009-04-13 | 80 | 80 | 80 | 80 | 2,000 | 800 |
| 2009-04-07 | 70 | 70 | 70 | 70 | 1,000 | 700 |
| 2009-04-01 | 75 | 75 | 75 | 75 | 2,000 | 750 |
| 2009-03-12 | 75 | 76 | 75 | 76 | 6,000 | 760 |
| 2009-03-04 | 79 | 79 | 79 | 79 | 2,000 | 790 |
| 2009-02-20 | 66 | 66 | 66 | 66 | 2,000 | 660 |
| 2009-02-12 | 66 | 66 | 66 | 66 | 3,000 | 660 |
| 2009-02-10 | 61 | 66 | 57 | 66 | 4,000 | 660 |
| 2009-02-04 | 78 | 78 | 78 | 78 | 2,000 | 780 |
| 2009-01-30 | 90 | 90 | 90 | 90 | 2,000 | 900 |
| 2009-01-23 | 85 | 85 | 80 | 80 | 2,000 | 800 |
| 2009-01-20 | 85 | 85 | 85 | 85 | 1,000 | 850 |
| 2009-01-13 | 90 | 90 | 80 | 90 | 19,000 | 900 |
| 2009-01-08 | 83 | 83 | 83 | 83 | 1,000 | 830 |
| 2009-01-07 | 85 | 85 | 85 | 85 | 1,000 | 850 |
| 2009-01-06 | 109 | 109 | 109 | 109 | 2,000 | 1,090 |
分割・併合履歴 ： [2017-12-27]1株→0.1株