1999 サイタホールディングス(株) の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 71 | 71 | 71 | 71 | 5,000 | 710 |
| 2012-12-27 | 74 | 75 | 74 | 74 | 3,000 | 740 |
| 2012-12-21 | 72 | 72 | 72 | 72 | 1,000 | 720 |
| 2012-12-20 | 73 | 73 | 73 | 73 | 1,000 | 730 |
| 2012-12-19 | 72 | 72 | 72 | 72 | 2,000 | 720 |
| 2012-12-18 | 72 | 73 | 72 | 73 | 2,000 | 730 |
| 2012-12-17 | 73 | 73 | 73 | 73 | 2,000 | 730 |
| 2012-12-14 | 67 | 71 | 67 | 70 | 4,000 | 700 |
| 2012-12-13 | 67 | 67 | 67 | 67 | 1,000 | 670 |
| 2012-12-12 | 66 | 68 | 66 | 68 | 14,000 | 680 |
| 2012-12-11 | 65 | 65 | 65 | 65 | 1,000 | 650 |
| 2012-12-07 | 63 | 63 | 62 | 62 | 8,000 | 620 |
| 2012-12-06 | 62 | 62 | 62 | 62 | 3,000 | 620 |
| 2012-12-05 | 66 | 66 | 62 | 62 | 3,000 | 620 |
| 2012-12-04 | 66 | 66 | 66 | 66 | 1,000 | 660 |
| 2012-12-03 | 62 | 67 | 61 | 66 | 12,000 | 660 |
| 2012-11-30 | 65 | 65 | 60 | 60 | 10,000 | 600 |
| 2012-11-29 | 60 | 65 | 60 | 65 | 7,000 | 650 |
| 2012-11-28 | 61 | 61 | 61 | 61 | 5,000 | 610 |
| 2012-11-27 | 68 | 68 | 60 | 62 | 12,000 | 620 |
| 2012-11-22 | 63 | 63 | 63 | 63 | 2,000 | 630 |
| 2012-11-20 | 63 | 63 | 63 | 63 | 3,000 | 630 |
| 2012-11-15 | 72 | 72 | 66 | 66 | 5,000 | 660 |
| 2012-11-12 | 69 | 69 | 69 | 69 | 3,000 | 690 |
| 2012-11-09 | 67 | 67 | 67 | 67 | 1,000 | 670 |
| 2012-11-08 | 66 | 66 | 66 | 66 | 4,000 | 660 |
| 2012-11-07 | 67 | 68 | 67 | 68 | 3,000 | 680 |
| 2012-11-06 | 66 | 69 | 66 | 69 | 5,000 | 690 |
| 2012-11-05 | 74 | 74 | 74 | 74 | 2,000 | 740 |
| 2012-11-01 | 73 | 74 | 73 | 74 | 6,000 | 740 |
| 2012-10-29 | 68 | 68 | 68 | 68 | 2,000 | 680 |
| 2012-10-26 | 68 | 68 | 68 | 68 | 4,000 | 680 |
| 2012-10-25 | 69 | 69 | 68 | 68 | 2,000 | 680 |
| 2012-10-23 | 74 | 74 | 74 | 74 | 2,000 | 740 |
| 2012-10-22 | 74 | 74 | 74 | 74 | 4,000 | 740 |
| 2012-10-12 | 68 | 73 | 68 | 73 | 7,000 | 730 |
| 2012-10-11 | 72 | 73 | 72 | 73 | 4,000 | 730 |
| 2012-10-10 | 68 | 68 | 68 | 68 | 3,000 | 680 |
| 2012-10-02 | 71 | 71 | 71 | 71 | 5,000 | 710 |
| 2012-10-01 | 66 | 66 | 66 | 66 | 3,000 | 660 |
| 2012-09-24 | 71 | 71 | 71 | 71 | 2,000 | 710 |
| 2012-09-21 | 66 | 66 | 66 | 66 | 1,000 | 660 |
| 2012-09-18 | 71 | 71 | 71 | 71 | 2,000 | 710 |
| 2012-09-14 | 71 | 71 | 71 | 71 | 3,000 | 710 |
| 2012-09-13 | 71 | 71 | 71 | 71 | 2,000 | 710 |
| 2012-09-12 | 66 | 71 | 66 | 71 | 4,000 | 710 |
| 2012-09-11 | 64 | 64 | 64 | 64 | 1,000 | 640 |
| 2012-09-06 | 63 | 63 | 63 | 63 | 1,000 | 630 |
| 2012-08-31 | 64 | 64 | 64 | 64 | 2,000 | 640 |
| 2012-08-30 | 59 | 59 | 59 | 59 | 3,000 | 590 |
| 2012-08-28 | 62 | 62 | 62 | 62 | 8,000 | 620 |
| 2012-08-23 | 69 | 69 | 69 | 69 | 2,000 | 690 |
| 2012-08-15 | 67 | 67 | 67 | 67 | 3,000 | 670 |
| 2012-08-14 | 72 | 72 | 72 | 72 | 4,000 | 720 |
| 2012-08-13 | 71 | 71 | 71 | 71 | 2,000 | 710 |
| 2012-08-10 | 62 | 66 | 62 | 66 | 8,000 | 660 |
| 2012-08-03 | 67 | 67 | 67 | 67 | 1,000 | 670 |
| 2012-08-02 | 67 | 67 | 67 | 67 | 10,000 | 670 |
| 2012-08-01 | 72 | 72 | 72 | 72 | 1,000 | 720 |
| 2012-07-31 | 68 | 68 | 68 | 68 | 1,000 | 680 |
| 2012-07-27 | 70 | 73 | 70 | 73 | 23,000 | 730 |
| 2012-07-25 | 72 | 72 | 72 | 72 | 1,000 | 720 |
| 2012-07-23 | 73 | 73 | 73 | 73 | 1,000 | 730 |
| 2012-07-12 | 80 | 80 | 74 | 75 | 21,000 | 750 |
| 2012-07-11 | 82 | 82 | 82 | 82 | 1,000 | 820 |
| 2012-07-02 | 84 | 84 | 84 | 84 | 1,000 | 840 |
| 2012-06-29 | 81 | 81 | 81 | 81 | 1,000 | 810 |
| 2012-06-28 | 81 | 81 | 81 | 81 | 1,000 | 810 |
| 2012-06-26 | 80 | 81 | 80 | 81 | 4,000 | 810 |
| 2012-06-14 | 85 | 85 | 85 | 85 | 1,000 | 850 |
| 2012-06-13 | 85 | 85 | 85 | 85 | 1,000 | 850 |
| 2012-06-12 | 83 | 83 | 80 | 80 | 5,000 | 800 |
| 2012-06-11 | 82 | 82 | 82 | 82 | 2,000 | 820 |
| 2012-06-01 | 84 | 84 | 84 | 84 | 1,000 | 840 |
| 2012-05-18 | 80 | 80 | 80 | 80 | 2,000 | 800 |
| 2012-05-16 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 2012-05-14 | 84 | 84 | 84 | 84 | 2,000 | 840 |
| 2012-05-11 | 84 | 84 | 84 | 84 | 1,000 | 840 |
| 2012-05-09 | 84 | 84 | 84 | 84 | 1,000 | 840 |
| 2012-05-07 | 85 | 85 | 85 | 85 | 1,000 | 850 |
| 2012-04-23 | 81 | 81 | 81 | 81 | 1,000 | 810 |
| 2012-04-18 | 82 | 82 | 80 | 80 | 11,000 | 800 |
| 2012-04-12 | 91 | 91 | 84 | 84 | 5,000 | 840 |
| 2012-04-11 | 89 | 89 | 89 | 89 | 1,000 | 890 |
| 2012-04-10 | 84 | 84 | 84 | 84 | 2,000 | 840 |
| 2012-04-05 | 92 | 92 | 92 | 92 | 1,000 | 920 |
| 2012-04-04 | 89 | 89 | 89 | 89 | 1,000 | 890 |
| 2012-04-02 | 91 | 91 | 91 | 91 | 1,000 | 910 |
| 2012-03-30 | 91 | 91 | 91 | 91 | 1,000 | 910 |
| 2012-03-27 | 86 | 86 | 84 | 86 | 12,000 | 860 |
| 2012-03-21 | 90 | 90 | 86 | 86 | 8,000 | 860 |
| 2012-03-15 | 89 | 89 | 89 | 89 | 2,000 | 890 |
| 2012-03-14 | 92 | 92 | 92 | 92 | 5,000 | 920 |
| 2012-03-12 | 95 | 95 | 95 | 95 | 3,000 | 950 |
| 2012-03-09 | 99 | 99 | 90 | 90 | 2,000 | 900 |
| 2012-03-02 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2012-02-27 | 87 | 87 | 87 | 87 | 1,000 | 870 |
| 2012-02-24 | 86 | 86 | 86 | 86 | 3,000 | 860 |
| 2012-02-15 | 87 | 89 | 87 | 89 | 3,000 | 890 |
| 2012-02-14 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2012-02-13 | 108 | 108 | 93 | 93 | 8,000 | 930 |
| 2012-02-01 | 108 | 108 | 108 | 108 | 1,000 | 1,080 |
| 2012-01-12 | 97 | 102 | 97 | 102 | 2,000 | 1,020 |
| 2012-01-11 | 97 | 97 | 97 | 97 | 1,000 | 970 |
分割・併合履歴 ： [2017-12-27]1株→0.1株