1999 サイタホールディングス(株) の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 140 | 145 | 140 | 145 | 8,000 | 1,450 |
| 2013-12-27 | 150 | 150 | 145 | 145 | 5,000 | 1,450 |
| 2013-12-25 | 145 | 145 | 145 | 145 | 6,000 | 1,450 |
| 2013-12-24 | 145 | 147 | 145 | 145 | 3,000 | 1,450 |
| 2013-12-20 | 142 | 145 | 142 | 145 | 3,000 | 1,450 |
| 2013-12-19 | 146 | 146 | 146 | 146 | 1,000 | 1,460 |
| 2013-12-18 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2013-12-17 | 147 | 147 | 147 | 147 | 3,000 | 1,470 |
| 2013-12-16 | 147 | 147 | 147 | 147 | 2,000 | 1,470 |
| 2013-12-13 | 145 | 150 | 145 | 150 | 4,000 | 1,500 |
| 2013-12-12 | 148 | 148 | 147 | 148 | 4,000 | 1,480 |
| 2013-12-11 | 148 | 148 | 148 | 148 | 1,000 | 1,480 |
| 2013-12-10 | 146 | 146 | 146 | 146 | 2,000 | 1,460 |
| 2013-12-09 | 144 | 150 | 142 | 150 | 3,000 | 1,500 |
| 2013-12-06 | 149 | 149 | 144 | 144 | 3,000 | 1,440 |
| 2013-12-05 | 152 | 152 | 152 | 152 | 1,000 | 1,520 |
| 2013-12-04 | 142 | 150 | 142 | 150 | 4,000 | 1,500 |
| 2013-12-03 | 140 | 142 | 140 | 142 | 5,000 | 1,420 |
| 2013-12-02 | 143 | 144 | 138 | 140 | 22,000 | 1,400 |
| 2013-11-29 | 150 | 150 | 144 | 148 | 24,000 | 1,480 |
| 2013-11-28 | 153 | 154 | 151 | 154 | 5,000 | 1,540 |
| 2013-11-27 | 154 | 154 | 154 | 154 | 2,000 | 1,540 |
| 2013-11-26 | 146 | 161 | 145 | 161 | 12,000 | 1,610 |
| 2013-11-25 | 159 | 159 | 150 | 150 | 10,000 | 1,500 |
| 2013-11-22 | 151 | 154 | 150 | 154 | 8,000 | 1,540 |
| 2013-11-21 | 145 | 150 | 130 | 148 | 38,000 | 1,480 |
| 2013-11-20 | 157 | 157 | 150 | 150 | 19,000 | 1,500 |
| 2013-11-19 | 173 | 173 | 157 | 157 | 27,000 | 1,570 |
| 2013-11-18 | 180 | 180 | 163 | 163 | 14,000 | 1,630 |
| 2013-11-15 | 212 | 212 | 152 | 180 | 63,000 | 1,800 |
| 2013-11-14 | 222 | 223 | 211 | 223 | 20,000 | 2,230 |
| 2013-11-13 | 196 | 223 | 196 | 222 | 26,000 | 2,220 |
| 2013-11-12 | 193 | 193 | 192 | 193 | 9,000 | 1,930 |
| 2013-11-11 | 190 | 191 | 190 | 191 | 6,000 | 1,910 |
| 2013-11-08 | 190 | 190 | 181 | 185 | 7,000 | 1,850 |
| 2013-11-07 | 192 | 192 | 186 | 186 | 3,000 | 1,860 |
| 2013-11-06 | 191 | 196 | 191 | 196 | 4,000 | 1,960 |
| 2013-11-05 | 198 | 198 | 190 | 196 | 8,000 | 1,960 |
| 2013-11-01 | 191 | 199 | 190 | 194 | 14,000 | 1,940 |
| 2013-10-31 | 190 | 190 | 175 | 182 | 10,000 | 1,820 |
| 2013-10-30 | 172 | 191 | 172 | 190 | 82,000 | 1,900 |
| 2013-10-29 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 2013-10-28 | 168 | 170 | 168 | 170 | 4,000 | 1,700 |
| 2013-10-25 | 171 | 171 | 162 | 168 | 8,000 | 1,680 |
| 2013-10-24 | 171 | 171 | 171 | 171 | 1,000 | 1,710 |
| 2013-10-23 | 166 | 171 | 165 | 171 | 8,000 | 1,710 |
| 2013-10-22 | 172 | 172 | 166 | 166 | 13,000 | 1,660 |
| 2013-10-21 | 179 | 179 | 170 | 170 | 9,000 | 1,700 |
| 2013-10-18 | 172 | 172 | 170 | 171 | 8,000 | 1,710 |
| 2013-10-17 | 171 | 181 | 171 | 175 | 16,000 | 1,750 |
| 2013-10-16 | 182 | 182 | 160 | 170 | 25,000 | 1,700 |
| 2013-10-15 | 181 | 184 | 175 | 184 | 29,000 | 1,840 |
| 2013-10-11 | 176 | 176 | 160 | 160 | 7,000 | 1,600 |
| 2013-10-10 | 169 | 184 | 166 | 166 | 21,000 | 1,660 |
| 2013-10-09 | 147 | 165 | 147 | 165 | 18,000 | 1,650 |
| 2013-10-08 | 148 | 148 | 145 | 146 | 8,000 | 1,460 |
| 2013-10-07 | 158 | 158 | 153 | 153 | 2,000 | 1,530 |
| 2013-10-04 | 143 | 158 | 143 | 158 | 7,000 | 1,580 |
| 2013-10-03 | 149 | 149 | 140 | 147 | 12,000 | 1,470 |
| 2013-10-02 | 161 | 166 | 150 | 150 | 3,000 | 1,500 |
| 2013-10-01 | 149 | 150 | 149 | 150 | 2,000 | 1,500 |
| 2013-09-30 | 152 | 159 | 143 | 159 | 9,000 | 1,590 |
| 2013-09-27 | 155 | 155 | 155 | 155 | 6,000 | 1,550 |
| 2013-09-26 | 150 | 159 | 149 | 159 | 5,000 | 1,590 |
| 2013-09-25 | 150 | 150 | 149 | 149 | 8,000 | 1,490 |
| 2013-09-24 | 150 | 151 | 144 | 149 | 32,000 | 1,490 |
| 2013-09-20 | 159 | 178 | 150 | 150 | 63,000 | 1,500 |
| 2013-09-19 | 129 | 175 | 129 | 150 | 104,000 | 1,500 |
| 2013-09-18 | 128 | 128 | 125 | 125 | 18,000 | 1,250 |
| 2013-09-17 | 129 | 134 | 125 | 126 | 9,000 | 1,260 |
| 2013-09-13 | 125 | 130 | 123 | 124 | 13,000 | 1,240 |
| 2013-09-12 | 135 | 135 | 130 | 130 | 4,000 | 1,300 |
| 2013-09-11 | 136 | 141 | 130 | 135 | 10,000 | 1,350 |
| 2013-09-10 | 143 | 143 | 129 | 133 | 18,000 | 1,330 |
| 2013-09-09 | 149 | 155 | 140 | 140 | 13,000 | 1,400 |
| 2013-09-06 | 135 | 144 | 133 | 144 | 11,000 | 1,440 |
| 2013-09-05 | 145 | 146 | 133 | 133 | 16,000 | 1,330 |
| 2013-09-04 | 145 | 150 | 136 | 145 | 18,000 | 1,450 |
| 2013-09-03 | 150 | 152 | 140 | 147 | 22,000 | 1,470 |
| 2013-09-02 | 164 | 165 | 132 | 153 | 69,000 | 1,530 |
| 2013-08-30 | 178 | 194 | 150 | 164 | 49,000 | 1,640 |
| 2013-08-29 | 149 | 189 | 149 | 173 | 82,000 | 1,730 |
| 2013-08-28 | 142 | 147 | 135 | 147 | 29,000 | 1,470 |
| 2013-08-27 | 145 | 154 | 137 | 137 | 31,000 | 1,370 |
| 2013-08-26 | 117 | 150 | 117 | 138 | 68,000 | 1,380 |
| 2013-08-23 | 125 | 170 | 110 | 125 | 190,000 | 1,250 |
| 2013-08-22 | 108 | 120 | 108 | 120 | 19,000 | 1,200 |
| 2013-08-21 | 113 | 115 | 103 | 106 | 16,000 | 1,060 |
| 2013-08-20 | 118 | 118 | 118 | 118 | 1,000 | 1,180 |
| 2013-08-19 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2013-08-16 | 119 | 122 | 119 | 120 | 14,000 | 1,200 |
| 2013-08-15 | 117 | 117 | 115 | 115 | 7,000 | 1,150 |
| 2013-08-14 | 105 | 120 | 105 | 120 | 31,000 | 1,200 |
| 2013-08-13 | 99 | 102 | 99 | 101 | 15,000 | 1,010 |
| 2013-08-12 | 98 | 98 | 98 | 98 | 2,000 | 980 |
| 2013-08-09 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 2013-08-01 | 97 | 99 | 97 | 99 | 2,000 | 990 |
| 2013-07-26 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 2013-07-24 | 92 | 92 | 92 | 92 | 2,000 | 920 |
| 2013-07-23 | 91 | 91 | 91 | 91 | 1,000 | 910 |
| 2013-07-22 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2013-07-12 | 96 | 96 | 96 | 96 | 2,000 | 960 |
| 2013-07-11 | 90 | 96 | 88 | 96 | 13,000 | 960 |
| 2013-07-10 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2013-07-04 | 91 | 95 | 91 | 95 | 2,000 | 950 |
| 2013-07-03 | 93 | 93 | 89 | 93 | 7,000 | 930 |
| 2013-07-02 | 101 | 101 | 96 | 96 | 3,000 | 960 |
| 2013-07-01 | 92 | 97 | 92 | 97 | 12,000 | 970 |
| 2013-06-26 | 101 | 105 | 101 | 105 | 2,000 | 1,050 |
| 2013-06-24 | 106 | 106 | 106 | 106 | 2,000 | 1,060 |
| 2013-06-21 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2013-06-18 | 106 | 110 | 106 | 110 | 6,000 | 1,100 |
| 2013-06-13 | 98 | 98 | 98 | 98 | 2,000 | 980 |
| 2013-06-12 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2013-06-10 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2013-06-06 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2013-06-04 | 121 | 121 | 104 | 104 | 11,000 | 1,040 |
| 2013-06-03 | 106 | 106 | 106 | 106 | 1,000 | 1,060 |
| 2013-05-31 | 106 | 106 | 106 | 106 | 1,000 | 1,060 |
| 2013-05-30 | 103 | 103 | 103 | 103 | 3,000 | 1,030 |
| 2013-05-23 | 106 | 106 | 103 | 103 | 11,000 | 1,030 |
| 2013-05-22 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2013-05-20 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2013-05-16 | 104 | 104 | 104 | 104 | 7,000 | 1,040 |
| 2013-05-15 | 111 | 111 | 105 | 105 | 10,000 | 1,050 |
| 2013-05-14 | 106 | 107 | 105 | 107 | 4,000 | 1,070 |
| 2013-05-13 | 114 | 114 | 106 | 106 | 13,000 | 1,060 |
| 2013-05-10 | 104 | 104 | 104 | 104 | 3,000 | 1,040 |
| 2013-05-09 | 106 | 106 | 105 | 105 | 6,000 | 1,050 |
| 2013-05-08 | 104 | 106 | 104 | 106 | 5,000 | 1,060 |
| 2013-05-07 | 105 | 105 | 104 | 104 | 7,000 | 1,040 |
| 2013-05-02 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2013-05-01 | 103 | 103 | 102 | 102 | 14,000 | 1,020 |
| 2013-04-30 | 103 | 103 | 102 | 102 | 3,000 | 1,020 |
| 2013-04-26 | 104 | 104 | 103 | 103 | 2,000 | 1,030 |
| 2013-04-25 | 103 | 103 | 102 | 103 | 13,000 | 1,030 |
| 2013-04-24 | 108 | 108 | 103 | 108 | 10,000 | 1,080 |
| 2013-04-23 | 113 | 113 | 108 | 108 | 3,000 | 1,080 |
| 2013-04-22 | 105 | 109 | 104 | 109 | 9,000 | 1,090 |
| 2013-04-19 | 122 | 122 | 100 | 102 | 62,000 | 1,020 |
| 2013-04-18 | 123 | 123 | 120 | 123 | 99,000 | 1,230 |
| 2013-04-17 | 89 | 94 | 89 | 93 | 3,000 | 930 |
| 2013-04-16 | 87 | 87 | 87 | 87 | 2,000 | 870 |
| 2013-04-12 | 90 | 90 | 87 | 87 | 3,000 | 870 |
| 2013-04-11 | 89 | 89 | 89 | 89 | 2,000 | 890 |
| 2013-04-10 | 90 | 90 | 86 | 86 | 6,000 | 860 |
| 2013-04-09 | 85 | 90 | 85 | 90 | 8,000 | 900 |
| 2013-04-08 | 85 | 85 | 81 | 85 | 7,000 | 850 |
| 2013-04-05 | 86 | 86 | 85 | 85 | 6,000 | 850 |
| 2013-04-04 | 85 | 86 | 85 | 86 | 4,000 | 860 |
| 2013-04-01 | 91 | 91 | 85 | 88 | 11,000 | 880 |
| 2013-03-29 | 87 | 87 | 86 | 86 | 4,000 | 860 |
| 2013-03-28 | 87 | 88 | 87 | 88 | 3,000 | 880 |
| 2013-03-27 | 88 | 88 | 88 | 88 | 2,000 | 880 |
| 2013-03-18 | 86 | 90 | 86 | 87 | 5,000 | 870 |
| 2013-03-15 | 86 | 88 | 84 | 85 | 17,000 | 850 |
| 2013-03-12 | 89 | 89 | 89 | 89 | 2,000 | 890 |
| 2013-03-11 | 85 | 86 | 85 | 86 | 4,000 | 860 |
| 2013-03-08 | 86 | 86 | 81 | 81 | 2,000 | 810 |
| 2013-03-07 | 81 | 81 | 81 | 81 | 2,000 | 810 |
| 2013-03-06 | 82 | 82 | 80 | 80 | 16,000 | 800 |
| 2013-03-04 | 85 | 85 | 82 | 82 | 2,000 | 820 |
| 2013-03-01 | 84 | 84 | 84 | 84 | 1,000 | 840 |
| 2013-02-28 | 82 | 82 | 79 | 79 | 9,000 | 790 |
| 2013-02-27 | 79 | 85 | 79 | 85 | 21,000 | 850 |
| 2013-02-25 | 78 | 78 | 78 | 78 | 1,000 | 780 |
| 2013-02-22 | 77 | 77 | 77 | 77 | 3,000 | 770 |
| 2013-02-20 | 76 | 76 | 76 | 76 | 1,000 | 760 |
| 2013-02-19 | 76 | 76 | 73 | 73 | 2,000 | 730 |
| 2013-02-18 | 75 | 75 | 75 | 75 | 5,000 | 750 |
| 2013-02-15 | 76 | 76 | 76 | 76 | 5,000 | 760 |
| 2013-02-14 | 75 | 75 | 75 | 75 | 1,000 | 750 |
| 2013-02-13 | 74 | 74 | 74 | 74 | 7,000 | 740 |
| 2013-02-12 | 81 | 81 | 76 | 76 | 5,000 | 760 |
| 2013-02-08 | 78 | 80 | 77 | 77 | 5,000 | 770 |
| 2013-02-06 | 77 | 77 | 77 | 77 | 1,000 | 770 |
| 2013-02-05 | 75 | 77 | 74 | 74 | 5,000 | 740 |
| 2013-02-04 | 79 | 79 | 79 | 79 | 1,000 | 790 |
| 2013-02-01 | 78 | 78 | 78 | 78 | 2,000 | 780 |
| 2013-01-29 | 73 | 73 | 73 | 73 | 11,000 | 730 |
| 2013-01-23 | 75 | 76 | 75 | 75 | 10,000 | 750 |
| 2013-01-22 | 73 | 78 | 73 | 74 | 7,000 | 740 |
| 2013-01-21 | 71 | 72 | 71 | 72 | 22,000 | 720 |
| 2013-01-18 | 71 | 71 | 71 | 71 | 10,000 | 710 |
| 2013-01-16 | 77 | 77 | 77 | 77 | 1,000 | 770 |
| 2013-01-15 | 82 | 83 | 81 | 82 | 12,000 | 820 |
| 2013-01-10 | 77 | 80 | 77 | 80 | 6,000 | 800 |
| 2013-01-09 | 74 | 74 | 74 | 74 | 1,000 | 740 |
| 2013-01-08 | 73 | 73 | 73 | 73 | 1,000 | 730 |
| 2013-01-07 | 75 | 75 | 75 | 75 | 4,000 | 750 |
| 2013-01-04 | 72 | 72 | 72 | 72 | 3,000 | 720 |
分割・併合履歴 ： [2017-12-27]1株→0.1株