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