1999 サイタホールディングス(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-301501501501501,0001,500
2014-12-251481481481485,0001,480
2014-12-241501501501501,0001,500
2014-12-221511511511511,0001,510
2014-12-181531531521524,0001,520
2014-12-151611611611613,0001,610
2014-12-121541541491536,0001,530
2014-12-081501531501532,0001,530
2014-12-041541541511516,0001,510
2014-12-021541541531534,0001,530
2014-12-011511511511511,0001,510
2014-11-271541541541541,0001,540
2014-11-261491491491492,0001,490
2014-11-251481481481485,0001,480
2014-11-211511511471474,0001,470
2014-11-181571571571571,0001,570
2014-11-1716016015015214,0001,520
2014-11-141751751701702,0001,700
2014-11-131701751701752,0001,750
2014-11-121791791751753,0001,750
2014-11-111801801751787,0001,780
2014-11-071851851851851,0001,850
2014-11-061801801801801,0001,800
2014-11-051861861781837,0001,830
2014-10-311911911911911,0001,910
2014-10-301901901901901,0001,900
2014-10-221861861861861,0001,860
2014-10-201951951901902,0001,900
2014-10-171801951801952,0001,950
2014-10-141991991991995,0001,990
2014-10-101811841811842,0001,840
2014-10-091901901841844,0001,840
2014-10-071901901901901,0001,900
2014-10-061921921921921,0001,920
2014-10-021981981951954,0001,950
2014-10-011971971971971,0001,970
2014-09-291981981971972,0001,970
2014-09-261981981981981,0001,980
2014-09-251971971971971,0001,970
2014-09-241951951951952,0001,950
2014-09-191981981951954,0001,950
2014-09-181981981981981,0001,980
2014-09-162022022022021,0002,020
2014-09-122012022012022,0002,020
2014-09-092002001981982,0001,980
2014-09-052062062002044,0002,040
2014-09-032032032032032,0002,030
2014-09-022032032032031,0002,030
2014-09-012032072032079,0002,070
2014-08-291992001992005,0002,000
2014-08-282002022002023,0002,020
2014-08-272022032002006,0002,000
2014-08-262022032002036,0002,030
2014-08-222102102052054,0002,050
2014-08-212062082062085,0002,080
2014-08-2020821520020958,0002,090
2014-08-192402422402403,0002,400
2014-08-182352402352403,0002,400
2014-08-142292342292344,0002,340
2014-08-122462462302306,0002,300
2014-08-112432502432474,0002,470
2014-08-082442442412417,0002,410
2014-08-062452482452455,0002,450
2014-08-052402402402401,0002,400
2014-08-012452452452451,0002,450
2014-07-312462462462461,0002,460
2014-07-302402402402402,0002,400
2014-07-292352352352351,0002,350
2014-07-282302342302342,0002,340
2014-07-222352352352351,0002,350
2014-07-182252302252302,0002,300
2014-07-1723523522423215,0002,320
2014-07-162512512352357,0002,350
2014-07-142532532532537,0002,530
2014-07-112542542542541,0002,540
2014-07-072552552552555,0002,550
2014-07-042402552402556,0002,550
2014-07-032452452452452,0002,450
2014-07-0223724523724512,0002,450
2014-07-012282372282374,0002,370
2014-06-302352382352353,0002,350
2014-06-242352352352351,0002,350
2014-06-232352352352351,0002,350
2014-06-172352352352351,0002,350
2014-06-1623823823523511,0002,350
2014-06-1322725022725012,0002,500
2014-06-122392392392391,0002,390
2014-06-112302352292355,0002,350
2014-06-102292292252259,0002,250
2014-06-062422452422453,0002,450
2014-06-052132472132479,0002,470
2014-06-042122142122125,0002,120
2014-06-032172172102106,0002,100
2014-06-022182182182182,0002,180
2014-05-3022222621422613,0002,260
2014-05-292052152052148,0002,140
2014-05-2821721720220412,0002,040
2014-05-2723123121822025,0002,200
2014-05-2624824823024525,0002,450
2014-05-2325725722025716,0002,570
2014-05-2222926622925813,0002,580
2014-05-212232272162274,0002,270
2014-05-202152152152152,0002,150
2014-05-192052102052105,0002,100
2014-05-1517820817820021,0002,000
2014-05-1419020119020112,0002,010
2014-05-131851981851984,0001,980
2014-05-121951951851904,0001,900
2014-05-091931951931953,0001,950
2014-05-081951981951984,0001,980
2014-05-0718519118519118,0001,910
2014-05-0217519017519018,0001,900
2014-04-301621711611715,0001,710
2014-04-241641641641641,0001,640
2014-04-231601631601634,0001,630
2014-04-211611641591597,0001,590
2014-04-181641641631632,0001,630
2014-04-171651651651652,0001,650
2014-04-161641681641683,0001,680
2014-04-141651651641643,0001,640
2014-04-111681681681681,0001,680
2014-04-101701751701753,0001,750
2014-04-081741741741741,0001,740
2014-04-031701751701753,0001,750
2014-04-021741751741755,0001,750
2014-04-011741741741741,0001,740
2014-03-311611701611704,0001,700
2014-03-281621621621624,0001,620
2014-03-261641641641641,0001,640
2014-03-241651651651651,0001,650
2014-03-181701701701701,0001,700
2014-03-171701701701702,0001,700
2014-03-141711741711743,0001,740
2014-03-121761761761762,0001,760
2014-03-111721761721763,0001,760
2014-03-101681681681681,0001,680
2014-03-071681681681681,0001,680
2014-03-061671671671671,0001,670
2014-03-051721721721721,0001,720
2014-03-041721721721721,0001,720
2014-03-031631631631631,0001,630
2014-02-271721721721721,0001,720
2014-02-261701701651655,0001,650
2014-02-251701701701701,0001,700
2014-02-241701701701701,0001,700
2014-02-211701701701702,0001,700
2014-02-201671691671694,0001,690
2014-02-191621671621677,0001,670
2014-02-181621621611624,0001,620
2014-02-171741741701708,0001,700
2014-02-141531551531553,0001,550
2014-02-131541561541562,0001,560
2014-02-121521521521522,0001,520
2014-02-071421421421421,0001,420
2014-02-061391391391393,0001,390
2014-02-051371401371406,0001,400
2014-02-0414814813613913,0001,390
2014-02-031511511511513,0001,510
2014-01-311561561561561,0001,560
2014-01-301601601521529,0001,520
2014-01-291551551511517,0001,510
2014-01-281651651651652,0001,650
2014-01-271651651651652,0001,650
2014-01-241681681681688,0001,680
2014-01-221601611601612,0001,610
2014-01-211601601601602,0001,600
2014-01-201551571551574,0001,570
2014-01-171501541501543,0001,540
2014-01-151421421421421,0001,420
2014-01-1415015014214210,0001,420
2014-01-101481481471475,0001,470
2014-01-091461481431485,0001,480
2014-01-071501501501501,0001,500
2014-01-061451451451456,0001,450

分割・併合履歴 : [2017-12-27]1株→0.1株