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 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2014-12-25 | 148 | 148 | 148 | 148 | 5,000 | 1,480 |
| 2014-12-24 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2014-12-22 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 2014-12-18 | 153 | 153 | 152 | 152 | 4,000 | 1,520 |
| 2014-12-15 | 161 | 161 | 161 | 161 | 3,000 | 1,610 |
| 2014-12-12 | 154 | 154 | 149 | 153 | 6,000 | 1,530 |
| 2014-12-08 | 150 | 153 | 150 | 153 | 2,000 | 1,530 |
| 2014-12-04 | 154 | 154 | 151 | 151 | 6,000 | 1,510 |
| 2014-12-02 | 154 | 154 | 153 | 153 | 4,000 | 1,530 |
| 2014-12-01 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 2014-11-27 | 154 | 154 | 154 | 154 | 1,000 | 1,540 |
| 2014-11-26 | 149 | 149 | 149 | 149 | 2,000 | 1,490 |
| 2014-11-25 | 148 | 148 | 148 | 148 | 5,000 | 1,480 |
| 2014-11-21 | 151 | 151 | 147 | 147 | 4,000 | 1,470 |
| 2014-11-18 | 157 | 157 | 157 | 157 | 1,000 | 1,570 |
| 2014-11-17 | 160 | 160 | 150 | 152 | 14,000 | 1,520 |
| 2014-11-14 | 175 | 175 | 170 | 170 | 2,000 | 1,700 |
| 2014-11-13 | 170 | 175 | 170 | 175 | 2,000 | 1,750 |
| 2014-11-12 | 179 | 179 | 175 | 175 | 3,000 | 1,750 |
| 2014-11-11 | 180 | 180 | 175 | 178 | 7,000 | 1,780 |
| 2014-11-07 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2014-11-06 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2014-11-05 | 186 | 186 | 178 | 183 | 7,000 | 1,830 |
| 2014-10-31 | 191 | 191 | 191 | 191 | 1,000 | 1,910 |
| 2014-10-30 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2014-10-22 | 186 | 186 | 186 | 186 | 1,000 | 1,860 |
| 2014-10-20 | 195 | 195 | 190 | 190 | 2,000 | 1,900 |
| 2014-10-17 | 180 | 195 | 180 | 195 | 2,000 | 1,950 |
| 2014-10-14 | 199 | 199 | 199 | 199 | 5,000 | 1,990 |
| 2014-10-10 | 181 | 184 | 181 | 184 | 2,000 | 1,840 |
| 2014-10-09 | 190 | 190 | 184 | 184 | 4,000 | 1,840 |
| 2014-10-07 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2014-10-06 | 192 | 192 | 192 | 192 | 1,000 | 1,920 |
| 2014-10-02 | 198 | 198 | 195 | 195 | 4,000 | 1,950 |
| 2014-10-01 | 197 | 197 | 197 | 197 | 1,000 | 1,970 |
| 2014-09-29 | 198 | 198 | 197 | 197 | 2,000 | 1,970 |
| 2014-09-26 | 198 | 198 | 198 | 198 | 1,000 | 1,980 |
| 2014-09-25 | 197 | 197 | 197 | 197 | 1,000 | 1,970 |
| 2014-09-24 | 195 | 195 | 195 | 195 | 2,000 | 1,950 |
| 2014-09-19 | 198 | 198 | 195 | 195 | 4,000 | 1,950 |
| 2014-09-18 | 198 | 198 | 198 | 198 | 1,000 | 1,980 |
| 2014-09-16 | 202 | 202 | 202 | 202 | 1,000 | 2,020 |
| 2014-09-12 | 201 | 202 | 201 | 202 | 2,000 | 2,020 |
| 2014-09-09 | 200 | 200 | 198 | 198 | 2,000 | 1,980 |
| 2014-09-05 | 206 | 206 | 200 | 204 | 4,000 | 2,040 |
| 2014-09-03 | 203 | 203 | 203 | 203 | 2,000 | 2,030 |
| 2014-09-02 | 203 | 203 | 203 | 203 | 1,000 | 2,030 |
| 2014-09-01 | 203 | 207 | 203 | 207 | 9,000 | 2,070 |
| 2014-08-29 | 199 | 200 | 199 | 200 | 5,000 | 2,000 |
| 2014-08-28 | 200 | 202 | 200 | 202 | 3,000 | 2,020 |
| 2014-08-27 | 202 | 203 | 200 | 200 | 6,000 | 2,000 |
| 2014-08-26 | 202 | 203 | 200 | 203 | 6,000 | 2,030 |
| 2014-08-22 | 210 | 210 | 205 | 205 | 4,000 | 2,050 |
| 2014-08-21 | 206 | 208 | 206 | 208 | 5,000 | 2,080 |
| 2014-08-20 | 208 | 215 | 200 | 209 | 58,000 | 2,090 |
| 2014-08-19 | 240 | 242 | 240 | 240 | 3,000 | 2,400 |
| 2014-08-18 | 235 | 240 | 235 | 240 | 3,000 | 2,400 |
| 2014-08-14 | 229 | 234 | 229 | 234 | 4,000 | 2,340 |
| 2014-08-12 | 246 | 246 | 230 | 230 | 6,000 | 2,300 |
| 2014-08-11 | 243 | 250 | 243 | 247 | 4,000 | 2,470 |
| 2014-08-08 | 244 | 244 | 241 | 241 | 7,000 | 2,410 |
| 2014-08-06 | 245 | 248 | 245 | 245 | 5,000 | 2,450 |
| 2014-08-05 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2014-08-01 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 2014-07-31 | 246 | 246 | 246 | 246 | 1,000 | 2,460 |
| 2014-07-30 | 240 | 240 | 240 | 240 | 2,000 | 2,400 |
| 2014-07-29 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 2014-07-28 | 230 | 234 | 230 | 234 | 2,000 | 2,340 |
| 2014-07-22 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 2014-07-18 | 225 | 230 | 225 | 230 | 2,000 | 2,300 |
| 2014-07-17 | 235 | 235 | 224 | 232 | 15,000 | 2,320 |
| 2014-07-16 | 251 | 251 | 235 | 235 | 7,000 | 2,350 |
| 2014-07-14 | 253 | 253 | 253 | 253 | 7,000 | 2,530 |
| 2014-07-11 | 254 | 254 | 254 | 254 | 1,000 | 2,540 |
| 2014-07-07 | 255 | 255 | 255 | 255 | 5,000 | 2,550 |
| 2014-07-04 | 240 | 255 | 240 | 255 | 6,000 | 2,550 |
| 2014-07-03 | 245 | 245 | 245 | 245 | 2,000 | 2,450 |
| 2014-07-02 | 237 | 245 | 237 | 245 | 12,000 | 2,450 |
| 2014-07-01 | 228 | 237 | 228 | 237 | 4,000 | 2,370 |
| 2014-06-30 | 235 | 238 | 235 | 235 | 3,000 | 2,350 |
| 2014-06-24 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 2014-06-23 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 2014-06-17 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 2014-06-16 | 238 | 238 | 235 | 235 | 11,000 | 2,350 |
| 2014-06-13 | 227 | 250 | 227 | 250 | 12,000 | 2,500 |
| 2014-06-12 | 239 | 239 | 239 | 239 | 1,000 | 2,390 |
| 2014-06-11 | 230 | 235 | 229 | 235 | 5,000 | 2,350 |
| 2014-06-10 | 229 | 229 | 225 | 225 | 9,000 | 2,250 |
| 2014-06-06 | 242 | 245 | 242 | 245 | 3,000 | 2,450 |
| 2014-06-05 | 213 | 247 | 213 | 247 | 9,000 | 2,470 |
| 2014-06-04 | 212 | 214 | 212 | 212 | 5,000 | 2,120 |
| 2014-06-03 | 217 | 217 | 210 | 210 | 6,000 | 2,100 |
| 2014-06-02 | 218 | 218 | 218 | 218 | 2,000 | 2,180 |
| 2014-05-30 | 222 | 226 | 214 | 226 | 13,000 | 2,260 |
| 2014-05-29 | 205 | 215 | 205 | 214 | 8,000 | 2,140 |
| 2014-05-28 | 217 | 217 | 202 | 204 | 12,000 | 2,040 |
| 2014-05-27 | 231 | 231 | 218 | 220 | 25,000 | 2,200 |
| 2014-05-26 | 248 | 248 | 230 | 245 | 25,000 | 2,450 |
| 2014-05-23 | 257 | 257 | 220 | 257 | 16,000 | 2,570 |
| 2014-05-22 | 229 | 266 | 229 | 258 | 13,000 | 2,580 |
| 2014-05-21 | 223 | 227 | 216 | 227 | 4,000 | 2,270 |
| 2014-05-20 | 215 | 215 | 215 | 215 | 2,000 | 2,150 |
| 2014-05-19 | 205 | 210 | 205 | 210 | 5,000 | 2,100 |
| 2014-05-15 | 178 | 208 | 178 | 200 | 21,000 | 2,000 |
| 2014-05-14 | 190 | 201 | 190 | 201 | 12,000 | 2,010 |
| 2014-05-13 | 185 | 198 | 185 | 198 | 4,000 | 1,980 |
| 2014-05-12 | 195 | 195 | 185 | 190 | 4,000 | 1,900 |
| 2014-05-09 | 193 | 195 | 193 | 195 | 3,000 | 1,950 |
| 2014-05-08 | 195 | 198 | 195 | 198 | 4,000 | 1,980 |
| 2014-05-07 | 185 | 191 | 185 | 191 | 18,000 | 1,910 |
| 2014-05-02 | 175 | 190 | 175 | 190 | 18,000 | 1,900 |
| 2014-04-30 | 162 | 171 | 161 | 171 | 5,000 | 1,710 |
| 2014-04-24 | 164 | 164 | 164 | 164 | 1,000 | 1,640 |
| 2014-04-23 | 160 | 163 | 160 | 163 | 4,000 | 1,630 |
| 2014-04-21 | 161 | 164 | 159 | 159 | 7,000 | 1,590 |
| 2014-04-18 | 164 | 164 | 163 | 163 | 2,000 | 1,630 |
| 2014-04-17 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 2014-04-16 | 164 | 168 | 164 | 168 | 3,000 | 1,680 |
| 2014-04-14 | 165 | 165 | 164 | 164 | 3,000 | 1,640 |
| 2014-04-11 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
| 2014-04-10 | 170 | 175 | 170 | 175 | 3,000 | 1,750 |
| 2014-04-08 | 174 | 174 | 174 | 174 | 1,000 | 1,740 |
| 2014-04-03 | 170 | 175 | 170 | 175 | 3,000 | 1,750 |
| 2014-04-02 | 174 | 175 | 174 | 175 | 5,000 | 1,750 |
| 2014-04-01 | 174 | 174 | 174 | 174 | 1,000 | 1,740 |
| 2014-03-31 | 161 | 170 | 161 | 170 | 4,000 | 1,700 |
| 2014-03-28 | 162 | 162 | 162 | 162 | 4,000 | 1,620 |
| 2014-03-26 | 164 | 164 | 164 | 164 | 1,000 | 1,640 |
| 2014-03-24 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2014-03-18 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2014-03-17 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 2014-03-14 | 171 | 174 | 171 | 174 | 3,000 | 1,740 |
| 2014-03-12 | 176 | 176 | 176 | 176 | 2,000 | 1,760 |
| 2014-03-11 | 172 | 176 | 172 | 176 | 3,000 | 1,760 |
| 2014-03-10 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
| 2014-03-07 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
| 2014-03-06 | 167 | 167 | 167 | 167 | 1,000 | 1,670 |
| 2014-03-05 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 2014-03-04 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 2014-03-03 | 163 | 163 | 163 | 163 | 1,000 | 1,630 |
| 2014-02-27 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 2014-02-26 | 170 | 170 | 165 | 165 | 5,000 | 1,650 |
| 2014-02-25 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2014-02-24 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2014-02-21 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 2014-02-20 | 167 | 169 | 167 | 169 | 4,000 | 1,690 |
| 2014-02-19 | 162 | 167 | 162 | 167 | 7,000 | 1,670 |
| 2014-02-18 | 162 | 162 | 161 | 162 | 4,000 | 1,620 |
| 2014-02-17 | 174 | 174 | 170 | 170 | 8,000 | 1,700 |
| 2014-02-14 | 153 | 155 | 153 | 155 | 3,000 | 1,550 |
| 2014-02-13 | 154 | 156 | 154 | 156 | 2,000 | 1,560 |
| 2014-02-12 | 152 | 152 | 152 | 152 | 2,000 | 1,520 |
| 2014-02-07 | 142 | 142 | 142 | 142 | 1,000 | 1,420 |
| 2014-02-06 | 139 | 139 | 139 | 139 | 3,000 | 1,390 |
| 2014-02-05 | 137 | 140 | 137 | 140 | 6,000 | 1,400 |
| 2014-02-04 | 148 | 148 | 136 | 139 | 13,000 | 1,390 |
| 2014-02-03 | 151 | 151 | 151 | 151 | 3,000 | 1,510 |
| 2014-01-31 | 156 | 156 | 156 | 156 | 1,000 | 1,560 |
| 2014-01-30 | 160 | 160 | 152 | 152 | 9,000 | 1,520 |
| 2014-01-29 | 155 | 155 | 151 | 151 | 7,000 | 1,510 |
| 2014-01-28 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 2014-01-27 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 2014-01-24 | 168 | 168 | 168 | 168 | 8,000 | 1,680 |
| 2014-01-22 | 160 | 161 | 160 | 161 | 2,000 | 1,610 |
| 2014-01-21 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2014-01-20 | 155 | 157 | 155 | 157 | 4,000 | 1,570 |
| 2014-01-17 | 150 | 154 | 150 | 154 | 3,000 | 1,540 |
| 2014-01-15 | 142 | 142 | 142 | 142 | 1,000 | 1,420 |
| 2014-01-14 | 150 | 150 | 142 | 142 | 10,000 | 1,420 |
| 2014-01-10 | 148 | 148 | 147 | 147 | 5,000 | 1,470 |
| 2014-01-09 | 146 | 148 | 143 | 148 | 5,000 | 1,480 |
| 2014-01-07 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2014-01-06 | 145 | 145 | 145 | 145 | 6,000 | 1,450 |
分割・併合履歴 ： [2017-12-27]1株→0.1株