1999 サイタホールディングス(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-24 | 138 | 138 | 138 | 138 | 1,000 | 1,380 |
| 2015-12-22 | 139 | 139 | 139 | 139 | 1,000 | 1,390 |
| 2015-12-15 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
| 2015-12-14 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
| 2015-12-11 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
| 2015-12-07 | 143 | 143 | 143 | 143 | 2,000 | 1,430 |
| 2015-12-04 | 138 | 142 | 138 | 142 | 2,000 | 1,420 |
| 2015-12-03 | 139 | 139 | 139 | 139 | 1,000 | 1,390 |
| 2015-12-02 | 138 | 139 | 138 | 139 | 2,000 | 1,390 |
| 2015-12-01 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2015-11-25 | 137 | 137 | 137 | 137 | 2,000 | 1,370 |
| 2015-11-24 | 142 | 142 | 142 | 142 | 1,000 | 1,420 |
| 2015-11-20 | 138 | 138 | 137 | 137 | 4,000 | 1,370 |
| 2015-11-18 | 137 | 137 | 137 | 137 | 1,000 | 1,370 |
| 2015-11-16 | 139 | 139 | 139 | 139 | 2,000 | 1,390 |
| 2015-11-12 | 147 | 147 | 147 | 147 | 2,000 | 1,470 |
| 2015-11-05 | 148 | 148 | 138 | 138 | 4,000 | 1,380 |
| 2015-10-30 | 152 | 152 | 152 | 152 | 1,000 | 1,520 |
| 2015-10-23 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
| 2015-10-21 | 139 | 139 | 138 | 138 | 3,000 | 1,380 |
| 2015-10-20 | 141 | 141 | 141 | 141 | 2,000 | 1,410 |
| 2015-10-19 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 2015-10-16 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 2015-10-14 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 2015-10-13 | 153 | 158 | 153 | 154 | 8,000 | 1,540 |
| 2015-10-09 | 139 | 139 | 139 | 139 | 1,000 | 1,390 |
| 2015-10-06 | 138 | 138 | 133 | 138 | 3,000 | 1,380 |
| 2015-10-02 | 142 | 142 | 142 | 142 | 1,000 | 1,420 |
| 2015-09-28 | 139 | 139 | 139 | 139 | 2,000 | 1,390 |
| 2015-09-14 | 138 | 139 | 138 | 139 | 5,000 | 1,390 |
| 2015-09-11 | 127 | 127 | 126 | 126 | 2,000 | 1,260 |
| 2015-09-08 | 132 | 132 | 132 | 132 | 1,000 | 1,320 |
| 2015-09-04 | 133 | 133 | 130 | 132 | 4,000 | 1,320 |
| 2015-09-03 | 136 | 136 | 136 | 136 | 1,000 | 1,360 |
| 2015-09-01 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2015-08-31 | 136 | 136 | 135 | 135 | 2,000 | 1,350 |
| 2015-08-27 | 140 | 140 | 139 | 139 | 6,000 | 1,390 |
| 2015-08-26 | 140 | 140 | 139 | 139 | 12,000 | 1,390 |
| 2015-08-25 | 135 | 145 | 135 | 145 | 2,000 | 1,450 |
| 2015-08-12 | 152 | 152 | 152 | 152 | 2,000 | 1,520 |
| 2015-08-11 | 146 | 146 | 146 | 146 | 2,000 | 1,460 |
| 2015-08-05 | 150 | 150 | 146 | 146 | 3,000 | 1,460 |
| 2015-08-04 | 146 | 146 | 146 | 146 | 1,000 | 1,460 |
| 2015-08-03 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2015-07-31 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 2015-07-30 | 143 | 143 | 143 | 143 | 5,000 | 1,430 |
| 2015-07-29 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2015-07-28 | 149 | 149 | 149 | 149 | 1,000 | 1,490 |
| 2015-07-24 | 152 | 152 | 152 | 152 | 1,000 | 1,520 |
| 2015-07-23 | 151 | 151 | 151 | 151 | 3,000 | 1,510 |
| 2015-07-21 | 150 | 151 | 150 | 150 | 7,000 | 1,500 |
| 2015-07-14 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2015-07-13 | 153 | 153 | 150 | 150 | 2,000 | 1,500 |
| 2015-07-09 | 150 | 150 | 147 | 148 | 4,000 | 1,480 |
| 2015-07-08 | 150 | 150 | 149 | 150 | 4,000 | 1,500 |
| 2015-07-07 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 2015-07-06 | 150 | 151 | 150 | 151 | 3,000 | 1,510 |
| 2015-07-03 | 153 | 153 | 151 | 153 | 10,000 | 1,530 |
| 2015-07-02 | 154 | 154 | 154 | 154 | 1,000 | 1,540 |
| 2015-06-26 | 153 | 154 | 153 | 154 | 2,000 | 1,540 |
| 2015-06-25 | 152 | 154 | 152 | 154 | 3,000 | 1,540 |
| 2015-06-24 | 153 | 153 | 153 | 153 | 1,000 | 1,530 |
| 2015-06-23 | 153 | 153 | 153 | 153 | 1,000 | 1,530 |
| 2015-06-22 | 153 | 153 | 153 | 153 | 2,000 | 1,530 |
| 2015-06-18 | 155 | 155 | 152 | 152 | 4,000 | 1,520 |
| 2015-06-15 | 153 | 154 | 153 | 154 | 3,000 | 1,540 |
| 2015-06-12 | 153 | 154 | 153 | 154 | 12,000 | 1,540 |
| 2015-06-11 | 154 | 155 | 154 | 155 | 4,000 | 1,550 |
| 2015-06-10 | 152 | 153 | 152 | 153 | 2,000 | 1,530 |
| 2015-06-09 | 153 | 153 | 153 | 153 | 5,000 | 1,530 |
| 2015-06-08 | 152 | 153 | 152 | 153 | 2,000 | 1,530 |
| 2015-06-05 | 152 | 152 | 152 | 152 | 3,000 | 1,520 |
| 2015-06-04 | 152 | 152 | 152 | 152 | 2,000 | 1,520 |
| 2015-06-03 | 152 | 152 | 152 | 152 | 1,000 | 1,520 |
| 2015-06-02 | 153 | 153 | 153 | 153 | 1,000 | 1,530 |
| 2015-06-01 | 153 | 153 | 153 | 153 | 1,000 | 1,530 |
| 2015-05-28 | 151 | 151 | 151 | 151 | 2,000 | 1,510 |
| 2015-05-26 | 150 | 150 | 150 | 150 | 4,000 | 1,500 |
| 2015-05-18 | 154 | 155 | 154 | 155 | 3,000 | 1,550 |
| 2015-05-15 | 151 | 151 | 151 | 151 | 2,000 | 1,510 |
| 2015-05-12 | 154 | 154 | 154 | 154 | 2,000 | 1,540 |
| 2015-05-11 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 2015-05-07 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2015-05-01 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2015-04-24 | 152 | 152 | 152 | 152 | 1,000 | 1,520 |
| 2015-04-23 | 153 | 153 | 153 | 153 | 1,000 | 1,530 |
| 2015-04-22 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2015-04-17 | 151 | 153 | 151 | 153 | 2,000 | 1,530 |
| 2015-04-13 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 2015-04-09 | 152 | 152 | 152 | 152 | 1,000 | 1,520 |
| 2015-04-08 | 152 | 152 | 152 | 152 | 1,000 | 1,520 |
| 2015-04-03 | 152 | 152 | 152 | 152 | 2,000 | 1,520 |
| 2015-04-01 | 153 | 153 | 153 | 153 | 1,000 | 1,530 |
| 2015-03-30 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 2015-03-25 | 153 | 154 | 153 | 154 | 2,000 | 1,540 |
| 2015-03-23 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 2015-03-20 | 152 | 152 | 152 | 152 | 1,000 | 1,520 |
| 2015-03-19 | 151 | 151 | 151 | 151 | 2,000 | 1,510 |
| 2015-03-16 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 2015-03-13 | 154 | 154 | 149 | 151 | 13,000 | 1,510 |
| 2015-03-12 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2015-03-09 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2015-03-06 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2015-03-04 | 160 | 160 | 155 | 155 | 7,000 | 1,550 |
| 2015-03-02 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 2015-02-24 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2015-02-20 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 2015-02-16 | 158 | 158 | 155 | 155 | 5,000 | 1,550 |
| 2015-02-12 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2015-02-03 | 154 | 159 | 154 | 159 | 2,000 | 1,590 |
| 2015-01-30 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 2015-01-28 | 149 | 149 | 149 | 149 | 3,000 | 1,490 |
| 2015-01-27 | 153 | 153 | 153 | 153 | 1,000 | 1,530 |
| 2015-01-19 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2015-01-13 | 156 | 156 | 156 | 156 | 1,000 | 1,560 |
| 2015-01-08 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 2015-01-06 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2015-01-05 | 150 | 150 | 150 | 150 | 11,000 | 1,500 |
分割・併合履歴 ： [2017-12-27]1株→0.1株
