1999 サイタホールディングス(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	146	146	146	146	1,000	1,460
2016-12-29	142	142	142	142	4,000	1,420
2016-12-28	145	145	145	145	1,000	1,450
2016-12-27	143	143	143	143	1,000	1,430
2016-12-26	143	143	143	143	1,000	1,430
2016-12-22	144	144	144	144	1,000	1,440
2016-12-16	145	145	145	145	5,000	1,450
2016-12-14	145	145	143	143	4,000	1,430
2016-12-12	149	149	145	145	2,000	1,450
2016-12-07	145	145	145	145	1,000	1,450
2016-12-06	145	145	145	145	1,000	1,450
2016-12-02	152	152	145	145	4,000	1,450
2016-12-01	148	151	148	151	2,000	1,510
2016-11-22	144	144	144	144	1,000	1,440
2016-11-17	151	151	151	151	3,000	1,510
2016-11-16	141	141	141	141	1,000	1,410
2016-11-14	143	143	143	143	2,000	1,430
2016-11-10	138	138	138	138	1,000	1,380
2016-11-09	138	138	138	138	1,000	1,380
2016-11-07	138	138	138	138	1,000	1,380
2016-11-04	140	140	140	140	1,000	1,400
2016-11-01	147	147	147	147	1,000	1,470
2016-10-21	142	142	142	142	2,000	1,420
2016-10-12	142	142	142	142	2,000	1,420
2016-10-05	137	137	137	137	1,000	1,370
2016-10-04	138	138	138	138	2,000	1,380
2016-09-30	142	142	138	138	2,000	1,380
2016-09-21	140	140	140	140	2,000	1,400
2016-09-12	140	140	140	140	2,000	1,400
2016-09-09	138	138	138	138	3,000	1,380
2016-09-01	143	143	143	143	1,000	1,430
2016-08-24	138	138	138	138	1,000	1,380
2016-08-22	141	141	141	141	1,000	1,410
2016-08-18	142	145	142	145	2,000	1,450
2016-08-16	145	145	145	145	3,000	1,450
2016-08-15	140	140	140	140	1,000	1,400
2016-08-12	145	145	145	145	2,000	1,450
2016-08-10	137	137	137	137	1,000	1,370
2016-08-04	138	138	138	138	1,000	1,380
2016-08-03	141	141	141	141	1,000	1,410
2016-08-01	147	147	147	147	1,000	1,470
2016-07-27	138	138	138	138	1,000	1,380
2016-07-26	134	134	134	134	2,000	1,340
2016-07-21	136	137	136	137	2,000	1,370
2016-07-19	132	132	132	132	1,000	1,320
2016-07-15	132	132	132	132	1,000	1,320
2016-07-14	133	133	132	132	3,000	1,320
2016-07-12	142	142	142	142	2,000	1,420
2016-07-07	132	132	132	132	1,000	1,320
2016-07-06	133	133	133	133	1,000	1,330
2016-07-01	143	143	143	143	1,000	1,430
2016-06-29	133	133	133	133	1,000	1,330
2016-06-24	144	144	141	141	4,000	1,410
2016-06-17	149	150	149	150	2,000	1,500
2016-06-15	144	144	144	144	1,000	1,440
2016-06-14	145	145	145	145	1,000	1,450
2016-06-13	156	156	156	156	2,000	1,560
2016-06-09	144	144	144	144	1,000	1,440
2016-06-08	145	145	145	145	3,000	1,450
2016-06-06	148	148	147	147	3,000	1,470
2016-06-03	152	152	150	150	4,000	1,500
2016-06-02	153	153	153	153	1,000	1,530
2016-06-01	158	158	158	158	1,000	1,580
2016-05-27	155	155	155	155	2,000	1,550
2016-05-26	155	155	155	155	1,000	1,550
2016-05-24	155	155	155	155	1,000	1,550
2016-05-16	157	157	145	145	5,000	1,450
2016-05-13	162	162	162	162	1,000	1,620
2016-05-12	171	171	161	161	6,000	1,610
2016-05-10	168	168	161	161	7,000	1,610
2016-05-06	173	173	173	173	1,000	1,730
2016-05-02	170	170	165	165	4,000	1,650
2016-04-28	171	171	170	170	3,000	1,700
2016-04-27	170	170	170	170	1,000	1,700
2016-04-26	175	175	175	175	1,000	1,750
2016-04-25	171	171	168	168	6,000	1,680
2016-04-22	170	174	170	174	4,000	1,740
2016-04-21	167	182	165	182	16,000	1,820
2016-04-20	176	184	170	170	26,000	1,700
2016-04-19	238	238	161	186	122,000	1,860
2016-04-18	230	230	228	230	98,000	2,300
2016-04-15	191	191	172	180	36,000	1,800
2016-04-12	141	141	141	141	2,000	1,410
2016-04-08	137	137	137	137	1,000	1,370
2016-04-06	137	137	137	137	1,000	1,370
2016-04-01	141	141	141	141	1,000	1,410
2016-03-18	132	133	132	133	3,000	1,330
2016-03-17	136	136	136	136	3,000	1,360
2016-03-14	134	135	134	135	3,000	1,350
2016-03-11	134	134	134	134	1,000	1,340
2016-03-07	134	134	134	134	1,000	1,340
2016-03-03	138	138	138	138	1,000	1,380
2016-02-24	136	136	136	136	1,000	1,360
2016-02-12	136	136	136	136	1,000	1,360
2016-02-03	134	135	134	135	2,000	1,350
2016-02-01	139	139	139	139	1,000	1,390
2016-01-21	135	135	135	135	1,000	1,350
2016-01-14	130	130	130	130	1,000	1,300
2016-01-12	143	143	130	130	6,000	1,300
2016-01-07	138	138	138	138	1,000	1,380
2016-01-05	142	142	142	142	1,000	1,420
2016-01-04	138	138	138	138	1,000	1,380

分割・併合履歴： [2017-12-27]1株→0.1株