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