1999 サイタホールディングス(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 1,955 | 1,988 | 1,955 | 1,988 | 200 | 1,988 |
| 2017-12-27 | 1,995 | 1,995 | 1,995 | 1,995 | 100 | 1,995 |
| 2017-12-26 | 194 | 194 | 194 | 194 | 1,000 | 1,940 |
| 2017-12-25 | 194 | 194 | 194 | 194 | 1,000 | 1,940 |
| 2017-12-22 | 194 | 194 | 194 | 194 | 2,000 | 1,940 |
| 2017-12-21 | 194 | 194 | 194 | 194 | 2,000 | 1,940 |
| 2017-12-20 | 193 | 193 | 193 | 193 | 10,000 | 1,930 |
| 2017-12-19 | 193 | 193 | 193 | 193 | 2,000 | 1,930 |
| 2017-12-12 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2017-12-11 | 197 | 199 | 197 | 199 | 2,000 | 1,990 |
| 2017-12-07 | 193 | 193 | 193 | 193 | 1,000 | 1,930 |
| 2017-12-06 | 193 | 193 | 193 | 193 | 3,000 | 1,930 |
| 2017-12-05 | 193 | 193 | 193 | 193 | 2,000 | 1,930 |
| 2017-12-04 | 193 | 193 | 193 | 193 | 2,000 | 1,930 |
| 2017-12-01 | 200 | 200 | 193 | 193 | 9,000 | 1,930 |
| 2017-11-30 | 196 | 196 | 195 | 195 | 5,000 | 1,950 |
| 2017-11-29 | 196 | 196 | 194 | 194 | 8,000 | 1,940 |
| 2017-11-28 | 195 | 195 | 195 | 195 | 2,000 | 1,950 |
| 2017-11-27 | 195 | 195 | 195 | 195 | 2,000 | 1,950 |
| 2017-11-24 | 191 | 193 | 191 | 193 | 3,000 | 1,930 |
| 2017-11-22 | 191 | 191 | 191 | 191 | 1,000 | 1,910 |
| 2017-11-21 | 196 | 196 | 196 | 196 | 5,000 | 1,960 |
| 2017-11-20 | 193 | 195 | 193 | 194 | 7,000 | 1,940 |
| 2017-11-17 | 190 | 193 | 190 | 193 | 3,000 | 1,930 |
| 2017-11-16 | 192 | 192 | 188 | 189 | 5,000 | 1,890 |
| 2017-11-15 | 186 | 191 | 186 | 187 | 13,000 | 1,870 |
| 2017-11-13 | 189 | 189 | 185 | 185 | 5,000 | 1,850 |
| 2017-11-09 | 189 | 189 | 189 | 189 | 1,000 | 1,890 |
| 2017-11-08 | 189 | 189 | 189 | 189 | 3,000 | 1,890 |
| 2017-11-07 | 189 | 189 | 189 | 189 | 8,000 | 1,890 |
| 2017-11-06 | 187 | 187 | 186 | 187 | 8,000 | 1,870 |
| 2017-11-02 | 189 | 189 | 188 | 188 | 5,000 | 1,880 |
| 2017-11-01 | 189 | 189 | 189 | 189 | 6,000 | 1,890 |
| 2017-10-31 | 189 | 189 | 189 | 189 | 9,000 | 1,890 |
| 2017-10-30 | 189 | 194 | 189 | 194 | 4,000 | 1,940 |
| 2017-10-27 | 189 | 189 | 189 | 189 | 2,000 | 1,890 |
| 2017-10-26 | 191 | 191 | 191 | 191 | 4,000 | 1,910 |
| 2017-10-25 | 197 | 197 | 197 | 197 | 1,000 | 1,970 |
| 2017-10-24 | 196 | 198 | 196 | 198 | 4,000 | 1,980 |
| 2017-10-23 | 199 | 199 | 199 | 199 | 1,000 | 1,990 |
| 2017-10-20 | 192 | 192 | 190 | 190 | 3,000 | 1,900 |
| 2017-10-19 | 195 | 195 | 195 | 195 | 2,000 | 1,950 |
| 2017-10-18 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2017-10-17 | 197 | 197 | 196 | 196 | 4,000 | 1,960 |
| 2017-10-13 | 198 | 199 | 198 | 199 | 2,000 | 1,990 |
| 2017-10-12 | 206 | 206 | 206 | 206 | 5,000 | 2,060 |
| 2017-10-11 | 195 | 195 | 195 | 195 | 2,000 | 1,950 |
| 2017-10-10 | 198 | 198 | 193 | 193 | 11,000 | 1,930 |
| 2017-10-06 | 201 | 201 | 197 | 200 | 13,000 | 2,000 |
| 2017-10-05 | 199 | 200 | 197 | 200 | 8,000 | 2,000 |
| 2017-10-04 | 218 | 218 | 210 | 210 | 4,000 | 2,100 |
| 2017-10-03 | 221 | 221 | 219 | 219 | 3,000 | 2,190 |
| 2017-10-02 | 217 | 217 | 210 | 213 | 11,000 | 2,130 |
| 2017-09-29 | 206 | 222 | 201 | 215 | 21,000 | 2,150 |
| 2017-09-28 | 204 | 204 | 188 | 190 | 10,000 | 1,900 |
| 2017-09-25 | 191 | 191 | 191 | 191 | 1,000 | 1,910 |
| 2017-09-22 | 198 | 198 | 193 | 193 | 3,000 | 1,930 |
| 2017-09-21 | 196 | 196 | 196 | 196 | 1,000 | 1,960 |
| 2017-09-20 | 186 | 192 | 186 | 192 | 3,000 | 1,920 |
| 2017-09-19 | 203 | 203 | 195 | 195 | 3,000 | 1,950 |
| 2017-09-15 | 184 | 195 | 184 | 195 | 5,000 | 1,950 |
| 2017-09-14 | 184 | 184 | 184 | 184 | 1,000 | 1,840 |
| 2017-09-13 | 179 | 179 | 179 | 179 | 1,000 | 1,790 |
| 2017-09-12 | 183 | 183 | 183 | 183 | 2,000 | 1,830 |
| 2017-09-11 | 175 | 175 | 174 | 174 | 2,000 | 1,740 |
| 2017-09-06 | 179 | 180 | 179 | 180 | 2,000 | 1,800 |
| 2017-09-05 | 177 | 179 | 175 | 175 | 4,000 | 1,750 |
| 2017-09-04 | 176 | 177 | 176 | 177 | 3,000 | 1,770 |
| 2017-09-01 | 178 | 178 | 172 | 172 | 15,000 | 1,720 |
| 2017-08-31 | 177 | 177 | 177 | 177 | 2,000 | 1,770 |
| 2017-08-30 | 178 | 178 | 178 | 178 | 3,000 | 1,780 |
| 2017-08-29 | 179 | 179 | 178 | 179 | 3,000 | 1,790 |
| 2017-08-28 | 184 | 184 | 184 | 184 | 1,000 | 1,840 |
| 2017-08-25 | 180 | 180 | 180 | 180 | 3,000 | 1,800 |
| 2017-08-24 | 184 | 184 | 184 | 184 | 1,000 | 1,840 |
| 2017-08-23 | 191 | 191 | 182 | 184 | 10,000 | 1,840 |
| 2017-08-22 | 187 | 191 | 186 | 187 | 19,000 | 1,870 |
| 2017-08-21 | 197 | 202 | 193 | 195 | 9,000 | 1,950 |
| 2017-08-18 | 215 | 217 | 205 | 207 | 28,000 | 2,070 |
| 2017-08-17 | 203 | 210 | 199 | 210 | 11,000 | 2,100 |
| 2017-08-16 | 204 | 205 | 203 | 203 | 7,000 | 2,030 |
| 2017-08-15 | 208 | 208 | 202 | 203 | 3,000 | 2,030 |
| 2017-08-14 | 217 | 217 | 195 | 208 | 6,000 | 2,080 |
| 2017-08-10 | 192 | 195 | 192 | 195 | 3,000 | 1,950 |
| 2017-08-08 | 201 | 201 | 190 | 197 | 4,000 | 1,970 |
| 2017-08-07 | 195 | 205 | 195 | 205 | 3,000 | 2,050 |
| 2017-08-04 | 209 | 209 | 205 | 205 | 5,000 | 2,050 |
| 2017-08-03 | 181 | 200 | 180 | 200 | 11,000 | 2,000 |
| 2017-08-02 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2017-08-01 | 184 | 188 | 184 | 188 | 2,000 | 1,880 |
| 2017-07-31 | 180 | 180 | 179 | 179 | 7,000 | 1,790 |
| 2017-07-28 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2017-07-27 | 185 | 185 | 182 | 182 | 6,000 | 1,820 |
| 2017-07-26 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2017-07-25 | 190 | 191 | 190 | 191 | 2,000 | 1,910 |
| 2017-07-20 | 184 | 187 | 184 | 187 | 4,000 | 1,870 |
| 2017-07-19 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2017-07-18 | 191 | 195 | 188 | 188 | 5,000 | 1,880 |
| 2017-07-14 | 186 | 189 | 186 | 186 | 16,000 | 1,860 |
| 2017-07-13 | 192 | 192 | 187 | 187 | 8,000 | 1,870 |
| 2017-07-12 | 194 | 194 | 192 | 193 | 10,000 | 1,930 |
| 2017-07-11 | 212 | 212 | 194 | 194 | 53,000 | 1,940 |
| 2017-07-10 | 220 | 229 | 201 | 215 | 103,000 | 2,150 |
| 2017-07-07 | 170 | 210 | 170 | 184 | 117,000 | 1,840 |
| 2017-07-06 | 172 | 172 | 155 | 165 | 53,000 | 1,650 |
| 2017-07-05 | 147 | 147 | 147 | 147 | 1,000 | 1,470 |
| 2017-07-04 | 148 | 148 | 148 | 148 | 2,000 | 1,480 |
| 2017-06-30 | 151 | 151 | 148 | 148 | 2,000 | 1,480 |
| 2017-06-29 | 149 | 149 | 149 | 149 | 2,000 | 1,490 |
| 2017-06-28 | 147 | 147 | 147 | 147 | 1,000 | 1,470 |
| 2017-06-26 | 150 | 151 | 150 | 151 | 2,000 | 1,510 |
| 2017-06-23 | 150 | 150 | 150 | 150 | 4,000 | 1,500 |
| 2017-06-20 | 153 | 153 | 153 | 153 | 1,000 | 1,530 |
| 2017-06-19 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 2017-06-14 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 2017-06-12 | 153 | 153 | 153 | 153 | 2,000 | 1,530 |
| 2017-06-09 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 2017-06-06 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 2017-06-05 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2017-06-01 | 152 | 152 | 152 | 152 | 1,000 | 1,520 |
| 2017-05-31 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2017-05-29 | 152 | 152 | 150 | 150 | 4,000 | 1,500 |
| 2017-05-24 | 153 | 153 | 153 | 153 | 2,000 | 1,530 |
| 2017-05-23 | 152 | 152 | 151 | 151 | 2,000 | 1,510 |
| 2017-05-22 | 152 | 152 | 152 | 152 | 3,000 | 1,520 |
| 2017-05-16 | 155 | 155 | 155 | 155 | 3,000 | 1,550 |
| 2017-05-15 | 155 | 155 | 155 | 155 | 6,000 | 1,550 |
| 2017-05-12 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 2017-05-11 | 151 | 155 | 151 | 155 | 2,000 | 1,550 |
| 2017-05-09 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 2017-05-02 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2017-04-25 | 154 | 155 | 154 | 155 | 6,000 | 1,550 |
| 2017-04-24 | 153 | 153 | 153 | 153 | 1,000 | 1,530 |
| 2017-04-21 | 151 | 153 | 151 | 153 | 3,000 | 1,530 |
| 2017-04-20 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2017-04-19 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2017-04-12 | 150 | 150 | 150 | 150 | 6,000 | 1,500 |
| 2017-04-07 | 147 | 147 | 145 | 147 | 5,000 | 1,470 |
| 2017-04-06 | 149 | 149 | 149 | 149 | 1,000 | 1,490 |
| 2017-04-05 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2017-03-31 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 2017-03-30 | 150 | 150 | 150 | 150 | 5,000 | 1,500 |
| 2017-03-23 | 150 | 150 | 150 | 150 | 4,000 | 1,500 |
| 2017-03-13 | 153 | 153 | 153 | 153 | 2,000 | 1,530 |
| 2017-03-07 | 148 | 150 | 148 | 150 | 11,000 | 1,500 |
| 2017-03-06 | 148 | 148 | 148 | 148 | 1,000 | 1,480 |
| 2017-03-03 | 148 | 148 | 148 | 148 | 1,000 | 1,480 |
| 2017-03-02 | 144 | 144 | 144 | 144 | 1,000 | 1,440 |
| 2017-02-27 | 144 | 144 | 144 | 144 | 3,000 | 1,440 |
| 2017-02-16 | 147 | 147 | 147 | 147 | 1,000 | 1,470 |
| 2017-02-14 | 148 | 148 | 148 | 148 | 5,000 | 1,480 |
| 2017-02-13 | 146 | 146 | 146 | 146 | 2,000 | 1,460 |
| 2017-02-09 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
| 2017-02-08 | 144 | 144 | 144 | 144 | 4,000 | 1,440 |
| 2017-02-01 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2017-01-30 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 2017-01-26 | 147 | 147 | 142 | 142 | 6,000 | 1,420 |
| 2017-01-25 | 149 | 149 | 149 | 149 | 1,000 | 1,490 |
| 2017-01-17 | 146 | 146 | 143 | 143 | 2,000 | 1,430 |
| 2017-01-12 | 149 | 149 | 149 | 149 | 1,000 | 1,490 |
| 2017-01-10 | 146 | 146 | 146 | 146 | 3,000 | 1,460 |
| 2017-01-05 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
分割・併合履歴 ： [2017-12-27]1株→0.1株