1. HOME >
  2. 株価時系列 >
  3. 1999 >
  4. 2018年

1999 サイタホールディングス(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-28---2,180-2,180
2018-12-272,1302,1802,1302,1803002,180
2018-12-262,1002,1002,1002,1001002,100
2018-12-251,9152,0851,9152,0705002,070
2018-12-21---2,221-2,221
2018-12-20---2,221-2,221
2018-12-19---2,221-2,221
2018-12-18---2,221-2,221
2018-12-17---2,221-2,221
2018-12-14---2,221-2,221
2018-12-13---2,221-2,221
2018-12-122,2212,2212,2212,2211002,221
2018-12-112,0982,2002,0982,2002002,200
2018-12-102,1482,1482,1482,1484002,148
2018-12-07---2,148-2,148
2018-12-062,1472,1482,1472,1482002,148
2018-12-052,1002,1002,1002,1002002,100
2018-12-042,1502,1502,1502,1501002,150
2018-12-03---2,200-2,200
2018-11-302,2002,2002,2002,2001002,200
2018-11-292,1502,1502,1502,1502002,150
2018-11-28---2,101-2,101
2018-11-27---2,101-2,101
2018-11-262,0012,1012,0012,1012002,101
2018-11-22---2,100-2,100
2018-11-21---2,100-2,100
2018-11-20---2,100-2,100
2018-11-192,0002,1002,0002,1003002,100
2018-11-16---2,150-2,150
2018-11-152,1652,1652,1502,1501,5002,150
2018-11-14---2,148-2,148
2018-11-13---2,148-2,148
2018-11-122,1482,1482,1482,1482002,148
2018-11-09---2,123-2,123
2018-11-08---2,123-2,123
2018-11-07---2,123-2,123
2018-11-062,1232,1232,1232,1231002,123
2018-11-052,0732,0732,0732,0731002,073
2018-11-02---2,137-2,137
2018-11-012,1372,1372,1372,1371002,137
2018-10-312,0372,1372,0372,1374002,137
2018-10-302,1002,1002,1002,1001002,100
2018-10-29---2,179-2,179
2018-10-26---2,179-2,179
2018-10-25---2,179-2,179
2018-10-24---2,179-2,179
2018-10-23---2,179-2,179
2018-10-22---2,179-2,179
2018-10-19---2,179-2,179
2018-10-182,1792,1792,1792,1791002,179
2018-10-172,1002,1002,1002,1001002,100
2018-10-16---2,100-2,100
2018-10-15---2,100-2,100
2018-10-122,1002,1002,1002,1005002,100
2018-10-11---2,050-2,050
2018-10-10---2,050-2,050
2018-10-092,0502,0502,0502,0501,0002,050
2018-10-052,0502,0502,0502,0501,0002,050
2018-10-042,0502,0502,0502,0502002,050
2018-10-032,0302,0502,0302,0503002,050
2018-10-022,0302,0302,0302,0301002,030
2018-10-012,0062,0062,0062,0061002,006
2018-09-28---1,985-1,985
2018-09-27---1,985-1,985
2018-09-26---1,985-1,985
2018-09-25---1,985-1,985
2018-09-21---1,985-1,985
2018-09-20---1,985-1,985
2018-09-19---1,985-1,985
2018-09-182,0002,0001,9601,9851,1001,985
2018-09-142,0352,0352,0352,0351002,035
2018-09-132,0752,0752,0752,0752002,075
2018-09-122,0712,0712,0712,0712002,071
2018-09-11---2,030-2,030
2018-09-102,0302,0302,0302,0301002,030
2018-09-072,0352,0352,0352,0352002,035
2018-09-062,0302,0302,0302,0303002,030
2018-09-05---2,065-2,065
2018-09-042,0422,0652,0352,0655002,065
2018-09-032,0872,0902,0872,0902002,090
2018-08-312,1052,1052,1052,1052002,105
2018-08-302,0552,0552,0492,0557002,055
2018-08-29---2,097-2,097
2018-08-28---2,087-2,087
2018-08-272,0252,0872,0252,0871,0002,087
2018-08-242,0302,0302,0202,0202002,020
2018-08-232,0602,0602,0602,0602002,060
2018-08-222,0772,0792,0772,0792002,079
2018-08-212,0812,1082,0512,0517002,051
2018-08-202,3002,3102,0702,1084,9002,108
2018-08-172,4502,5202,4502,4501,0002,450
2018-08-162,5202,5202,3502,4501,4002,450
2018-08-152,5202,5252,5202,5206002,520
2018-08-142,5152,5152,5152,5151002,515
2018-08-132,5242,5252,5242,5255002,525
2018-08-10---2,466-2,466
2018-08-092,4662,4662,4662,4664002,466
2018-08-082,5002,5002,5002,5001002,500
2018-08-07---2,580-2,580
2018-08-062,5802,5802,5802,5801002,580
2018-08-032,5222,5222,5002,5008002,500
2018-08-022,5502,5502,5202,5203002,520
2018-08-012,5982,5982,5502,5502002,550
2018-07-31---2,600-2,600
2018-07-30---2,600-2,600
2018-07-27---2,600-2,600
2018-07-26---2,600-2,600
2018-07-252,5502,6002,5502,6002002,600
2018-07-24---2,503-2,503
2018-07-23---2,503-2,503
2018-07-202,5032,5032,5032,5031002,503
2018-07-192,5552,5552,5302,5301,3002,530
2018-07-182,5982,5982,5702,5708002,570
2018-07-172,6452,6452,6452,6451002,645
2018-07-13---2,749-2,749
2018-07-122,7492,7492,7492,7491002,749
2018-07-11---2,750-2,750
2018-07-102,6902,7502,6902,7509002,750
2018-07-09---2,700-2,700
2018-07-062,6992,7002,6992,7003002,700
2018-07-05---2,600-2,600
2018-07-042,6032,6032,6002,6003002,600
2018-07-03---2,635-2,635
2018-07-022,7492,7492,6352,6354002,635
2018-06-292,7452,7502,7452,7503002,750
2018-06-28---2,655-2,655
2018-06-272,6602,6602,6552,6552002,655
2018-06-262,6862,6862,6862,6861002,686
2018-06-252,7502,7842,7312,7317002,731
2018-06-222,7102,7252,6752,7257002,725
2018-06-212,7602,7602,7602,7603002,760
2018-06-202,7602,7602,7472,7605002,760
2018-06-192,7802,7992,7002,7701,5002,770
2018-06-182,7542,7802,7272,7801,3002,780
2018-06-152,7002,7442,7002,7441,7002,744
2018-06-142,7002,7282,7002,7055002,705
2018-06-132,7302,7302,6262,7009002,700
2018-06-122,7002,7302,7002,7303002,730
2018-06-11---2,710-2,710
2018-06-082,7002,7102,6882,7104002,710
2018-06-072,7002,7002,6902,7005002,700
2018-06-062,7202,7202,7002,7005002,700
2018-06-052,7232,7252,7232,7252002,725
2018-06-042,7002,8002,7002,8001,4002,800
2018-06-012,7252,7252,7002,7002002,700
2018-05-312,7302,7302,7002,7305002,730
2018-05-302,7302,7302,7302,7301002,730
2018-05-292,6962,7002,6962,7008002,700
2018-05-282,7002,7002,6912,7005,4002,700
2018-05-252,6502,6752,6502,6751,9002,675
2018-05-242,5402,6502,5402,6502,4002,650
2018-05-232,5052,5382,5052,5387002,538
2018-05-222,5062,5072,5002,5001,2002,500
2018-05-212,5002,5002,5002,5009002,500
2018-05-182,5002,6002,5002,6007002,600
2018-05-172,6652,6652,6002,6006002,600
2018-05-162,8402,8402,6002,6653,7002,665
2018-05-15---2,250-2,250
2018-05-142,2502,2502,2502,2502002,250
2018-05-11---2,300-2,300
2018-05-10---2,300-2,300
2018-05-092,2312,3002,2312,3003002,300
2018-05-08---2,300-2,300
2018-05-072,2982,3002,2982,3004002,300
2018-05-022,2102,2702,2102,2704002,270
2018-05-012,2002,2002,2002,2005002,200
2018-04-27---2,200-2,200
2018-04-262,2002,2002,2002,2002002,200
2018-04-25---2,156-2,156
2018-04-242,1562,1562,1562,1562002,156
2018-04-232,1062,1562,1062,1561,0002,156
2018-04-20---2,200-2,200
2018-04-19---2,200-2,200
2018-04-172,2002,2002,2002,2002002,200
2018-04-122,2102,2102,2102,2101002,210
2018-04-102,2102,2102,2102,2101002,210
2018-04-062,2102,2102,2102,2101002,210
2018-04-042,2052,2052,2052,2051002,205
2018-03-302,3392,3392,3392,3391002,339
2018-03-222,2002,2002,2002,2001002,200
2018-03-202,1502,1502,1502,1501002,150
2018-03-162,1502,1502,1502,1502002,150
2018-03-152,1502,1502,1502,1502002,150
2018-03-142,3002,3002,1502,1506002,150
2018-03-132,3502,3502,3502,3501,0002,350
2018-03-122,3502,3502,3502,3506002,350
2018-03-092,3502,4002,3502,3503,2002,350
2018-03-082,3002,3002,3002,3009002,300
2018-03-072,2702,2802,2502,2804002,280
2018-03-062,1342,2502,1342,2503002,250
2018-03-052,2002,2002,2002,2002002,200
2018-03-022,1602,1602,1602,1601002,160
2018-02-282,1302,1302,1302,1304002,130
2018-02-262,1302,1302,1302,1301002,130
2018-02-232,1302,1302,1302,1301002,130
2018-02-212,1302,1302,1302,1301002,130
2018-02-202,1302,1302,1302,1301002,130
2018-02-162,1202,1202,1032,1034002,103
2018-02-152,1902,1902,1302,1304002,130
2018-02-142,1022,1902,1022,1901,2002,190
2018-02-132,0802,0802,0802,0801002,080
2018-02-082,0002,0002,0002,0002002,000
2018-02-052,0502,0502,0502,0502002,050
2018-02-022,0502,0602,0502,0604002,060
2018-02-012,0512,0512,0512,0511002,051
2018-01-312,0022,0022,0022,0023002,002
2018-01-302,0022,0022,0022,0021,0002,002
2018-01-292,0052,0052,0052,0052002,005
2018-01-252,0012,0012,0002,0014002,001
2018-01-242,0012,0012,0012,0011002,001
2018-01-232,0002,0012,0002,0018002,001
2018-01-192,0002,0002,0002,0003002,000
2018-01-182,0022,0022,0022,0021002,002
2018-01-152,0302,0302,0302,0301002,030
2018-01-122,0002,0001,9661,9664001,966
2018-01-101,9611,9971,9611,9974001,997
2018-01-091,9721,9911,9721,9916001,991
2018-01-052,0092,0091,9671,9676001,967
2018-01-042,0192,0192,0192,0191002,019

分割・併合履歴 ： [2017-12-27]1株→0.1株