1. HOME >
  2. 株価時系列 >
  3. 1999 >
  4. 2019年

1999 サイタホールディングス(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-30---2,110-2,110
2019-12-27---2,110-2,110
2019-12-262,1022,1102,1022,1102002,110
2019-12-25---2,135-2,135
2019-12-242,1352,1352,1352,1351002,135
2019-12-232,1202,1352,1202,1354002,135
2019-12-20---2,101-2,101
2019-12-19---2,101-2,101
2019-12-182,1012,1012,1012,1012002,101
2019-12-172,1162,1162,1002,1006002,100
2019-12-162,1162,1162,1162,1161002,116
2019-12-13---2,200-2,200
2019-12-122,2002,2002,2002,2001002,200
2019-12-11---2,150-2,150
2019-12-102,1002,1502,1002,1502002,150
2019-12-092,2002,2002,2002,2003002,200
2019-12-062,1502,2002,1002,2003002,200
2019-12-05---2,200-2,200
2019-12-04---2,200-2,200
2019-12-03---2,200-2,200
2019-12-02---2,200-2,200
2019-11-29---2,200-2,200
2019-11-28---2,200-2,200
2019-11-27---2,200-2,200
2019-11-262,2002,2002,2002,2001002,200
2019-11-252,2002,2002,2002,2001002,200
2019-11-222,2002,2002,2002,2001002,200
2019-11-21---2,250-2,250
2019-11-20---2,250-2,250
2019-11-19---2,250-2,250
2019-11-182,2502,2502,2502,2501002,250
2019-11-152,2002,2502,2002,2504002,250
2019-11-14---2,168-2,168
2019-11-132,1602,1682,1602,1683002,168
2019-11-122,1602,1602,1602,1601002,160
2019-11-11---2,110-2,110
2019-11-082,1102,1102,1102,1101002,110
2019-11-072,1202,1202,0602,1004002,100
2019-11-06---2,100-2,100
2019-11-052,1322,1322,1002,1004002,100
2019-11-012,0822,0822,0822,0821002,082
2019-10-312,0822,0822,0822,0821002,082
2019-10-30---2,100-2,100
2019-10-29---2,100-2,100
2019-10-28---2,100-2,100
2019-10-252,1002,1002,1002,1003002,100
2019-10-242,0822,0822,0822,0822002,082
2019-10-232,0352,1252,0352,1253,5002,125
2019-10-212,2852,2852,2352,2356002,235
2019-10-18---2,250-2,250
2019-10-17---2,250-2,250
2019-10-162,2502,2502,2502,2501002,250
2019-10-152,4602,4602,4002,4007002,400
2019-10-11---2,210-2,210
2019-10-102,2102,2102,2102,2101002,210
2019-10-092,2102,2102,2102,2101002,210
2019-10-08---2,160-2,160
2019-10-07---2,160-2,160
2019-10-04---2,160-2,160
2019-10-03---2,160-2,160
2019-10-02---2,160-2,160
2019-10-01---2,160-2,160
2019-09-30---2,160-2,160
2019-09-27---2,160-2,160
2019-09-26---2,160-2,160
2019-09-25---2,160-2,160
2019-09-242,1602,1602,1602,1602002,160
2019-09-202,1602,1602,0802,0803002,080
2019-09-19---2,250-2,250
2019-09-18---2,250-2,250
2019-09-17---2,250-2,250
2019-09-132,2502,2502,2502,2501002,250
2019-09-122,2502,2502,2502,2501002,250
2019-09-11---2,250-2,250
2019-09-102,2502,2502,2502,2501002,250
2019-09-09---2,217-2,217
2019-09-06---2,217-2,217
2019-09-05---2,217-2,217
2019-09-04---2,217-2,217
2019-09-03---2,217-2,217
2019-09-022,2172,2172,2172,2171002,217
2019-08-302,1672,1672,1672,1671002,167
2019-08-29---2,155-2,155
2019-08-282,1552,1552,1552,1551002,155
2019-08-272,2402,2402,1502,1503002,150
2019-08-262,2002,2002,1902,1902002,190
2019-08-23---2,200-2,200
2019-08-222,2002,2012,2002,2003002,200
2019-08-21---2,200-2,200
2019-08-202,2072,2082,2002,2002,0002,200
2019-08-192,6802,6802,1902,1901,4002,190
2019-08-162,6302,6702,6302,6704002,670
2019-08-152,6302,6302,6302,6304002,630
2019-08-142,6302,6302,6302,6301002,630
2019-08-132,6302,6302,6302,6301002,630
2019-08-09---2,580-2,580
2019-08-08---2,580-2,580
2019-08-07---2,580-2,580
2019-08-06---2,580-2,580
2019-08-05---2,580-2,580
2019-08-022,5802,5802,5802,5801002,580
2019-08-012,6202,6202,6002,6003002,600
2019-07-31---2,620-2,620
2019-07-30---2,620-2,620
2019-07-292,6202,6202,6202,6201002,620
2019-07-262,6202,6202,6202,6202002,620
2019-07-25---2,640-2,640
2019-07-24---2,640-2,640
2019-07-232,6402,6402,6402,6401002,640
2019-07-22---2,650-2,650
2019-07-192,6502,6502,6502,6501002,650
2019-07-182,6002,6002,6002,6001002,600
2019-07-17---2,600-2,600
2019-07-16---2,600-2,600
2019-07-122,6002,6002,6002,6001002,600
2019-07-11---2,550-2,550
2019-07-102,5502,5502,5502,5502002,550
2019-07-09---2,520-2,520
2019-07-08---2,520-2,520
2019-07-05---2,520-2,520
2019-07-042,5002,5202,5002,5205002,520
2019-07-032,5002,5002,4802,4804002,480
2019-07-02---2,490-2,490
2019-07-012,4892,4902,4892,4902002,490
2019-06-28---2,480-2,480
2019-06-272,5002,5002,4802,4804002,480
2019-06-262,5492,5492,5492,5491002,549
2019-06-252,5502,5502,5502,5502002,550
2019-06-242,5502,5502,5502,5502002,550
2019-06-212,5502,5502,5502,5501002,550
2019-06-202,5502,5502,5502,5502002,550
2019-06-192,5492,5502,5492,5504002,550
2019-06-182,5462,5462,5462,5461002,546
2019-06-172,5482,5482,5482,5481002,548
2019-06-14---2,500-2,500
2019-06-132,5112,5112,5002,5005002,500
2019-06-122,5902,5902,5902,5901002,590
2019-06-112,5892,5892,5692,5895002,589
2019-06-102,5902,5902,5902,5901002,590
2019-06-07---2,506-2,506
2019-06-062,5062,5062,5062,5067002,506
2019-06-05---2,600-2,600
2019-06-042,6002,6002,6002,6001002,600
2019-06-03---2,610-2,610
2019-05-31---2,610-2,610
2019-05-302,5702,6102,5702,6109002,610
2019-05-29---2,520-2,520
2019-05-282,4502,5202,4502,5201,6002,520
2019-05-272,6002,6002,6002,6001002,600
2019-05-24---2,600-2,600
2019-05-23---2,600-2,600
2019-05-22---2,600-2,600
2019-05-212,6202,6302,6002,6006002,600
2019-05-20---2,620-2,620
2019-05-17---2,620-2,620
2019-05-162,6302,6302,6202,6201,4002,620
2019-05-152,8002,8402,6202,6201,7002,620
2019-05-142,4502,4502,4502,4501002,450
2019-05-132,4802,5002,4802,4801,2002,480
2019-05-10---2,520-2,520
2019-05-09---2,520-2,520
2019-05-08---2,520-2,520
2019-05-072,5202,5202,5202,5201002,520
2019-04-26---2,530-2,530
2019-04-25---2,530-2,530
2019-04-24---2,530-2,530
2019-04-23---2,530-2,530
2019-04-22---2,530-2,530
2019-04-19---2,530-2,530
2019-04-18---2,530-2,530
2019-04-172,5302,5302,5302,5301002,530
2019-04-16---2,566-2,566
2019-04-15---2,566-2,566
2019-04-122,5662,5662,5662,5661002,566
2019-04-11---2,480-2,480
2019-04-10---2,480-2,480
2019-04-09---2,480-2,480
2019-04-08---2,480-2,480
2019-04-05---2,480-2,480
2019-04-04---2,480-2,480
2019-04-032,4802,4802,4802,4801002,480
2019-04-02---2,530-2,530
2019-04-012,5302,5302,5302,5301002,530
2019-03-29---2,580-2,580
2019-03-28---2,580-2,580
2019-03-27---2,580-2,580
2019-03-26---2,580-2,580
2019-03-25---2,580-2,580
2019-03-222,5802,5802,5802,5801002,580
2019-03-20---2,445-2,445
2019-03-192,4452,4452,4452,4457002,445
2019-03-182,5302,5302,5302,5303002,530
2019-03-15---2,578-2,578
2019-03-14---2,578-2,578
2019-03-13---2,578-2,578
2019-03-122,5282,5782,5282,5784002,578
2019-03-11---2,488-2,488
2019-03-08---2,488-2,488
2019-03-07---2,488-2,488
2019-03-06---2,488-2,488
2019-03-05---2,488-2,488
2019-03-04---2,488-2,488
2019-03-012,4882,4882,4882,4881002,488
2019-02-282,4882,4882,4882,4881002,488
2019-02-272,4502,4502,4502,4502002,450
2019-02-26---2,444-2,444
2019-02-25---2,444-2,444
2019-02-222,4002,4442,4002,4448002,444
2019-02-212,3662,3902,3662,3904002,390
2019-02-202,3662,3662,3552,3553002,355
2019-02-192,3302,3332,3302,3304002,330
2019-02-182,3502,3502,2802,3301,1002,330
2019-02-152,3332,3332,3002,3001,8002,300
2019-02-142,2512,4232,2232,3238002,323
2019-02-132,1162,1802,1162,1771,0002,177
2019-02-122,1102,1102,1102,1101002,110
2019-02-082,1202,1202,1202,1202002,120
2019-02-07---2,115-2,115
2019-02-062,1152,1152,1152,1151002,115
2019-02-052,1122,1122,1122,1121002,112
2019-02-042,1772,1772,1772,1772002,177
2019-02-012,1792,1792,1792,1791002,179
2019-01-31---2,170-2,170
2019-01-302,1702,1702,1702,1701002,170
2019-01-29---2,180-2,180
2019-01-28---2,180-2,180
2019-01-252,1802,1802,1802,1801002,180
2019-01-24---2,180-2,180
2019-01-232,1802,1802,1802,1803002,180
2019-01-222,1802,1802,1802,1808002,180
2019-01-212,1802,1802,1802,1806002,180
2019-01-182,1882,1882,1802,1804002,180
2019-01-17---2,172-2,172
2019-01-16---2,172-2,172
2019-01-152,2222,2222,1722,1723002,172
2019-01-11---2,175-2,175
2019-01-10---2,175-2,175
2019-01-092,1802,1802,1752,1752002,175
2019-01-08---2,225-2,225
2019-01-072,2252,2252,2252,2251002,225
2019-01-042,2302,2302,2302,2301002,230

分割・併合履歴 ： [2017-12-27]1株→0.1株