1. HOME >
  2. 株価時系列 >
  3. 1999 >
  4. 2020年

1999 サイタホールディングス(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-30---2,020-2,020
2020-12-292,0202,0202,0202,0201002,020
2020-12-281,9801,9801,9801,9803001,980
2020-12-251,9511,9511,9511,9512001,951
2020-12-241,9301,9301,9301,9301001,930
2020-12-231,9251,9251,9251,9251001,925
2020-12-22---2,012-2,012
2020-12-212,0222,0222,0122,0125002,012
2020-12-18---2,022-2,022
2020-12-172,0502,0502,0222,0222002,022
2020-12-162,1502,1502,0502,0504002,050
2020-12-152,1502,1502,1502,1501002,150
2020-12-142,1202,1202,1202,1201002,120
2020-12-11---2,100-2,100
2020-12-10---2,100-2,100
2020-12-09---2,100-2,100
2020-12-08---2,100-2,100
2020-12-07---2,100-2,100
2020-12-04---2,100-2,100
2020-12-032,1002,1002,1002,1002002,100
2020-12-022,0982,1002,0982,1002002,100
2020-12-01---2,050-2,050
2020-11-30---2,050-2,050
2020-11-27---2,050-2,050
2020-11-26---2,050-2,050
2020-11-25---2,050-2,050
2020-11-242,0502,0502,0502,0501002,050
2020-11-202,0502,0502,0502,0501002,050
2020-11-19---2,050-2,050
2020-11-182,0502,0502,0502,0501002,050
2020-11-172,1002,1002,1002,1001002,100
2020-11-162,1002,1002,1002,1001002,100
2020-11-13---2,250-2,250
2020-11-122,2502,2502,2502,2502002,250
2020-11-11---2,200-2,200
2020-11-10---2,200-2,200
2020-11-09---2,200-2,200
2020-11-06---2,200-2,200
2020-11-05---2,200-2,200
2020-11-042,2002,2002,2002,2002002,200
2020-11-022,2222,2222,2002,2002002,200
2020-10-302,2722,2722,2722,2721002,272
2020-10-29---2,222-2,222
2020-10-28---2,222-2,222
2020-10-27---2,222-2,222
2020-10-262,2222,2222,2222,2222002,222
2020-10-232,2652,2652,2502,2506002,250
2020-10-22---2,313-2,313
2020-10-212,3132,3132,3132,3131002,313
2020-10-20---2,384-2,384
2020-10-19---2,384-2,384
2020-10-162,3842,3842,3842,3841002,384
2020-10-15---2,385-2,385
2020-10-14---2,385-2,385
2020-10-13---2,385-2,385
2020-10-122,3852,3852,3852,3856002,385
2020-10-09---2,340-2,340
2020-10-08---2,340-2,340
2020-10-07---2,340-2,340
2020-10-06---2,340-2,340
2020-10-052,3402,3402,3402,3401002,340
2020-10-02---2,385-2,385
2020-09-30---2,385-2,385
2020-09-29---2,385-2,385
2020-09-282,3852,3852,3852,3851002,385
2020-09-25---2,335-2,335
2020-09-24---2,335-2,335
2020-09-23---2,335-2,335
2020-09-18---2,335-2,335
2020-09-17---2,335-2,335
2020-09-16---2,335-2,335
2020-09-15---2,335-2,335
2020-09-142,3352,3352,3352,3351002,335
2020-09-11---2,235-2,235
2020-09-102,2352,2352,2352,2351002,235
2020-09-092,2002,2002,2002,2001002,200
2020-09-082,3502,3502,3502,3501,0002,350
2020-09-07---2,155-2,155
2020-09-042,1552,1552,1552,1552002,155
2020-09-03---2,155-2,155
2020-09-02---2,155-2,155
2020-09-012,1502,1552,1502,1555002,155
2020-08-31---2,100-2,100
2020-08-282,1002,1002,1002,1001002,100
2020-08-272,1002,1002,1002,1003002,100
2020-08-26---2,150-2,150
2020-08-252,1502,1502,1002,1505002,150
2020-08-242,1512,1512,1502,1502002,150
2020-08-21---2,249-2,249
2020-08-20---2,249-2,249
2020-08-192,3002,3502,2022,2496002,249
2020-08-18---2,300-2,300
2020-08-172,3002,3002,3002,3001002,300
2020-08-142,2702,2702,2702,2702002,270
2020-08-132,3002,3002,2702,2703002,270
2020-08-122,3602,3602,3602,3601002,360
2020-08-11---2,260-2,260
2020-08-072,2602,2602,2602,2601002,260
2020-08-062,3002,3002,3002,3002002,300
2020-08-052,3002,3002,3002,3004002,300
2020-08-042,2982,2982,2982,2981002,298
2020-08-032,2552,2552,2552,2551002,255
2020-07-312,2602,2602,2552,2554002,255
2020-07-30---2,260-2,260
2020-07-292,2602,2602,2602,2602002,260
2020-07-282,2612,2612,2612,2611002,261
2020-07-272,3102,3102,3102,3101002,310
2020-07-22---2,310-2,310
2020-07-212,3102,3102,3102,3101002,310
2020-07-202,3102,3102,3102,3101002,310
2020-07-17---2,275-2,275
2020-07-16---2,275-2,275
2020-07-15---2,275-2,275
2020-07-142,2752,2752,2752,2751002,275
2020-07-132,3782,3782,2782,2783002,278
2020-07-10---2,300-2,300
2020-07-092,3002,3002,3002,3002002,300
2020-07-082,3502,3502,3002,3006002,300
2020-07-072,3352,4302,3352,3501,5002,350
2020-07-062,2512,3852,2512,3751,2002,375
2020-07-032,1652,1652,1652,1651002,165
2020-07-02---2,200-2,200
2020-07-01---2,200-2,200
2020-06-302,1702,2002,1702,2002002,200
2020-06-29---2,320-2,320
2020-06-262,3002,3202,3002,3202002,320
2020-06-25---2,210-2,210
2020-06-242,2322,2322,2102,2101,0002,210
2020-06-232,3322,3322,3322,3321002,332
2020-06-22---2,161-2,161
2020-06-19---2,161-2,161
2020-06-18---2,161-2,161
2020-06-17---2,161-2,161
2020-06-162,1612,1612,1612,1611002,161
2020-06-15---2,150-2,150
2020-06-122,3002,3002,1502,1502002,150
2020-06-112,3002,3002,3002,3003002,300
2020-06-10---2,300-2,300
2020-06-09---2,300-2,300
2020-06-08---2,300-2,300
2020-06-05---2,300-2,300
2020-06-04---2,300-2,300
2020-06-03---2,300-2,300
2020-06-02---2,300-2,300
2020-06-012,2752,3002,2752,3009002,300
2020-05-292,2002,2752,2002,2758002,275
2020-05-282,2222,2222,2222,2221002,222
2020-05-27---2,150-2,150
2020-05-262,1502,1502,1502,1502002,150
2020-05-252,1502,1502,1502,1501002,150
2020-05-222,1502,1502,1502,1502002,150
2020-05-21---2,150-2,150
2020-05-20---2,150-2,150
2020-05-19---2,150-2,150
2020-05-182,1502,1502,1502,1501002,150
2020-05-152,1502,1502,1502,1502002,150
2020-05-14---2,100-2,100
2020-05-13---2,100-2,100
2020-05-122,1402,1402,1002,1002002,100
2020-05-11---2,000-2,000
2020-05-082,0002,0002,0002,0002002,000
2020-05-072,0002,0002,0002,0004002,000
2020-05-01---2,000-2,000
2020-04-302,0002,0002,0002,0001002,000
2020-04-28---1,861-1,861
2020-04-27---1,861-1,861
2020-04-24---1,861-1,861
2020-04-23---1,861-1,861
2020-04-22---1,861-1,861
2020-04-21---1,861-1,861
2020-04-20---1,861-1,861
2020-04-17---1,861-1,861
2020-04-16---1,861-1,861
2020-04-151,8611,8611,8611,8611001,861
2020-04-14---2,031-2,031
2020-04-132,0312,0312,0312,0312002,031
2020-04-10---1,871-1,871
2020-04-09---1,871-1,871
2020-04-08---1,871-1,871
2020-04-07---1,871-1,871
2020-04-06---1,871-1,871
2020-04-03---1,871-1,871
2020-04-02---1,871-1,871
2020-04-01---1,871-1,871
2020-03-31---1,871-1,871
2020-03-301,7911,8711,7911,8712001,871
2020-03-27---2,000-2,000
2020-03-26---2,000-2,000
2020-03-25---2,000-2,000
2020-03-24---2,000-2,000
2020-03-23---2,000-2,000
2020-03-192,0002,0002,0002,0001002,000
2020-03-18---1,880-1,880
2020-03-17---1,880-1,880
2020-03-161,8801,8801,8801,8801001,880
2020-03-131,8101,9601,7601,9603001,960
2020-03-122,0202,0201,9301,9302001,930
2020-03-111,9001,9001,9001,9001001,900
2020-03-101,9151,9451,9151,9454001,945
2020-03-092,0002,0002,0002,0001002,000
2020-03-06---2,150-2,150
2020-03-05---2,150-2,150
2020-03-04---2,150-2,150
2020-03-03---2,150-2,150
2020-03-02---2,150-2,150
2020-02-282,1002,1502,1002,1502002,150
2020-02-27---2,250-2,250
2020-02-26---2,250-2,250
2020-02-252,2502,2502,2502,2501002,250
2020-02-21---2,350-2,350
2020-02-20---2,350-2,350
2020-02-19---2,350-2,350
2020-02-18---2,350-2,350
2020-02-17---2,350-2,350
2020-02-14---2,350-2,350
2020-02-13---2,350-2,350
2020-02-122,3502,3502,3502,3502002,350
2020-02-102,3002,3002,3002,3002002,300
2020-02-07---2,151-2,151
2020-02-06---2,151-2,151
2020-02-05---2,151-2,151
2020-02-04---2,151-2,151
2020-02-032,1512,1512,1512,1511002,151
2020-01-31---2,151-2,151
2020-01-302,1552,1552,1512,1513002,151
2020-01-29---2,151-2,151
2020-01-28---2,151-2,151
2020-01-27---2,151-2,151
2020-01-24---2,151-2,151
2020-01-232,1512,1512,1512,1512002,151
2020-01-22---2,151-2,151
2020-01-212,1512,1512,1502,1511,9002,151
2020-01-202,1512,1512,1512,1511002,151
2020-01-172,1602,1602,1602,1601002,160
2020-01-16---2,151-2,151
2020-01-152,1512,1512,1512,1512002,151
2020-01-142,2012,2012,1152,1152002,115
2020-01-10---2,151-2,151
2020-01-092,1512,1512,1512,1511002,151
2020-01-08---2,101-2,101
2020-01-072,1012,1012,1012,1012002,101
2020-01-062,1012,1012,1012,1015002,101

分割・併合履歴 ： [2017-12-27]1株→0.1株