1. HOME >
  2. 株価時系列 >
  3. 1999 >
  4. 2021年

1999 サイタホールディングス(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-302,6502,6502,6502,6501002,650
2021-12-29---2,650-2,650
2021-12-28---2,650-2,650
2021-12-272,6502,6502,6502,6501002,650
2021-12-242,6002,7002,6002,7005002,700
2021-12-232,7192,7192,7192,7191002,719
2021-12-22---2,719-2,719
2021-12-21---2,719-2,719
2021-12-20---2,719-2,719
2021-12-17---2,719-2,719
2021-12-16---2,719-2,719
2021-12-15---2,719-2,719
2021-12-14---2,719-2,719
2021-12-132,7692,7692,7192,7192002,719
2021-12-10---2,571-2,571
2021-12-092,5712,5712,5712,5711002,571
2021-12-082,5982,5982,5982,5982002,598
2021-12-072,5972,5982,5482,5984002,598
2021-12-062,5482,5982,5482,5483002,548
2021-12-03---2,915-2,915
2021-12-02---2,915-2,915
2021-12-01---2,915-2,915
2021-11-30---2,915-2,915
2021-11-29---2,915-2,915
2021-11-26---2,915-2,915
2021-11-25---2,915-2,915
2021-11-24---2,915-2,915
2021-11-22---2,915-2,915
2021-11-19---2,915-2,915
2021-11-18---2,915-2,915
2021-11-17---2,915-2,915
2021-11-16---2,915-2,915
2021-11-15---2,915-2,915
2021-11-122,9152,9152,9152,9151002,915
2021-11-112,9152,9152,9152,9151002,915
2021-11-10---2,915-2,915
2021-11-09---2,915-2,915
2021-11-08---2,915-2,915
2021-11-05---2,915-2,915
2021-11-042,9152,9152,9152,9151002,915
2021-11-02---3,005-3,005
2021-11-01---3,005-3,005
2021-10-29---3,005-3,005
2021-10-28---3,005-3,005
2021-10-27---3,005-3,005
2021-10-26---3,005-3,005
2021-10-25---3,005-3,005
2021-10-22---3,005-3,005
2021-10-21---3,005-3,005
2021-10-20---3,005-3,005
2021-10-19---3,005-3,005
2021-10-183,0053,0053,0053,0051003,005
2021-10-15---2,885-2,885
2021-10-142,8852,8852,8852,8851002,885
2021-10-132,9352,9352,9352,9351002,935
2021-10-123,0053,0053,0053,0054003,005
2021-10-11---2,821-2,821
2021-10-08---2,821-2,821
2021-10-072,8212,8212,8212,8211002,821
2021-10-06---2,817-2,817
2021-10-052,8172,8172,8172,8171002,817
2021-10-04---2,817-2,817
2021-10-012,7672,8172,7672,8174002,817
2021-09-30---2,817-2,817
2021-09-29---2,817-2,817
2021-09-28---2,817-2,817
2021-09-272,7692,8192,7692,8173002,817
2021-09-24---2,819-2,819
2021-09-222,8192,8192,8192,8192,4002,819
2021-09-21---2,821-2,821
2021-09-172,8212,8212,8212,8212002,821
2021-09-16---2,800-2,800
2021-09-15---2,800-2,800
2021-09-14---2,800-2,800
2021-09-132,8002,8002,8002,8004002,800
2021-09-10---2,850-2,850
2021-09-092,8502,8502,8502,8501002,850
2021-09-08---2,886-2,886
2021-09-072,8862,8862,8862,8861002,886
2021-09-06---2,888-2,888
2021-09-032,8522,8882,8522,8883002,888
2021-09-02---2,852-2,852
2021-09-01---2,852-2,852
2021-08-312,8522,8522,8522,8521002,852
2021-08-30---2,852-2,852
2021-08-27---2,852-2,852
2021-08-262,8522,8522,8522,8521002,852
2021-08-25---2,802-2,802
2021-08-242,7522,8022,7522,8027002,802
2021-08-232,7522,7522,7522,7521002,752
2021-08-202,7532,7532,7522,7522002,752
2021-08-192,7312,8022,7312,8023002,802
2021-08-183,0253,0402,9702,9704002,970
2021-08-172,8002,8002,7212,7214002,721
2021-08-162,7502,7502,7502,7501002,750
2021-08-13---2,690-2,690
2021-08-12---2,690-2,690
2021-08-11---2,690-2,690
2021-08-102,6902,6902,6902,6901002,690
2021-08-06---2,600-2,600
2021-08-05---2,600-2,600
2021-08-04---2,600-2,600
2021-08-03---2,600-2,600
2021-08-022,6002,6002,6002,6001,0002,600
2021-07-302,7502,7502,7502,7504002,750
2021-07-292,7192,7302,7192,7304002,730
2021-07-282,6992,6992,6992,6991,0002,699
2021-07-272,6992,6992,6992,6991,5002,699
2021-07-262,6812,6982,6812,6981,0002,698
2021-07-21---2,681-2,681
2021-07-202,6802,6812,6802,6817002,681
2021-07-192,6802,6802,6802,6801002,680
2021-07-16---2,680-2,680
2021-07-152,6802,6802,6802,6801002,680
2021-07-142,6442,6802,6442,6808002,680
2021-07-132,6452,6452,6452,6451002,645
2021-07-122,5952,5952,5952,5959002,595
2021-07-092,5812,6192,5802,6198002,619
2021-07-082,6002,6002,6002,6009002,600
2021-07-072,6202,6202,6202,6203002,620
2021-07-062,5552,6002,5552,6009002,600
2021-07-052,5552,5552,5552,5551002,555
2021-07-022,5002,5252,5002,5254002,525
2021-07-01---2,440-2,440
2021-06-30---2,440-2,440
2021-06-292,4392,4402,4392,4402002,440
2021-06-282,5012,5012,5012,5012002,501
2021-06-25---2,451-2,451
2021-06-242,4012,4512,4012,4513002,451
2021-06-23---2,473-2,473
2021-06-222,4722,4732,4722,4733002,473
2021-06-212,4222,4222,4222,4221002,422
2021-06-182,4442,4442,4252,4251,2002,425
2021-06-172,4602,4602,4602,4602002,460
2021-06-162,4532,5032,4532,5033002,503
2021-06-152,5002,5552,5002,5502,2002,550
2021-06-142,6162,6162,6162,6161002,616
2021-06-11---2,566-2,566
2021-06-102,6502,6502,5662,5663002,566
2021-06-092,6452,6502,6452,6504002,650
2021-06-082,5002,6252,5002,6252,0002,625
2021-06-072,4992,4992,4992,4993002,499
2021-06-042,5002,5002,4992,4994002,499
2021-06-032,5022,5022,5022,5021002,502
2021-06-02---2,497-2,497
2021-06-01---2,497-2,497
2021-05-31---2,497-2,497
2021-05-28---2,497-2,497
2021-05-272,4972,4972,4972,4971002,497
2021-05-262,5972,5972,5472,5473002,547
2021-05-252,5972,5972,5972,5971002,597
2021-05-242,4802,6052,4802,5551,1002,555
2021-05-212,4302,4302,4302,4301002,430
2021-05-20---2,480-2,480
2021-05-19---2,480-2,480
2021-05-18---2,480-2,480
2021-05-172,3662,4802,3662,4808002,480
2021-05-14---2,160-2,160
2021-05-132,1602,1602,1602,1601002,160
2021-05-122,2572,2572,2512,2512002,251
2021-05-11---2,158-2,158
2021-05-10---2,158-2,158
2021-05-07---2,110-2,110
2021-05-06---2,110-2,110
2021-04-30---2,110-2,110
2021-04-28---2,110-2,110
2021-04-272,0872,1102,0872,1105002,110
2021-04-262,1902,1902,1832,1832002,183
2021-04-23---2,203-2,203
2021-04-222,2032,2032,2032,2031002,203
2021-04-212,2032,2032,2032,2031002,203
2021-04-20---2,103-2,103
2021-04-19---2,103-2,103
2021-04-16---2,103-2,103
2021-04-15---2,103-2,103
2021-04-14---2,103-2,103
2021-04-13---2,103-2,103
2021-04-122,3502,3502,1032,1032002,103
2021-04-09---2,150-2,150
2021-04-082,1502,1502,1502,1502002,150
2021-04-07---2,180-2,180
2021-04-06---2,180-2,180
2021-04-052,1802,1802,1802,1801002,180
2021-04-022,2002,2002,2002,2001002,200
2021-04-01---2,200-2,200
2021-03-31---2,200-2,200
2021-03-30---2,200-2,200
2021-03-29---2,200-2,200
2021-03-262,2002,2002,2002,2001002,200
2021-03-252,3502,3502,3502,3501002,350
2021-03-24---2,350-2,350
2021-03-23---2,350-2,350
2021-03-22---2,350-2,350
2021-03-19---2,350-2,350
2021-03-18---2,350-2,350
2021-03-17---2,350-2,350
2021-03-162,3502,3502,3502,3501002,350
2021-03-15---2,300-2,300
2021-03-122,3002,3002,3002,3002002,300
2021-03-11---2,200-2,200
2021-03-10---2,200-2,200
2021-03-092,2002,2002,2002,2001,1002,200
2021-03-082,2002,2002,2002,2001002,200
2021-03-052,1002,1002,1002,1002002,100
2021-03-04---2,050-2,050
2021-03-03---2,050-2,050
2021-03-02---2,050-2,050
2021-03-01---2,050-2,050
2021-02-26---2,050-2,050
2021-02-25---2,050-2,050
2021-02-24---2,050-2,050
2021-02-22---2,050-2,050
2021-02-19---2,050-2,050
2021-02-18---2,050-2,050
2021-02-172,0502,0502,0502,0501002,050
2021-02-16---2,030-2,030
2021-02-152,0302,0302,0302,0301002,030
2021-02-122,0302,0302,0302,0301002,030
2021-02-10---1,910-1,910
2021-02-09---1,910-1,910
2021-02-08---1,910-1,910
2021-02-051,9101,9101,9101,9102001,910
2021-02-04---1,920-1,920
2021-02-031,9201,9201,9201,9202001,920
2021-02-02---1,920-1,920
2021-02-01---1,920-1,920
2021-01-291,9601,9601,9201,9201,4001,920
2021-01-28---1,970-1,970
2021-01-27---1,970-1,970
2021-01-26---1,970-1,970
2021-01-251,9701,9701,9701,9705001,970
2021-01-221,9701,9701,9701,9705001,970
2021-01-211,9821,9901,9821,9905001,990
2021-01-20---1,998-1,998
2021-01-19---1,998-1,998
2021-01-181,9981,9981,9981,9981001,998
2021-01-15---1,983-1,983
2021-01-141,9831,9831,9831,9831001,983
2021-01-13---2,020-2,020
2021-01-122,0202,0202,0202,0202002,020
2021-01-08---2,020-2,020
2021-01-07---2,020-2,020
2021-01-06---2,020-2,020
2021-01-05---2,020-2,020
2021-01-04---2,020-2,020

分割・併合履歴 ： [2017-12-27]1株→0.1株