1. HOME >
  2. 株価時系列 >
  3. 1999 >
  4. 2022年

1999 サイタホールディングス(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-30---2,500-2,500
2022-12-29---2,500-2,500
2022-12-282,5002,5002,5002,5001002,500
2022-12-27---2,500-2,500
2022-12-26---2,500-2,500
2022-12-23---2,500-2,500
2022-12-222,5002,5002,5002,5001002,500
2022-12-21---2,480-2,480
2022-12-20---2,480-2,480
2022-12-192,4802,4802,4802,4801002,480
2022-12-16---2,450-2,450
2022-12-15---2,450-2,450
2022-12-14---2,450-2,450
2022-12-13---2,450-2,450
2022-12-122,4502,4502,4502,4501002,450
2022-12-09---2,500-2,500
2022-12-08---2,500-2,500
2022-12-07---2,500-2,500
2022-12-06---2,500-2,500
2022-12-05---2,500-2,500
2022-12-02---2,500-2,500
2022-12-01---2,500-2,500
2022-11-30---2,500-2,500
2022-11-29---2,500-2,500
2022-11-282,5002,5002,5002,5001002,500
2022-11-25---2,501-2,501
2022-11-24---2,501-2,501
2022-11-222,5012,5012,5012,5011002,501
2022-11-21---2,451-2,451
2022-11-18---2,451-2,451
2022-11-17---2,451-2,451
2022-11-16---2,451-2,451
2022-11-152,4012,4512,4012,4515002,451
2022-11-142,6892,6892,6392,6393002,639
2022-11-112,4052,4052,4052,4051002,405
2022-11-102,4552,4552,4552,4551002,455
2022-11-09---2,600-2,600
2022-11-08---2,600-2,600
2022-11-07---2,600-2,600
2022-11-04---2,600-2,600
2022-11-02---2,600-2,600
2022-11-01---2,600-2,600
2022-10-31---2,600-2,600
2022-10-28---2,600-2,600
2022-10-27---2,600-2,600
2022-10-26---2,600-2,600
2022-10-25---2,600-2,600
2022-10-24---2,600-2,600
2022-10-21---2,600-2,600
2022-10-20---2,600-2,600
2022-10-19---2,600-2,600
2022-10-182,6502,6502,6002,6002002,600
2022-10-172,5012,5012,5012,5011002,501
2022-10-14---2,401-2,401
2022-10-13---2,401-2,401
2022-10-122,7002,7002,4012,4017002,401
2022-10-11---2,500-2,500
2022-10-07---2,500-2,500
2022-10-062,5002,5002,5002,5002002,500
2022-10-05---2,500-2,500
2022-10-04---2,500-2,500
2022-10-03---2,500-2,500
2022-09-30---2,500-2,500
2022-09-29---2,500-2,500
2022-09-28---2,500-2,500
2022-09-27---2,500-2,500
2022-09-26---2,500-2,500
2022-09-222,5002,5002,5002,5001002,500
2022-09-21---2,451-2,451
2022-09-20---2,451-2,451
2022-09-16---2,451-2,451
2022-09-152,5002,5002,4512,4515002,451
2022-09-142,5002,5002,5002,5004002,500
2022-09-13---2,500-2,500
2022-09-122,5002,5002,5002,5002002,500
2022-09-092,5002,5002,5002,5002002,500
2022-09-08---2,350-2,350
2022-09-07---2,350-2,350
2022-09-062,3502,3502,3502,3501002,350
2022-09-052,3502,3502,3502,3506002,350
2022-09-022,3502,3502,3502,3504002,350
2022-09-012,3002,3002,3002,3006002,300
2022-08-312,3382,3382,3002,3002002,300
2022-08-302,3152,3882,2902,3882,4002,388
2022-08-292,4502,4502,4502,4501002,450
2022-08-262,4502,4502,4502,4503002,450
2022-08-25---2,450-2,450
2022-08-24---2,450-2,450
2022-08-23---2,450-2,450
2022-08-222,4502,4502,4502,4502002,450
2022-08-19---2,550-2,550
2022-08-18---2,550-2,550
2022-08-17---2,550-2,550
2022-08-16---2,550-2,550
2022-08-15---2,550-2,550
2022-08-122,5502,5502,5502,5501002,550
2022-08-102,5002,5002,5002,5003002,500
2022-08-09---2,500-2,500
2022-08-082,5002,5002,5002,5001002,500
2022-08-05---2,455-2,455
2022-08-042,4712,4712,4052,4557002,455
2022-08-03---2,421-2,421
2022-08-02---2,421-2,421
2022-08-012,3702,4212,3702,4211,0002,421
2022-07-292,4512,4512,4002,4501,0002,450
2022-07-28---2,451-2,451
2022-07-272,4512,4512,4312,4512,1002,451
2022-07-262,4522,4522,4012,4015002,401
2022-07-252,4012,4522,4012,4526002,452
2022-07-222,4242,4242,4242,4244002,424
2022-07-21---2,424-2,424
2022-07-20---2,424-2,424
2022-07-19---2,424-2,424
2022-07-15---2,424-2,424
2022-07-142,4242,4242,4242,4242002,424
2022-07-132,4242,4242,4002,4004002,400
2022-07-122,3902,3902,3902,3902002,390
2022-07-112,3402,3402,3402,3401002,340
2022-07-082,2902,2902,2902,2901002,290
2022-07-072,2902,3402,2902,3402002,340
2022-07-062,2402,2402,2402,2401002,240
2022-07-05---2,340-2,340
2022-07-04---2,340-2,340
2022-07-012,3402,3402,3402,3401002,340
2022-06-30---2,450-2,450
2022-06-29---2,450-2,450
2022-06-28---2,450-2,450
2022-06-27---2,450-2,450
2022-06-24---2,450-2,450
2022-06-23---2,450-2,450
2022-06-22---2,450-2,450
2022-06-212,4502,4502,4502,4501002,450
2022-06-20---2,400-2,400
2022-06-17---2,400-2,400
2022-06-16---2,400-2,400
2022-06-152,4002,4002,4002,4002002,400
2022-06-14---2,400-2,400
2022-06-132,4002,4002,4002,4001002,400
2022-06-10---2,400-2,400
2022-06-092,4002,4002,4002,4002002,400
2022-06-08---2,500-2,500
2022-06-07---2,500-2,500
2022-06-06---2,500-2,500
2022-06-03---2,500-2,500
2022-06-02---2,500-2,500
2022-06-01---2,500-2,500
2022-05-31---2,500-2,500
2022-05-30---2,500-2,500
2022-05-27---2,500-2,500
2022-05-26---2,500-2,500
2022-05-25---2,500-2,500
2022-05-24---2,500-2,500
2022-05-232,5002,5002,5002,5001002,500
2022-05-202,5502,5502,5502,5501002,550
2022-05-19---2,600-2,600
2022-05-18---2,600-2,600
2022-05-17---2,600-2,600
2022-05-162,8882,8882,6002,6002002,600
2022-05-132,8902,8902,8902,8901002,890
2022-05-122,9002,9002,9002,9001002,900
2022-05-11---2,400-2,400
2022-05-10---2,400-2,400
2022-05-09---2,400-2,400
2022-05-06---2,400-2,400
2022-05-02---2,400-2,400
2022-04-282,4002,4002,4002,4001002,400
2022-04-27---2,405-2,405
2022-04-262,4052,4052,4052,4052002,405
2022-04-25---2,425-2,425
2022-04-22---2,425-2,425
2022-04-21---2,425-2,425
2022-04-202,4252,4252,4252,4254002,425
2022-04-19---2,425-2,425
2022-04-18---2,425-2,425
2022-04-15---2,425-2,425
2022-04-14---2,425-2,425
2022-04-13---2,425-2,425
2022-04-122,4752,4752,4252,4253002,425
2022-04-11---2,425-2,425
2022-04-08---2,425-2,425
2022-04-07---2,425-2,425
2022-04-06---2,425-2,425
2022-04-05---2,425-2,425
2022-04-042,4212,4252,4212,4251,0002,425
2022-04-01---2,371-2,371
2022-03-31---2,371-2,371
2022-03-302,3712,3712,3712,3711002,371
2022-03-29---2,321-2,321
2022-03-28---2,321-2,321
2022-03-25---2,321-2,321
2022-03-24---2,321-2,321
2022-03-23---2,321-2,321
2022-03-222,3212,3212,3212,3211002,321
2022-03-18---2,368-2,368
2022-03-17---2,368-2,368
2022-03-162,3682,3682,3682,3681002,368
2022-03-15---2,418-2,418
2022-03-142,4182,4182,4182,4181002,418
2022-03-11---2,319-2,319
2022-03-102,3192,3192,3192,3191002,319
2022-03-09---2,302-2,302
2022-03-082,3522,3522,3022,3022002,302
2022-03-07---2,302-2,302
2022-03-04---2,302-2,302
2022-03-032,3022,3022,3022,3021002,302
2022-03-02---2,301-2,301
2022-03-012,3012,3012,3012,3011002,301
2022-02-28---2,351-2,351
2022-02-25---2,351-2,351
2022-02-24---2,351-2,351
2022-02-22---2,351-2,351
2022-02-21---2,351-2,351
2022-02-18---2,351-2,351
2022-02-172,3012,3512,3012,3512002,351
2022-02-162,3002,3502,3002,3503002,350
2022-02-152,4702,4702,2502,3005002,300
2022-02-142,5502,5502,5502,5501002,550
2022-02-102,5002,5002,5002,5001002,500
2022-02-092,5002,5002,5002,5001002,500
2022-02-08---2,450-2,450
2022-02-072,4502,4502,4502,4501002,450
2022-02-04---2,520-2,520
2022-02-032,5202,5202,5202,5203002,520
2022-02-02---2,520-2,520
2022-02-012,5202,5202,5202,5201002,520
2022-01-312,5202,5202,5202,5201002,520
2022-01-28---2,520-2,520
2022-01-272,5202,5202,5202,5201002,520
2022-01-262,5602,5602,5602,5602002,560
2022-01-25---2,550-2,550
2022-01-24---2,550-2,550
2022-01-21---2,550-2,550
2022-01-20---2,550-2,550
2022-01-19---2,550-2,550
2022-01-18---2,550-2,550
2022-01-172,6492,6492,5502,5503002,550
2022-01-14---2,699-2,699
2022-01-13---2,699-2,699
2022-01-122,6992,6992,6992,6991002,699
2022-01-11---2,650-2,650
2022-01-07---2,650-2,650
2022-01-06---2,650-2,650
2022-01-05---2,650-2,650
2022-01-04---2,650-2,650

分割・併合履歴 ： [2017-12-27]1株→0.1株