1. HOME >
  2. 株価時系列 >
  3. 1999 >
  4. 2023年

1999 サイタホールディングス(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-29---2,950-2,950
2023-12-28---2,950-2,950
2023-12-272,9502,9502,9502,9501002,950
2023-12-26---2,950-2,950
2023-12-252,8702,9502,8702,9509002,950
2023-12-222,8552,8552,8552,8551002,855
2023-12-212,9503,0252,9503,0256003,025
2023-12-202,8752,9002,8752,9006002,900
2023-12-192,8752,8752,8752,8757002,875
2023-12-182,8752,8752,8752,8755002,875
2023-12-15---2,878-2,878
2023-12-14---2,878-2,878
2023-12-13---2,878-2,878
2023-12-122,8782,8782,8782,8781002,878
2023-12-11---2,868-2,868
2023-12-08---2,868-2,868
2023-12-07---2,868-2,868
2023-12-06---2,868-2,868
2023-12-05---2,868-2,868
2023-12-04---2,868-2,868
2023-12-012,8682,8682,8682,8681002,868
2023-11-30---2,850-2,850
2023-11-292,8502,8502,8502,8501002,850
2023-11-28---2,850-2,850
2023-11-272,8502,8502,8502,8501002,850
2023-11-242,8482,8492,8482,8495002,849
2023-11-22---2,848-2,848
2023-11-21---2,848-2,848
2023-11-202,8482,8482,8482,8484002,848
2023-11-172,8182,8182,8182,8182002,818
2023-11-16---2,769-2,769
2023-11-15---2,769-2,769
2023-11-14---2,769-2,769
2023-11-13---2,769-2,769
2023-11-10---2,769-2,769
2023-11-092,7702,7702,7692,7692002,769
2023-11-08---2,720-2,720
2023-11-07---2,720-2,720
2023-11-06---2,720-2,720
2023-11-02---2,720-2,720
2023-11-01---2,720-2,720
2023-10-31---2,720-2,720
2023-10-30---2,720-2,720
2023-10-27---2,720-2,720
2023-10-26---2,720-2,720
2023-10-25---2,720-2,720
2023-10-242,7202,7202,7202,7201002,720
2023-10-23---2,721-2,721
2023-10-202,7212,7212,7212,7211002,721
2023-10-192,7712,7712,7712,7712002,771
2023-10-182,8642,8642,8642,8641002,864
2023-10-172,8152,8152,8152,8151002,815
2023-10-162,8162,8162,8162,8161002,816
2023-10-13---2,857-2,857
2023-10-122,9072,9072,8572,8576002,857
2023-10-11---2,760-2,760
2023-10-10---2,760-2,760
2023-10-062,7602,7602,7602,7601002,760
2023-10-05---2,710-2,710
2023-10-042,6992,7102,6992,7107002,710
2023-10-03---2,849-2,849
2023-10-022,8492,8492,8492,8492002,849
2023-09-29---2,811-2,811
2023-09-282,8112,8112,8112,8111002,811
2023-09-27---2,845-2,845
2023-09-26---2,845-2,845
2023-09-25---2,845-2,845
2023-09-222,8452,8452,8452,8451002,845
2023-09-21---2,749-2,749
2023-09-20---2,749-2,749
2023-09-19---2,749-2,749
2023-09-15---2,749-2,749
2023-09-142,7492,7492,7492,7491002,749
2023-09-132,8492,8492,8492,8491002,849
2023-09-122,7442,7602,7442,7608002,760
2023-09-11---2,698-2,698
2023-09-08---2,698-2,698
2023-09-07---2,698-2,698
2023-09-06---2,698-2,698
2023-09-05---2,698-2,698
2023-09-042,6982,6982,6982,6981002,698
2023-09-01---2,698-2,698
2023-08-312,6982,6982,6982,6981002,698
2023-08-30---2,798-2,798
2023-08-29---2,798-2,798
2023-08-28---2,798-2,798
2023-08-25---2,798-2,798
2023-08-24---2,798-2,798
2023-08-232,7982,7982,7982,7981002,798
2023-08-22---2,849-2,849
2023-08-212,8492,8492,8492,8491002,849
2023-08-18---2,849-2,849
2023-08-172,8492,8492,8492,8492002,849
2023-08-16---2,898-2,898
2023-08-15---2,898-2,898
2023-08-142,8982,8982,8982,8981002,898
2023-08-10---2,822-2,822
2023-08-09---2,822-2,822
2023-08-08---2,822-2,822
2023-08-07---2,822-2,822
2023-08-04---2,822-2,822
2023-08-032,8222,8222,8222,8221002,822
2023-08-02---2,860-2,860
2023-08-012,8592,8602,8592,8602002,860
2023-07-31---2,850-2,850
2023-07-282,8502,8502,8502,8501002,850
2023-07-27---2,830-2,830
2023-07-26---2,830-2,830
2023-07-25---2,830-2,830
2023-07-242,8302,8302,8302,8301002,830
2023-07-212,8002,8002,7802,7802002,780
2023-07-20---2,850-2,850
2023-07-19---2,850-2,850
2023-07-182,8502,8502,8502,8502002,850
2023-07-142,8502,8502,8502,8501002,850
2023-07-13---2,888-2,888
2023-07-123,0603,0602,8882,8884002,888
2023-07-112,8232,8232,8232,8231002,823
2023-07-102,8372,8382,8372,8385002,838
2023-07-07---2,775-2,775
2023-07-06---2,775-2,775
2023-07-05---2,775-2,775
2023-07-042,7752,7752,7752,7751002,775
2023-07-032,7502,7502,7502,7501002,750
2023-06-302,7002,7002,7002,7001002,700
2023-06-292,7502,7502,7502,7501002,750
2023-06-28---2,750-2,750
2023-06-27---2,750-2,750
2023-06-26---2,750-2,750
2023-06-23---2,750-2,750
2023-06-222,7502,7502,7502,7502002,750
2023-06-212,7602,7602,7602,7601002,760
2023-06-20---2,745-2,745
2023-06-192,7452,7452,7452,7451002,745
2023-06-162,7352,7352,7352,7353002,735
2023-06-152,7402,7402,7402,7403002,740
2023-06-14---2,712-2,712
2023-06-13---2,712-2,712
2023-06-122,7122,7122,7122,7122002,712
2023-06-09---2,666-2,666
2023-06-082,6662,6662,6662,6661002,666
2023-06-07---2,616-2,616
2023-06-06---2,616-2,616
2023-06-052,6162,6162,6162,6162002,616
2023-06-022,6162,6162,6162,6161002,616
2023-06-012,6302,6302,6162,6162002,616
2023-05-31---2,650-2,650
2023-05-30---2,650-2,650
2023-05-292,6502,6502,6502,6503002,650
2023-05-26---2,720-2,720
2023-05-25---2,720-2,720
2023-05-24---2,720-2,720
2023-05-232,7202,7202,7202,7201002,720
2023-05-222,7702,7702,7202,7204002,720
2023-05-192,7702,7702,7702,7701002,770
2023-05-182,7202,7202,7202,7203002,720
2023-05-17---2,710-2,710
2023-05-162,8502,8502,7102,7105002,710
2023-05-152,8702,8702,8702,8701002,870
2023-05-122,9702,9702,9202,9202002,920
2023-05-112,7982,8262,7762,8263002,826
2023-05-102,7982,7982,7982,7982002,798
2023-05-09---2,715-2,715
2023-05-08---2,715-2,715
2023-05-02---2,715-2,715
2023-05-012,7152,7152,7152,7151002,715
2023-04-282,7152,7152,7152,7151002,715
2023-04-27---2,665-2,665
2023-04-26---2,665-2,665
2023-04-25---2,665-2,665
2023-04-24---2,665-2,665
2023-04-21---2,665-2,665
2023-04-20---2,665-2,665
2023-04-19---2,665-2,665
2023-04-182,6652,6652,6652,6655002,665
2023-04-172,7152,7152,7152,7156002,715
2023-04-14---2,717-2,717
2023-04-13---2,717-2,717
2023-04-122,7172,7172,7172,7171002,717
2023-04-11---2,655-2,655
2023-04-10---2,655-2,655
2023-04-07---2,655-2,655
2023-04-06---2,655-2,655
2023-04-05---2,655-2,655
2023-04-042,6502,6552,6502,6552002,655
2023-04-03---2,600-2,600
2023-03-312,6002,6002,6002,6001002,600
2023-03-302,6002,6002,6002,6001002,600
2023-03-29---2,550-2,550
2023-03-28---2,550-2,550
2023-03-27---2,550-2,550
2023-03-24---2,550-2,550
2023-03-23---2,550-2,550
2023-03-22---2,550-2,550
2023-03-20---2,550-2,550
2023-03-17---2,550-2,550
2023-03-162,5512,5512,5502,5503002,550
2023-03-15---2,595-2,595
2023-03-14---2,595-2,595
2023-03-132,5952,5952,5952,5951002,595
2023-03-10---2,550-2,550
2023-03-092,5502,5502,5502,5501002,550
2023-03-082,5902,5902,5902,5901002,590
2023-03-072,5392,5402,5392,5402002,540
2023-03-06---2,522-2,522
2023-03-032,5122,5242,5122,5221,0002,522
2023-03-022,6002,6002,6002,6001002,600
2023-03-012,5502,6002,5002,5506002,550
2023-02-28---2,600-2,600
2023-02-272,6002,6002,6002,6001002,600
2023-02-242,6002,6002,6002,6001002,600
2023-02-222,6002,6002,6002,6001002,600
2023-02-212,5502,5502,5502,5501002,550
2023-02-20---2,549-2,549
2023-02-17---2,549-2,549
2023-02-162,5492,5492,5492,5492002,549
2023-02-152,5482,5492,5482,5494002,549
2023-02-142,4402,4402,4402,4401002,440
2023-02-132,4402,4402,4392,4393002,439
2023-02-10---2,445-2,445
2023-02-09---2,445-2,445
2023-02-08---2,445-2,445
2023-02-07---2,445-2,445
2023-02-06---2,445-2,445
2023-02-032,4452,4452,4452,4451002,445
2023-02-02---2,449-2,449
2023-02-01---2,449-2,449
2023-01-312,4462,4492,4462,4492002,449
2023-01-302,4502,4502,4502,4501002,450
2023-01-27---2,450-2,450
2023-01-262,4502,4502,4502,4502002,450
2023-01-25---2,499-2,499
2023-01-24---2,499-2,499
2023-01-232,4992,4992,4992,4991002,499
2023-01-20---2,549-2,549
2023-01-19---2,549-2,549
2023-01-182,5492,5492,5492,5491002,549
2023-01-17---2,599-2,599
2023-01-16---2,599-2,599
2023-01-132,5502,5992,5502,5993002,599
2023-01-122,6002,6002,6002,6001002,600
2023-01-11---2,550-2,550
2023-01-102,5502,5502,5502,5501002,550
2023-01-06---2,600-2,600
2023-01-052,6002,6002,5502,6003002,600
2023-01-042,6502,6502,6502,6501002,650

分割・併合履歴 ： [2017-12-27]1株→0.1株