9446 (株)サカイホールディングス の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 150,000 | 160,005 | 145,005 | 154,995 | 15 | 103.33 |
| 2001-12-27 | 135,000 | 145,005 | 135,000 | 145,005 | 12 | 96.67 |
| 2001-12-26 | 124,995 | 135,000 | 124,995 | 135,000 | 3 | 90 |
| 2001-12-25 | 133,005 | 133,005 | 118,005 | 124,995 | 34 | 83.33 |
| 2001-12-21 | 150,000 | 150,000 | 142,995 | 142,995 | 4 | 95.33 |
| 2001-12-20 | 154,995 | 154,995 | 150,000 | 150,000 | 4 | 100 |
| 2001-12-19 | 186,000 | 186,000 | 142,995 | 150,000 | 46 | 100 |
| 2001-12-18 | 190,995 | 190,995 | 190,005 | 190,005 | 3 | 126.67 |
| 2001-12-17 | 199,995 | 199,995 | 193,995 | 195,000 | 10 | 130 |
| 2001-12-14 | 210,000 | 214,995 | 199,995 | 205,005 | 16 | 136.67 |
| 2001-12-13 | 214,995 | 216,000 | 214,995 | 216,000 | 4 | 144 |
| 2001-12-12 | 220,005 | 220,005 | 214,995 | 220,005 | 4 | 146.67 |
| 2001-12-11 | 214,995 | 220,005 | 210,000 | 210,000 | 8 | 140 |
| 2001-12-10 | 220,005 | 220,005 | 220,005 | 220,005 | 6 | 146.67 |
| 2001-12-07 | 214,995 | 220,005 | 211,005 | 220,005 | 8 | 146.67 |
| 2001-12-06 | 225,000 | 229,995 | 211,005 | 220,005 | 16 | 146.67 |
| 2001-12-05 | 229,995 | 235,005 | 229,995 | 229,995 | 6 | 153.33 |
| 2001-12-04 | 229,995 | 229,995 | 225,000 | 229,995 | 10 | 153.33 |
| 2001-12-03 | 222,000 | 229,995 | 222,000 | 229,995 | 25 | 153.33 |
| 2001-11-30 | 225,000 | 225,000 | 220,005 | 225,000 | 19 | 150 |
| 2001-11-29 | 229,995 | 235,005 | 229,995 | 229,995 | 8 | 153.33 |
| 2001-11-28 | 235,995 | 240,000 | 235,005 | 240,000 | 8 | 160 |
| 2001-11-27 | 240,000 | 240,000 | 240,000 | 240,000 | 1 | 160 |
| 2001-11-26 | 235,995 | 250,005 | 235,995 | 244,995 | 11 | 163.33 |
| 2001-11-22 | 250,005 | 250,005 | 240,000 | 244,995 | 5 | 163.33 |
| 2001-11-21 | 250,005 | 250,005 | 244,995 | 250,005 | 12 | 166.67 |
| 2001-11-20 | 255,000 | 255,000 | 250,005 | 250,005 | 6 | 166.67 |
| 2001-11-19 | 274,005 | 274,995 | 255,000 | 265,005 | 9 | 176.67 |
| 2001-11-16 | 279,000 | 279,000 | 270,000 | 270,000 | 4 | 180 |
| 2001-11-15 | 280,005 | 280,005 | 259,995 | 274,995 | 19 | 183.33 |
| 2001-11-14 | 304,995 | 304,995 | 274,995 | 283,995 | 23 | 189.33 |
| 2001-11-13 | 325,005 | 355,005 | 292,005 | 300,000 | 87 | 200 |
| 2001-11-12 | 270,000 | 325,005 | 265,005 | 325,005 | 136 | 216.67 |
| 2001-11-09 | 229,995 | 280,005 | 229,995 | 259,995 | 46 | 173.33 |
| 2001-11-08 | 240,000 | 244,995 | 210,000 | 220,005 | 28 | 146.67 |
| 2001-11-07 | 274,995 | 289,995 | 240,000 | 240,000 | 10 | 160 |
| 2001-11-06 | 289,995 | 304,995 | 280,005 | 285,000 | 74 | 190 |
| 2001-11-05 | 255,000 | 280,005 | 250,005 | 280,005 | 22 | 186.67 |
| 2001-11-02 | 240,000 | 250,005 | 240,000 | 250,005 | 10 | 166.67 |
| 2001-11-01 | 240,000 | 240,000 | 240,000 | 240,000 | 9 | 160 |
| 2001-10-31 | 240,000 | 240,000 | 240,000 | 240,000 | 2 | 160 |
| 2001-10-30 | 244,995 | 244,995 | 229,995 | 240,000 | 25 | 160 |
| 2001-10-29 | 274,995 | 280,005 | 250,005 | 255,000 | 17 | 170 |
| 2001-10-26 | 274,995 | 274,995 | 274,995 | 274,995 | 2 | 183.33 |
| 2001-10-25 | 289,995 | 289,995 | 286,995 | 286,995 | 14 | 191.33 |
| 2001-10-24 | 289,995 | 289,995 | 289,995 | 289,995 | 15 | 193.33 |
| 2001-10-23 | 295,005 | 295,005 | 289,995 | 289,995 | 31 | 193.33 |
| 2001-10-22 | 295,005 | 295,005 | 289,995 | 295,005 | 16 | 196.67 |
| 2001-10-19 | 295,005 | 295,005 | 289,995 | 295,005 | 12 | 196.67 |
| 2001-10-18 | 297,000 | 300,000 | 297,000 | 298,005 | 8 | 198.67 |
| 2001-10-17 | 300,000 | 300,000 | 300,000 | 300,000 | 8 | 200 |
| 2001-10-16 | 310,005 | 310,005 | 310,005 | 310,005 | 1 | 206.67 |
| 2001-10-15 | 310,005 | 310,005 | 310,005 | 310,005 | 1 | 206.67 |
| 2001-10-12 | 310,005 | 310,005 | 300,000 | 300,000 | 13 | 200 |
| 2001-10-11 | 300,000 | 300,000 | 300,000 | 300,000 | 2 | 200 |
| 2001-10-10 | 289,995 | 289,995 | 289,995 | 289,995 | 2 | 193.33 |
| 2001-10-09 | 300,000 | 300,000 | 300,000 | 300,000 | 4 | 200 |
| 2001-10-05 | 304,995 | 330,000 | 300,000 | 300,000 | 10 | 200 |
| 2001-10-04 | 304,995 | 304,995 | 300,000 | 300,000 | 2 | 200 |
| 2001-10-03 | 295,005 | 304,995 | 285,000 | 295,005 | 11 | 196.67 |
| 2001-10-02 | 285,000 | 285,000 | 285,000 | 285,000 | 1 | 190 |
| 2001-10-01 | 285,000 | 285,000 | 285,000 | 285,000 | 2 | 190 |
| 2001-09-28 | 295,005 | 295,005 | 295,005 | 295,005 | 2 | 196.67 |
| 2001-09-27 | 289,995 | 289,995 | 289,995 | 289,995 | 2 | 193.33 |
| 2001-09-26 | 289,995 | 289,995 | 289,995 | 289,995 | 6 | 193.33 |
| 2001-09-25 | 289,995 | 289,995 | 289,995 | 289,995 | 1 | 193.33 |
| 2001-09-21 | 280,005 | 280,005 | 280,005 | 280,005 | 2 | 186.67 |
| 2001-09-20 | 280,995 | 280,995 | 280,005 | 280,005 | 4 | 186.67 |
| 2001-09-19 | 285,000 | 289,995 | 280,995 | 285,000 | 10 | 190 |
| 2001-09-18 | 300,000 | 300,000 | 300,000 | 300,000 | 1 | 200 |
| 2001-09-17 | 289,995 | 289,995 | 289,995 | 289,995 | 1 | 193.33 |
| 2001-09-14 | 300,000 | 300,000 | 300,000 | 300,000 | 2 | 200 |
| 2001-09-13 | 300,000 | 300,000 | 289,995 | 289,995 | 14 | 193.33 |
| 2001-09-12 | 259,995 | 300,000 | 259,995 | 280,005 | 16 | 186.67 |
| 2001-09-11 | 300,000 | 301,995 | 300,000 | 301,995 | 8 | 201.33 |
| 2001-09-10 | 301,995 | 301,995 | 300,000 | 301,995 | 11 | 201.33 |
| 2001-09-07 | 310,005 | 310,005 | 310,005 | 310,005 | 1 | 206.67 |
| 2001-09-06 | 307,995 | 310,005 | 307,995 | 310,005 | 6 | 206.67 |
| 2001-09-05 | 310,005 | 310,005 | 306,000 | 306,000 | 4 | 204 |
| 2001-09-04 | 330,000 | 330,000 | 310,005 | 310,005 | 12 | 206.67 |
| 2001-09-03 | 330,000 | 334,995 | 319,995 | 319,995 | 17 | 213.33 |
| 2001-08-31 | 334,995 | 334,995 | 330,000 | 334,995 | 8 | 223.33 |
| 2001-08-30 | 334,995 | 334,995 | 330,000 | 334,995 | 12 | 223.33 |
| 2001-08-29 | 340,005 | 340,005 | 334,995 | 334,995 | 5 | 223.33 |
| 2001-08-28 | 330,000 | 330,000 | 330,000 | 330,000 | 4 | 220 |
| 2001-08-27 | 319,995 | 325,005 | 319,995 | 325,005 | 9 | 216.67 |
| 2001-08-24 | 325,005 | 325,005 | 319,995 | 319,995 | 6 | 213.33 |
| 2001-08-23 | 330,000 | 330,000 | 330,000 | 330,000 | 9 | 220 |
| 2001-08-22 | 330,000 | 330,000 | 325,005 | 330,000 | 16 | 220 |
| 2001-08-21 | 330,000 | 330,000 | 330,000 | 330,000 | 9 | 220 |
| 2001-08-20 | 330,000 | 330,000 | 330,000 | 330,000 | 5 | 220 |
| 2001-08-17 | 330,000 | 330,000 | 330,000 | 330,000 | 3 | 220 |
| 2001-08-16 | 330,000 | 330,000 | 325,005 | 325,005 | 3 | 216.67 |
| 2001-08-15 | 340,005 | 340,005 | 340,005 | 340,005 | 1 | 226.67 |
| 2001-08-14 | 340,005 | 340,005 | 340,005 | 340,005 | 1 | 226.67 |
| 2001-08-13 | 355,005 | 355,005 | 355,005 | 355,005 | 1 | 236.67 |
| 2001-08-10 | 349,995 | 349,995 | 349,995 | 349,995 | 2 | 233.33 |
| 2001-08-09 | 360,000 | 360,000 | 334,995 | 349,995 | 6 | 233.33 |
| 2001-08-08 | 390,000 | 400,005 | 375,000 | 375,000 | 6 | 250 |
| 2001-08-07 | 415,005 | 420,000 | 400,005 | 400,005 | 10 | 266.67 |
| 2001-08-06 | 379,995 | 435,000 | 379,995 | 420,000 | 47 | 280 |
| 2001-08-03 | 360,000 | 370,005 | 360,000 | 370,005 | 4 | 246.67 |
| 2001-08-02 | 360,000 | 360,000 | 360,000 | 360,000 | 2 | 240 |
| 2001-08-01 | 336,000 | 349,995 | 330,000 | 349,995 | 16 | 233.33 |
| 2001-07-31 | 301,005 | 319,995 | 301,005 | 319,995 | 11 | 213.33 |
| 2001-07-30 | 309,000 | 309,000 | 309,000 | 309,000 | 3 | 206 |
| 2001-07-27 | 304,005 | 304,995 | 304,005 | 304,995 | 6 | 203.33 |
| 2001-07-26 | 300,000 | 315,000 | 295,005 | 295,005 | 14 | 196.67 |
| 2001-07-25 | 315,000 | 315,000 | 315,000 | 315,000 | 1 | 210 |
| 2001-07-24 | 319,995 | 319,995 | 310,005 | 310,005 | 9 | 206.67 |
| 2001-07-23 | 318,000 | 318,000 | 310,005 | 310,005 | 4 | 206.67 |
| 2001-07-19 | 325,005 | 334,995 | 319,995 | 334,995 | 8 | 223.33 |
| 2001-07-18 | 340,005 | 340,005 | 334,995 | 334,995 | 5 | 223.33 |
| 2001-07-17 | 348,000 | 348,000 | 340,005 | 340,005 | 4 | 226.67 |
| 2001-07-16 | 349,995 | 360,000 | 345,000 | 345,000 | 12 | 230 |
| 2001-07-13 | 349,995 | 349,995 | 345,000 | 345,000 | 8 | 230 |
| 2001-07-12 | 345,000 | 345,000 | 340,005 | 340,005 | 3 | 226.67 |
| 2001-07-11 | 334,995 | 334,995 | 334,995 | 334,995 | 2 | 223.33 |
| 2001-07-10 | 349,995 | 349,995 | 330,000 | 334,995 | 23 | 223.33 |
| 2001-07-09 | 355,005 | 360,000 | 345,000 | 349,995 | 17 | 233.33 |
| 2001-07-06 | 360,000 | 360,000 | 360,000 | 360,000 | 1 | 240 |
| 2001-07-05 | 370,005 | 370,005 | 370,005 | 370,005 | 2 | 246.67 |
| 2001-07-04 | 370,005 | 370,005 | 364,995 | 370,005 | 6 | 246.67 |
| 2001-07-03 | 370,005 | 370,005 | 364,995 | 370,005 | 8 | 246.67 |
| 2001-07-02 | 375,000 | 375,000 | 370,005 | 370,005 | 3 | 246.67 |
| 2001-06-29 | 370,005 | 375,000 | 370,005 | 375,000 | 3 | 250 |
| 2001-06-28 | 375,000 | 375,000 | 370,005 | 370,005 | 7 | 246.67 |
| 2001-06-27 | 349,995 | 364,995 | 349,995 | 364,995 | 22 | 243.33 |
| 2001-06-26 | 355,005 | 355,005 | 340,005 | 349,995 | 17 | 233.33 |
| 2001-06-25 | 355,005 | 355,005 | 355,005 | 355,005 | 3 | 236.67 |
| 2001-06-22 | 360,000 | 360,000 | 360,000 | 360,000 | 2 | 240 |
| 2001-06-21 | 355,005 | 355,005 | 355,005 | 355,005 | 6 | 236.67 |
| 2001-06-20 | 358,005 | 358,005 | 349,995 | 355,005 | 13 | 236.67 |
| 2001-06-19 | 349,995 | 355,005 | 342,000 | 355,005 | 17 | 236.67 |
| 2001-06-18 | 349,995 | 360,000 | 349,995 | 349,995 | 6 | 233.33 |
| 2001-06-15 | 370,005 | 370,005 | 360,000 | 370,005 | 16 | 246.67 |
| 2001-06-14 | 379,995 | 379,995 | 370,005 | 370,005 | 5 | 246.67 |
| 2001-06-13 | 390,000 | 390,000 | 385,005 | 385,005 | 2 | 256.67 |
| 2001-06-12 | 390,000 | 390,000 | 364,995 | 385,005 | 20 | 256.67 |
| 2001-06-11 | 409,995 | 409,995 | 394,995 | 400,005 | 10 | 266.67 |
| 2001-06-08 | 375,000 | 409,995 | 375,000 | 409,995 | 35 | 273.33 |
| 2001-06-07 | 364,995 | 370,005 | 360,000 | 370,005 | 10 | 246.67 |
| 2001-06-06 | 379,995 | 379,995 | 370,005 | 370,005 | 7 | 246.67 |
| 2001-06-05 | 379,995 | 379,995 | 370,005 | 375,000 | 13 | 250 |
| 2001-06-04 | 394,995 | 394,995 | 385,005 | 385,005 | 6 | 256.67 |
| 2001-06-01 | 400,005 | 400,005 | 394,995 | 394,995 | 6 | 263.33 |
| 2001-05-31 | 400,005 | 400,005 | 394,995 | 400,005 | 17 | 266.67 |
| 2001-05-30 | 420,000 | 430,005 | 390,000 | 397,995 | 23 | 265.33 |
| 2001-05-29 | 450,000 | 450,000 | 430,005 | 430,005 | 7 | 286.67 |
| 2001-05-28 | 450,000 | 450,000 | 439,995 | 445,005 | 6 | 296.67 |
| 2001-05-25 | 439,995 | 450,000 | 439,995 | 450,000 | 3 | 300 |
| 2001-05-24 | 445,005 | 445,005 | 409,995 | 445,005 | 22 | 296.67 |
| 2001-05-23 | 454,995 | 460,005 | 450,000 | 450,000 | 12 | 300 |
| 2001-05-22 | 465,000 | 469,995 | 450,000 | 454,995 | 22 | 303.33 |
| 2001-05-21 | 480,000 | 480,000 | 400,005 | 465,000 | 62 | 310 |
| 2001-05-18 | 495,000 | 496,005 | 469,995 | 484,995 | 25 | 323.33 |
| 2001-05-17 | 495,000 | 505,005 | 490,005 | 505,005 | 19 | 336.67 |
| 2001-05-16 | 514,995 | 525,000 | 495,000 | 499,995 | 56 | 333.33 |
| 2001-05-15 | 495,000 | 529,995 | 484,995 | 520,005 | 82 | 346.67 |
| 2001-05-14 | 465,000 | 490,005 | 460,005 | 480,000 | 44 | 320 |
| 2001-05-11 | 469,995 | 475,005 | 465,000 | 469,995 | 8 | 313.33 |
| 2001-05-10 | 469,995 | 469,995 | 445,005 | 469,995 | 39 | 313.33 |
| 2001-05-09 | 550,005 | 570,000 | 475,005 | 484,995 | 265 | 323.33 |
| 2001-05-08 | 480,000 | 550,005 | 480,000 | 529,995 | 477 | 353.33 |
| 2001-05-07 | 430,005 | 480,000 | 430,005 | 475,005 | 153 | 316.67 |
| 2001-05-02 | 366,000 | 394,995 | 366,000 | 394,995 | 34 | 263.33 |
| 2001-05-01 | 337,995 | 375,000 | 334,995 | 364,995 | 52 | 243.33 |
| 2001-04-27 | 360,000 | 360,000 | 334,995 | 340,005 | 56 | 226.67 |
| 2001-04-26 | 385,005 | 385,005 | 351,000 | 360,000 | 51 | 240 |
| 2001-04-25 | 405,000 | 405,000 | 379,995 | 379,995 | 17 | 253.33 |
| 2001-04-24 | 405,000 | 405,000 | 394,995 | 400,005 | 24 | 266.67 |
| 2001-04-23 | 420,000 | 430,005 | 400,005 | 400,005 | 28 | 266.67 |
| 2001-04-20 | 420,000 | 430,005 | 400,005 | 430,005 | 61 | 286.67 |
| 2001-04-19 | 469,995 | 490,005 | 400,005 | 400,005 | 98 | 266.67 |
| 2001-04-18 | 529,995 | 529,995 | 441,000 | 460,005 | 492 | 306.67 |
分割・併合履歴 ： [2010-05-27]1株→500株 [2004-03-26]1株→3株