9446 (株)サカイホールディングス の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 44,500 | 44,500 | 44,500 | 44,500 | 3 | 89 |
| 2008-12-29 | 43,500 | 43,500 | 43,500 | 43,500 | 1 | 87 |
| 2008-12-26 | 44,550 | 44,550 | 43,500 | 43,500 | 5 | 87 |
| 2008-12-25 | 44,500 | 44,500 | 44,500 | 44,500 | 3 | 89 |
| 2008-12-24 | 45,000 | 45,000 | 44,200 | 44,200 | 7 | 88.40 |
| 2008-12-22 | 48,450 | 48,450 | 45,000 | 45,050 | 7 | 90.10 |
| 2008-12-19 | 44,500 | 48,500 | 44,500 | 48,500 | 10 | 97 |
| 2008-12-18 | 44,050 | 44,500 | 44,050 | 44,500 | 3 | 89 |
| 2008-12-17 | 42,600 | 44,000 | 42,600 | 44,000 | 4 | 88 |
| 2008-12-16 | 42,600 | 43,000 | 42,600 | 42,600 | 3 | 85.20 |
| 2008-12-15 | 42,600 | 44,000 | 42,550 | 42,550 | 18 | 85.10 |
| 2008-12-12 | 42,750 | 43,000 | 42,550 | 42,550 | 6 | 85.10 |
| 2008-12-11 | 42,000 | 42,500 | 42,000 | 42,500 | 14 | 85 |
| 2008-12-10 | 39,000 | 39,000 | 39,000 | 39,000 | 3 | 78 |
| 2008-12-09 | 40,000 | 40,000 | 39,550 | 40,000 | 24 | 80 |
| 2008-12-08 | 39,600 | 40,000 | 39,600 | 40,000 | 11 | 80 |
| 2008-12-05 | 43,500 | 43,550 | 43,500 | 43,550 | 6 | 87.10 |
| 2008-12-04 | 43,500 | 43,500 | 43,500 | 43,500 | 5 | 87 |
| 2008-12-03 | 44,000 | 44,000 | 43,500 | 43,500 | 9 | 87 |
| 2008-12-02 | 44,000 | 44,000 | 44,000 | 44,000 | 5 | 88 |
| 2008-12-01 | 44,000 | 44,000 | 44,000 | 44,000 | 8 | 88 |
| 2008-11-28 | 46,500 | 46,500 | 44,500 | 44,500 | 24 | 89 |
| 2008-11-27 | 45,000 | 46,500 | 45,000 | 46,500 | 6 | 93 |
| 2008-11-26 | 45,500 | 45,500 | 45,500 | 45,500 | 5 | 91 |
| 2008-11-25 | 45,500 | 45,500 | 45,500 | 45,500 | 5 | 91 |
| 2008-11-20 | 45,500 | 45,500 | 45,500 | 45,500 | 1 | 91 |
| 2008-11-19 | 45,500 | 45,500 | 45,500 | 45,500 | 1 | 91 |
| 2008-11-18 | 47,300 | 47,300 | 45,500 | 45,500 | 13 | 91 |
| 2008-11-17 | 47,300 | 47,300 | 47,300 | 47,300 | 12 | 94.60 |
| 2008-11-14 | 47,300 | 47,300 | 47,300 | 47,300 | 3 | 94.60 |
| 2008-11-13 | 43,300 | 43,300 | 43,300 | 43,300 | 1 | 86.60 |
| 2008-11-12 | 40,300 | 41,000 | 40,300 | 41,000 | 2 | 82 |
| 2008-11-11 | 39,000 | 39,300 | 39,000 | 39,300 | 4 | 78.60 |
| 2008-11-05 | 38,800 | 39,650 | 38,800 | 39,300 | 5 | 78.60 |
| 2008-10-31 | 41,650 | 41,650 | 41,600 | 41,600 | 2 | 83.20 |
| 2008-10-30 | 41,600 | 41,600 | 41,600 | 41,600 | 2 | 83.20 |
| 2008-10-29 | 41,600 | 41,600 | 41,600 | 41,600 | 5 | 83.20 |
| 2008-10-28 | 42,000 | 42,000 | 41,600 | 41,600 | 19 | 83.20 |
| 2008-10-27 | 41,600 | 41,600 | 41,550 | 41,600 | 7 | 83.20 |
| 2008-10-24 | 40,000 | 41,200 | 40,000 | 41,200 | 6 | 82.40 |
| 2008-10-23 | 40,000 | 40,000 | 40,000 | 40,000 | 4 | 80 |
| 2008-10-21 | 41,000 | 41,000 | 40,200 | 40,200 | 4 | 80.40 |
| 2008-10-20 | 36,200 | 41,000 | 36,200 | 41,000 | 7 | 82 |
| 2008-10-17 | 40,500 | 40,500 | 39,700 | 40,000 | 9 | 80 |
| 2008-10-16 | 41,700 | 41,700 | 41,700 | 41,700 | 7 | 83.40 |
| 2008-10-15 | 45,800 | 45,800 | 45,000 | 45,700 | 17 | 91.40 |
| 2008-10-14 | 50,000 | 50,000 | 50,000 | 50,000 | 24 | 100 |
| 2008-10-10 | 55,000 | 55,000 | 52,000 | 54,000 | 9 | 108 |
| 2008-10-09 | 56,000 | 57,000 | 56,000 | 57,000 | 8 | 114 |
| 2008-10-08 | 59,000 | 59,000 | 59,000 | 59,000 | 4 | 118 |
| 2008-10-07 | 66,700 | 66,700 | 64,000 | 64,000 | 20 | 128 |
| 2008-10-06 | 69,000 | 69,000 | 69,000 | 69,000 | 3 | 138 |
| 2008-10-03 | 70,000 | 70,000 | 70,000 | 70,000 | 4 | 140 |
| 2008-10-02 | 71,000 | 71,000 | 70,000 | 70,000 | 11 | 140 |
| 2008-10-01 | 79,900 | 79,900 | 72,500 | 73,000 | 11 | 146 |
| 2008-09-30 | 78,400 | 80,000 | 78,400 | 79,900 | 52 | 159.80 |
| 2008-09-29 | 78,400 | 78,400 | 78,400 | 78,400 | 2 | 156.80 |
| 2008-09-26 | 78,000 | 78,000 | 78,000 | 78,000 | 8 | 156 |
| 2008-09-25 | 76,000 | 79,000 | 76,000 | 79,000 | 53 | 158 |
| 2008-09-24 | 74,000 | 76,000 | 73,500 | 76,000 | 59 | 152 |
| 2008-09-22 | 70,500 | 72,400 | 70,200 | 72,400 | 16 | 144.80 |
| 2008-09-19 | 70,100 | 70,200 | 70,100 | 70,200 | 3 | 140.40 |
| 2008-09-18 | 70,100 | 71,000 | 70,100 | 70,100 | 15 | 140.20 |
| 2008-09-17 | 70,200 | 70,200 | 70,000 | 70,100 | 39 | 140.20 |
| 2008-09-16 | 71,000 | 71,000 | 70,200 | 70,200 | 26 | 140.40 |
| 2008-09-12 | 72,300 | 72,300 | 72,200 | 72,200 | 13 | 144.40 |
| 2008-09-11 | 72,000 | 72,000 | 72,000 | 72,000 | 4 | 144 |
| 2008-09-10 | 72,000 | 72,000 | 72,000 | 72,000 | 2 | 144 |
| 2008-09-09 | 72,200 | 72,200 | 72,200 | 72,200 | 2 | 144.40 |
| 2008-09-08 | 72,000 | 72,000 | 72,000 | 72,000 | 2 | 144 |
| 2008-09-05 | 72,000 | 72,000 | 72,000 | 72,000 | 13 | 144 |
| 2008-09-04 | 75,900 | 75,900 | 75,000 | 75,000 | 9 | 150 |
| 2008-09-03 | 74,100 | 75,900 | 74,000 | 75,900 | 13 | 151.80 |
| 2008-09-02 | 74,900 | 74,900 | 74,000 | 74,000 | 6 | 148 |
| 2008-09-01 | 74,900 | 74,900 | 74,900 | 74,900 | 10 | 149.80 |
| 2008-08-29 | 73,000 | 75,000 | 73,000 | 75,000 | 13 | 150 |
| 2008-08-28 | 70,100 | 73,000 | 70,000 | 73,000 | 13 | 146 |
| 2008-08-27 | 73,000 | 73,000 | 70,000 | 70,000 | 11 | 140 |
| 2008-08-26 | 73,000 | 73,000 | 73,000 | 73,000 | 8 | 146 |
| 2008-08-25 | 69,000 | 70,000 | 69,000 | 70,000 | 7 | 140 |
| 2008-08-22 | 74,000 | 74,000 | 69,200 | 69,200 | 13 | 138.40 |
| 2008-08-21 | 69,900 | 69,900 | 69,900 | 69,900 | 2 | 139.80 |
| 2008-08-20 | 69,900 | 69,900 | 69,900 | 69,900 | 2 | 139.80 |
| 2008-08-19 | 69,000 | 69,000 | 69,000 | 69,000 | 3 | 138 |
| 2008-08-18 | 69,900 | 69,900 | 69,000 | 69,500 | 12 | 139 |
| 2008-08-12 | 75,900 | 76,300 | 75,000 | 76,300 | 7 | 152.60 |
| 2008-08-11 | 73,000 | 76,000 | 73,000 | 76,000 | 2 | 152 |
| 2008-08-08 | 71,000 | 73,000 | 71,000 | 73,000 | 2 | 146 |
| 2008-08-07 | 71,000 | 71,000 | 71,000 | 71,000 | 2 | 142 |
| 2008-08-06 | 71,000 | 71,000 | 71,000 | 71,000 | 3 | 142 |
| 2008-08-05 | 72,300 | 72,400 | 72,300 | 72,400 | 5 | 144.80 |
| 2008-08-04 | 72,300 | 72,300 | 72,300 | 72,300 | 1 | 144.60 |
| 2008-08-01 | 72,200 | 72,200 | 72,200 | 72,200 | 1 | 144.40 |
| 2008-07-31 | 76,000 | 76,000 | 74,200 | 74,200 | 8 | 148.40 |
| 2008-07-30 | 77,000 | 77,000 | 77,000 | 77,000 | 1 | 154 |
| 2008-07-29 | 76,000 | 76,000 | 76,000 | 76,000 | 1 | 152 |
| 2008-07-28 | 75,200 | 75,200 | 75,100 | 75,100 | 9 | 150.20 |
| 2008-07-25 | 75,100 | 75,100 | 75,100 | 75,100 | 2 | 150.20 |
| 2008-07-24 | 75,000 | 75,000 | 75,000 | 75,000 | 1 | 150 |
| 2008-07-23 | 76,000 | 76,000 | 74,100 | 74,100 | 5 | 148.20 |
| 2008-07-22 | 76,500 | 76,500 | 76,500 | 76,500 | 2 | 153 |
| 2008-07-18 | 76,500 | 76,500 | 76,500 | 76,500 | 2 | 153 |
| 2008-07-17 | 76,500 | 76,500 | 76,500 | 76,500 | 4 | 153 |
| 2008-07-16 | 74,500 | 76,500 | 74,000 | 76,500 | 9 | 153 |
| 2008-07-15 | 74,400 | 75,400 | 74,100 | 74,100 | 27 | 148.20 |
| 2008-07-14 | 83,500 | 83,500 | 83,500 | 83,500 | 21 | 167 |
| 2008-07-11 | 86,400 | 86,500 | 83,500 | 83,500 | 7 | 167 |
| 2008-07-10 | 88,000 | 88,400 | 88,000 | 88,400 | 4 | 176.80 |
| 2008-07-09 | 85,000 | 87,500 | 85,000 | 87,500 | 12 | 175 |
| 2008-07-07 | 86,000 | 89,300 | 86,000 | 89,300 | 8 | 178.60 |
| 2008-07-04 | 86,000 | 86,000 | 85,300 | 85,300 | 4 | 170.60 |
| 2008-07-03 | 87,000 | 90,000 | 86,000 | 86,000 | 9 | 172 |
| 2008-07-02 | 90,000 | 90,000 | 88,000 | 88,000 | 9 | 176 |
| 2008-07-01 | 90,000 | 91,000 | 89,000 | 91,000 | 24 | 182 |
| 2008-06-30 | 89,100 | 91,000 | 88,900 | 90,000 | 26 | 180 |
| 2008-06-27 | 86,000 | 90,000 | 86,000 | 88,900 | 11 | 177.80 |
| 2008-06-26 | 84,000 | 86,000 | 83,000 | 86,000 | 26 | 172 |
| 2008-06-25 | 79,500 | 83,000 | 78,500 | 83,000 | 17 | 166 |
| 2008-06-24 | 83,000 | 84,500 | 81,500 | 81,500 | 31 | 163 |
| 2008-06-23 | 77,300 | 79,000 | 77,200 | 78,900 | 9 | 157.80 |
| 2008-06-20 | 82,600 | 82,600 | 76,600 | 77,000 | 14 | 154 |
| 2008-06-19 | 85,000 | 85,000 | 82,400 | 82,600 | 20 | 165.20 |
| 2008-06-18 | 88,000 | 88,000 | 84,500 | 85,000 | 56 | 170 |
| 2008-06-17 | 98,000 | 102,000 | 90,000 | 90,000 | 277 | 180 |
| 2008-06-16 | 103,000 | 103,000 | 103,000 | 103,000 | 24 | 206 |
| 2008-06-13 | 93,000 | 93,000 | 93,000 | 93,000 | 54 | 186 |
| 2008-06-12 | 73,300 | 83,000 | 73,200 | 83,000 | 70 | 166 |
| 2008-06-11 | 73,000 | 75,400 | 72,500 | 73,000 | 16 | 146 |
| 2008-06-10 | 71,500 | 73,000 | 71,500 | 72,200 | 23 | 144.40 |
| 2008-06-09 | 70,100 | 70,500 | 70,000 | 70,300 | 19 | 140.60 |
| 2008-06-06 | 74,000 | 74,000 | 73,000 | 73,000 | 5 | 146 |
| 2008-06-05 | 74,000 | 77,000 | 72,000 | 72,000 | 56 | 144 |
| 2008-06-04 | 70,000 | 70,000 | 70,000 | 70,000 | 5 | 140 |
| 2008-06-03 | 70,500 | 70,500 | 70,000 | 70,000 | 2 | 140 |
| 2008-06-02 | 71,500 | 71,500 | 70,900 | 70,900 | 8 | 141.80 |
| 2008-05-30 | 71,800 | 72,000 | 71,500 | 71,500 | 4 | 143 |
| 2008-05-29 | 70,800 | 70,800 | 70,800 | 70,800 | 1 | 141.60 |
| 2008-05-28 | 70,900 | 70,900 | 70,800 | 70,800 | 3 | 141.60 |
| 2008-05-26 | 70,000 | 70,500 | 70,000 | 70,500 | 5 | 141 |
| 2008-05-23 | 70,400 | 70,500 | 70,200 | 70,200 | 4 | 140.40 |
| 2008-05-22 | 71,000 | 71,000 | 70,200 | 70,300 | 8 | 140.60 |
| 2008-05-21 | 70,900 | 71,000 | 70,900 | 71,000 | 4 | 142 |
| 2008-05-20 | 70,400 | 71,300 | 70,300 | 71,300 | 4 | 142.60 |
| 2008-05-19 | 70,200 | 72,000 | 70,200 | 70,400 | 15 | 140.80 |
| 2008-05-16 | 70,100 | 70,100 | 69,500 | 69,500 | 6 | 139 |
| 2008-05-15 | 69,800 | 70,000 | 68,300 | 70,000 | 11 | 140 |
| 2008-05-14 | 75,000 | 75,000 | 69,800 | 70,000 | 29 | 140 |
| 2008-05-12 | 76,000 | 76,000 | 75,000 | 75,000 | 3 | 150 |
| 2008-05-09 | 77,000 | 77,000 | 76,000 | 76,000 | 11 | 152 |
| 2008-05-08 | 77,000 | 77,000 | 77,000 | 77,000 | 1 | 154 |
| 2008-05-07 | 77,100 | 77,200 | 77,100 | 77,200 | 4 | 154.40 |
| 2008-05-02 | 80,000 | 80,000 | 80,000 | 80,000 | 1 | 160 |
| 2008-05-01 | 79,500 | 79,500 | 79,500 | 79,500 | 4 | 159 |
| 2008-04-30 | 80,000 | 80,000 | 79,500 | 79,500 | 14 | 159 |
| 2008-04-28 | 80,000 | 80,000 | 79,800 | 80,000 | 9 | 160 |
| 2008-04-24 | 79,800 | 79,800 | 79,800 | 79,800 | 1 | 159.60 |
| 2008-04-22 | 77,000 | 79,900 | 77,000 | 79,800 | 9 | 159.60 |
| 2008-04-21 | 78,000 | 78,000 | 77,900 | 77,900 | 2 | 155.80 |
| 2008-04-18 | 78,000 | 79,000 | 77,800 | 77,800 | 3 | 155.60 |
| 2008-04-17 | 77,700 | 78,000 | 77,700 | 78,000 | 5 | 156 |
| 2008-04-16 | 78,000 | 78,000 | 78,000 | 78,000 | 1 | 156 |
| 2008-04-15 | 77,100 | 81,900 | 77,100 | 80,900 | 5 | 161.80 |
| 2008-04-14 | 84,100 | 84,100 | 84,100 | 84,100 | 28 | 168.20 |
| 2008-04-11 | 74,000 | 74,000 | 74,000 | 74,000 | 2 | 148 |
| 2008-04-07 | 78,000 | 78,000 | 77,000 | 77,000 | 2 | 154 |
| 2008-04-04 | 81,400 | 81,400 | 81,400 | 81,400 | 1 | 162.80 |
| 2008-04-03 | 79,900 | 81,600 | 79,900 | 81,600 | 5 | 163.20 |
| 2008-04-02 | 81,000 | 81,000 | 80,600 | 80,600 | 4 | 161.20 |
| 2008-04-01 | 87,800 | 87,800 | 83,000 | 83,000 | 21 | 166 |
| 2008-03-31 | 84,000 | 88,000 | 84,000 | 87,000 | 30 | 174 |
| 2008-03-28 | 82,000 | 87,700 | 82,000 | 82,900 | 25 | 165.80 |
| 2008-03-27 | 75,000 | 82,600 | 75,000 | 82,000 | 31 | 164 |
| 2008-03-26 | 72,500 | 73,000 | 72,000 | 73,000 | 16 | 146 |
| 2008-03-25 | 63,600 | 68,000 | 63,600 | 68,000 | 15 | 136 |
| 2008-03-24 | 63,600 | 63,600 | 63,100 | 63,100 | 5 | 126.20 |
| 2008-03-21 | 63,100 | 63,100 | 63,100 | 63,100 | 14 | 126.20 |
| 2008-03-19 | 63,500 | 63,700 | 63,500 | 63,600 | 9 | 127.20 |
| 2008-03-18 | 67,000 | 67,000 | 63,100 | 63,100 | 8 | 126.20 |
| 2008-03-17 | 67,200 | 68,100 | 67,100 | 68,100 | 4 | 136.20 |
| 2008-03-14 | 68,400 | 68,400 | 68,000 | 68,000 | 14 | 136 |
| 2008-03-13 | 68,000 | 71,000 | 68,000 | 70,000 | 4 | 140 |
| 2008-03-11 | 67,500 | 67,500 | 67,500 | 67,500 | 9 | 135 |
| 2008-03-05 | 74,000 | 74,000 | 74,000 | 74,000 | 3 | 148 |
| 2008-03-04 | 74,000 | 77,500 | 74,000 | 77,500 | 7 | 155 |
| 2008-03-03 | 74,000 | 74,000 | 74,000 | 74,000 | 7 | 148 |
| 2008-02-29 | 74,000 | 74,100 | 74,000 | 74,000 | 14 | 148 |
| 2008-02-28 | 72,000 | 74,000 | 72,000 | 74,000 | 5 | 148 |
| 2008-02-27 | 71,000 | 72,000 | 71,000 | 72,000 | 10 | 144 |
| 2008-02-26 | 71,000 | 71,000 | 71,000 | 71,000 | 1 | 142 |
| 2008-02-22 | 70,900 | 70,900 | 70,000 | 70,000 | 8 | 140 |
| 2008-02-21 | 72,000 | 72,000 | 70,000 | 70,000 | 6 | 140 |
| 2008-02-19 | 71,000 | 72,000 | 71,000 | 72,000 | 3 | 144 |
| 2008-02-18 | 73,000 | 73,000 | 69,200 | 70,000 | 28 | 140 |
| 2008-02-15 | 74,000 | 74,000 | 74,000 | 74,000 | 5 | 148 |
| 2008-02-14 | 74,000 | 74,000 | 74,000 | 74,000 | 2 | 148 |
| 2008-02-13 | 76,500 | 76,500 | 74,000 | 74,000 | 7 | 148 |
| 2008-02-12 | 76,500 | 76,500 | 74,500 | 74,500 | 4 | 149 |
| 2008-02-08 | 77,000 | 77,000 | 76,500 | 76,500 | 2 | 153 |
| 2008-02-06 | 75,700 | 77,500 | 75,600 | 77,000 | 15 | 154 |
| 2008-02-05 | 75,700 | 75,700 | 75,700 | 75,700 | 1 | 151.40 |
| 2008-02-04 | 76,600 | 77,700 | 76,100 | 76,100 | 8 | 152.20 |
| 2008-02-01 | 76,000 | 77,700 | 75,000 | 77,700 | 11 | 155.40 |
| 2008-01-31 | 77,000 | 77,000 | 76,000 | 76,000 | 12 | 152 |
| 2008-01-30 | 76,500 | 77,000 | 76,500 | 77,000 | 10 | 154 |
| 2008-01-29 | 76,200 | 76,500 | 76,100 | 76,500 | 8 | 153 |
| 2008-01-28 | 77,000 | 77,000 | 76,000 | 76,000 | 14 | 152 |
| 2008-01-25 | 72,500 | 75,000 | 72,500 | 75,000 | 9 | 150 |
| 2008-01-24 | 70,600 | 71,500 | 70,600 | 71,500 | 8 | 143 |
| 2008-01-23 | 69,800 | 72,000 | 69,800 | 70,000 | 13 | 140 |
| 2008-01-22 | 69,900 | 72,100 | 69,800 | 69,800 | 27 | 139.60 |
| 2008-01-21 | 74,200 | 75,100 | 73,000 | 74,000 | 14 | 148 |
| 2008-01-18 | 70,000 | 74,000 | 70,000 | 74,000 | 20 | 148 |
| 2008-01-17 | 74,000 | 74,000 | 70,000 | 74,000 | 20 | 148 |
| 2008-01-16 | 77,400 | 77,400 | 74,000 | 74,000 | 5 | 148 |
| 2008-01-15 | 89,000 | 89,100 | 79,000 | 79,000 | 18 | 158 |
| 2008-01-11 | 89,500 | 89,500 | 89,000 | 89,000 | 17 | 178 |
| 2008-01-10 | 90,000 | 90,000 | 89,300 | 89,300 | 3 | 178.60 |
| 2008-01-09 | 92,000 | 92,000 | 90,000 | 90,000 | 6 | 180 |
| 2008-01-08 | 89,200 | 89,200 | 89,200 | 89,200 | 1 | 178.40 |
| 2008-01-07 | 92,000 | 92,000 | 89,000 | 89,100 | 9 | 178.20 |
| 2008-01-04 | 92,000 | 92,000 | 91,500 | 92,000 | 4 | 184 |
分割・併合履歴 ： [2010-05-27]1株→500株 [2004-03-26]1株→3株