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
2008-12-3044,50044,50044,50044,500389
2008-12-2943,50043,50043,50043,500187
2008-12-2644,55044,55043,50043,500587
2008-12-2544,50044,50044,50044,500389
2008-12-2445,00045,00044,20044,200788.40
2008-12-2248,45048,45045,00045,050790.10
2008-12-1944,50048,50044,50048,5001097
2008-12-1844,05044,50044,05044,500389
2008-12-1742,60044,00042,60044,000488
2008-12-1642,60043,00042,60042,600385.20
2008-12-1542,60044,00042,55042,5501885.10
2008-12-1242,75043,00042,55042,550685.10
2008-12-1142,00042,50042,00042,5001485
2008-12-1039,00039,00039,00039,000378
2008-12-0940,00040,00039,55040,0002480
2008-12-0839,60040,00039,60040,0001180
2008-12-0543,50043,55043,50043,550687.10
2008-12-0443,50043,50043,50043,500587
2008-12-0344,00044,00043,50043,500987
2008-12-0244,00044,00044,00044,000588
2008-12-0144,00044,00044,00044,000888
2008-11-2846,50046,50044,50044,5002489
2008-11-2745,00046,50045,00046,500693
2008-11-2645,50045,50045,50045,500591
2008-11-2545,50045,50045,50045,500591
2008-11-2045,50045,50045,50045,500191
2008-11-1945,50045,50045,50045,500191
2008-11-1847,30047,30045,50045,5001391
2008-11-1747,30047,30047,30047,3001294.60
2008-11-1447,30047,30047,30047,300394.60
2008-11-1343,30043,30043,30043,300186.60
2008-11-1240,30041,00040,30041,000282
2008-11-1139,00039,30039,00039,300478.60
2008-11-0538,80039,65038,80039,300578.60
2008-10-3141,65041,65041,60041,600283.20
2008-10-3041,60041,60041,60041,600283.20
2008-10-2941,60041,60041,60041,600583.20
2008-10-2842,00042,00041,60041,6001983.20
2008-10-2741,60041,60041,55041,600783.20
2008-10-2440,00041,20040,00041,200682.40
2008-10-2340,00040,00040,00040,000480
2008-10-2141,00041,00040,20040,200480.40
2008-10-2036,20041,00036,20041,000782
2008-10-1740,50040,50039,70040,000980
2008-10-1641,70041,70041,70041,700783.40
2008-10-1545,80045,80045,00045,7001791.40
2008-10-1450,00050,00050,00050,00024100
2008-10-1055,00055,00052,00054,0009108
2008-10-0956,00057,00056,00057,0008114
2008-10-0859,00059,00059,00059,0004118
2008-10-0766,70066,70064,00064,00020128
2008-10-0669,00069,00069,00069,0003138
2008-10-0370,00070,00070,00070,0004140
2008-10-0271,00071,00070,00070,00011140
2008-10-0179,90079,90072,50073,00011146
2008-09-3078,40080,00078,40079,90052159.80
2008-09-2978,40078,40078,40078,4002156.80
2008-09-2678,00078,00078,00078,0008156
2008-09-2576,00079,00076,00079,00053158
2008-09-2474,00076,00073,50076,00059152
2008-09-2270,50072,40070,20072,40016144.80
2008-09-1970,10070,20070,10070,2003140.40
2008-09-1870,10071,00070,10070,10015140.20
2008-09-1770,20070,20070,00070,10039140.20
2008-09-1671,00071,00070,20070,20026140.40
2008-09-1272,30072,30072,20072,20013144.40
2008-09-1172,00072,00072,00072,0004144
2008-09-1072,00072,00072,00072,0002144
2008-09-0972,20072,20072,20072,2002144.40
2008-09-0872,00072,00072,00072,0002144
2008-09-0572,00072,00072,00072,00013144
2008-09-0475,90075,90075,00075,0009150
2008-09-0374,10075,90074,00075,90013151.80
2008-09-0274,90074,90074,00074,0006148
2008-09-0174,90074,90074,90074,90010149.80
2008-08-2973,00075,00073,00075,00013150
2008-08-2870,10073,00070,00073,00013146
2008-08-2773,00073,00070,00070,00011140
2008-08-2673,00073,00073,00073,0008146
2008-08-2569,00070,00069,00070,0007140
2008-08-2274,00074,00069,20069,20013138.40
2008-08-2169,90069,90069,90069,9002139.80
2008-08-2069,90069,90069,90069,9002139.80
2008-08-1969,00069,00069,00069,0003138
2008-08-1869,90069,90069,00069,50012139
2008-08-1275,90076,30075,00076,3007152.60
2008-08-1173,00076,00073,00076,0002152
2008-08-0871,00073,00071,00073,0002146
2008-08-0771,00071,00071,00071,0002142
2008-08-0671,00071,00071,00071,0003142
2008-08-0572,30072,40072,30072,4005144.80
2008-08-0472,30072,30072,30072,3001144.60
2008-08-0172,20072,20072,20072,2001144.40
2008-07-3176,00076,00074,20074,2008148.40
2008-07-3077,00077,00077,00077,0001154
2008-07-2976,00076,00076,00076,0001152
2008-07-2875,20075,20075,10075,1009150.20
2008-07-2575,10075,10075,10075,1002150.20
2008-07-2475,00075,00075,00075,0001150
2008-07-2376,00076,00074,10074,1005148.20
2008-07-2276,50076,50076,50076,5002153
2008-07-1876,50076,50076,50076,5002153
2008-07-1776,50076,50076,50076,5004153
2008-07-1674,50076,50074,00076,5009153
2008-07-1574,40075,40074,10074,10027148.20
2008-07-1483,50083,50083,50083,50021167
2008-07-1186,40086,50083,50083,5007167
2008-07-1088,00088,40088,00088,4004176.80
2008-07-0985,00087,50085,00087,50012175
2008-07-0786,00089,30086,00089,3008178.60
2008-07-0486,00086,00085,30085,3004170.60
2008-07-0387,00090,00086,00086,0009172
2008-07-0290,00090,00088,00088,0009176
2008-07-0190,00091,00089,00091,00024182
2008-06-3089,10091,00088,90090,00026180
2008-06-2786,00090,00086,00088,90011177.80
2008-06-2684,00086,00083,00086,00026172
2008-06-2579,50083,00078,50083,00017166
2008-06-2483,00084,50081,50081,50031163
2008-06-2377,30079,00077,20078,9009157.80
2008-06-2082,60082,60076,60077,00014154
2008-06-1985,00085,00082,40082,60020165.20
2008-06-1888,00088,00084,50085,00056170
2008-06-1798,000102,00090,00090,000277180
2008-06-16103,000103,000103,000103,00024206
2008-06-1393,00093,00093,00093,00054186
2008-06-1273,30083,00073,20083,00070166
2008-06-1173,00075,40072,50073,00016146
2008-06-1071,50073,00071,50072,20023144.40
2008-06-0970,10070,50070,00070,30019140.60
2008-06-0674,00074,00073,00073,0005146
2008-06-0574,00077,00072,00072,00056144
2008-06-0470,00070,00070,00070,0005140
2008-06-0370,50070,50070,00070,0002140
2008-06-0271,50071,50070,90070,9008141.80
2008-05-3071,80072,00071,50071,5004143
2008-05-2970,80070,80070,80070,8001141.60
2008-05-2870,90070,90070,80070,8003141.60
2008-05-2670,00070,50070,00070,5005141
2008-05-2370,40070,50070,20070,2004140.40
2008-05-2271,00071,00070,20070,3008140.60
2008-05-2170,90071,00070,90071,0004142
2008-05-2070,40071,30070,30071,3004142.60
2008-05-1970,20072,00070,20070,40015140.80
2008-05-1670,10070,10069,50069,5006139
2008-05-1569,80070,00068,30070,00011140
2008-05-1475,00075,00069,80070,00029140
2008-05-1276,00076,00075,00075,0003150
2008-05-0977,00077,00076,00076,00011152
2008-05-0877,00077,00077,00077,0001154
2008-05-0777,10077,20077,10077,2004154.40
2008-05-0280,00080,00080,00080,0001160
2008-05-0179,50079,50079,50079,5004159
2008-04-3080,00080,00079,50079,50014159
2008-04-2880,00080,00079,80080,0009160
2008-04-2479,80079,80079,80079,8001159.60
2008-04-2277,00079,90077,00079,8009159.60
2008-04-2178,00078,00077,90077,9002155.80
2008-04-1878,00079,00077,80077,8003155.60
2008-04-1777,70078,00077,70078,0005156
2008-04-1678,00078,00078,00078,0001156
2008-04-1577,10081,90077,10080,9005161.80
2008-04-1484,10084,10084,10084,10028168.20
2008-04-1174,00074,00074,00074,0002148
2008-04-0778,00078,00077,00077,0002154
2008-04-0481,40081,40081,40081,4001162.80
2008-04-0379,90081,60079,90081,6005163.20
2008-04-0281,00081,00080,60080,6004161.20
2008-04-0187,80087,80083,00083,00021166
2008-03-3184,00088,00084,00087,00030174
2008-03-2882,00087,70082,00082,90025165.80
2008-03-2775,00082,60075,00082,00031164
2008-03-2672,50073,00072,00073,00016146
2008-03-2563,60068,00063,60068,00015136
2008-03-2463,60063,60063,10063,1005126.20
2008-03-2163,10063,10063,10063,10014126.20
2008-03-1963,50063,70063,50063,6009127.20
2008-03-1867,00067,00063,10063,1008126.20
2008-03-1767,20068,10067,10068,1004136.20
2008-03-1468,40068,40068,00068,00014136
2008-03-1368,00071,00068,00070,0004140
2008-03-1167,50067,50067,50067,5009135
2008-03-0574,00074,00074,00074,0003148
2008-03-0474,00077,50074,00077,5007155
2008-03-0374,00074,00074,00074,0007148
2008-02-2974,00074,10074,00074,00014148
2008-02-2872,00074,00072,00074,0005148
2008-02-2771,00072,00071,00072,00010144
2008-02-2671,00071,00071,00071,0001142
2008-02-2270,90070,90070,00070,0008140
2008-02-2172,00072,00070,00070,0006140
2008-02-1971,00072,00071,00072,0003144
2008-02-1873,00073,00069,20070,00028140
2008-02-1574,00074,00074,00074,0005148
2008-02-1474,00074,00074,00074,0002148
2008-02-1376,50076,50074,00074,0007148
2008-02-1276,50076,50074,50074,5004149
2008-02-0877,00077,00076,50076,5002153
2008-02-0675,70077,50075,60077,00015154
2008-02-0575,70075,70075,70075,7001151.40
2008-02-0476,60077,70076,10076,1008152.20
2008-02-0176,00077,70075,00077,70011155.40
2008-01-3177,00077,00076,00076,00012152
2008-01-3076,50077,00076,50077,00010154
2008-01-2976,20076,50076,10076,5008153
2008-01-2877,00077,00076,00076,00014152
2008-01-2572,50075,00072,50075,0009150
2008-01-2470,60071,50070,60071,5008143
2008-01-2369,80072,00069,80070,00013140
2008-01-2269,90072,10069,80069,80027139.60
2008-01-2174,20075,10073,00074,00014148
2008-01-1870,00074,00070,00074,00020148
2008-01-1774,00074,00070,00074,00020148
2008-01-1677,40077,40074,00074,0005148
2008-01-1589,00089,10079,00079,00018158
2008-01-1189,50089,50089,00089,00017178
2008-01-1090,00090,00089,30089,3003178.60
2008-01-0992,00092,00090,00090,0006180
2008-01-0889,20089,20089,20089,2001178.40
2008-01-0792,00092,00089,00089,1009178.20
2008-01-0492,00092,00091,50092,0004184

分割・併合履歴 : [2010-05-27]1株→500株 [2004-03-26]1株→3株