9446 (株)サカイホールディングス の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 72,800 | 72,800 | 72,800 | 72,800 | 1 | 145.60 |
| 2009-12-28 | 73,300 | 73,300 | 73,300 | 73,300 | 7 | 146.60 |
| 2009-12-25 | 70,000 | 70,200 | 70,000 | 70,200 | 8 | 140.40 |
| 2009-12-24 | 70,700 | 70,700 | 70,100 | 70,200 | 5 | 140.40 |
| 2009-12-21 | 71,000 | 71,100 | 70,600 | 71,000 | 18 | 142 |
| 2009-12-18 | 70,600 | 71,000 | 70,600 | 71,000 | 20 | 142 |
| 2009-12-17 | 71,500 | 71,500 | 71,500 | 71,500 | 1 | 143 |
| 2009-12-16 | 74,000 | 74,000 | 71,200 | 71,200 | 16 | 142.40 |
| 2009-12-14 | 76,200 | 76,200 | 76,200 | 76,200 | 10 | 152.40 |
| 2009-12-11 | 72,600 | 72,600 | 72,500 | 72,500 | 4 | 145 |
| 2009-12-10 | 73,500 | 73,500 | 73,300 | 73,300 | 7 | 146.60 |
| 2009-12-08 | 74,800 | 74,800 | 73,000 | 74,000 | 11 | 148 |
| 2009-12-07 | 74,000 | 75,000 | 74,000 | 75,000 | 8 | 150 |
| 2009-12-04 | 78,000 | 78,000 | 77,800 | 77,800 | 2 | 155.60 |
| 2009-12-01 | 77,900 | 78,000 | 77,900 | 78,000 | 4 | 156 |
| 2009-11-30 | 78,000 | 78,000 | 77,900 | 77,900 | 9 | 155.80 |
| 2009-11-27 | 75,000 | 75,000 | 75,000 | 75,000 | 1 | 150 |
| 2009-11-26 | 75,000 | 75,000 | 73,000 | 75,000 | 4 | 150 |
| 2009-11-25 | 75,000 | 75,000 | 75,000 | 75,000 | 1 | 150 |
| 2009-11-24 | 75,000 | 75,000 | 75,000 | 75,000 | 1 | 150 |
| 2009-11-20 | 73,000 | 73,000 | 73,000 | 73,000 | 10 | 146 |
| 2009-11-19 | 75,000 | 75,000 | 73,000 | 73,000 | 4 | 146 |
| 2009-11-18 | 78,000 | 78,000 | 75,300 | 75,300 | 14 | 150.60 |
| 2009-11-17 | 78,200 | 78,500 | 78,200 | 78,500 | 8 | 157 |
| 2009-11-16 | 77,700 | 77,900 | 77,700 | 77,700 | 4 | 155.40 |
| 2009-11-13 | 77,500 | 77,500 | 77,500 | 77,500 | 2 | 155 |
| 2009-11-12 | 78,500 | 78,500 | 78,500 | 78,500 | 1 | 157 |
| 2009-11-11 | 77,800 | 79,000 | 77,800 | 79,000 | 7 | 158 |
| 2009-11-10 | 76,000 | 79,000 | 75,000 | 79,000 | 36 | 158 |
| 2009-11-09 | 79,000 | 81,900 | 75,100 | 81,900 | 17 | 163.80 |
| 2009-11-05 | 75,000 | 75,000 | 75,000 | 75,000 | 2 | 150 |
| 2009-11-02 | 74,700 | 74,700 | 74,600 | 74,600 | 5 | 149.20 |
| 2009-10-30 | 74,700 | 74,700 | 74,700 | 74,700 | 1 | 149.40 |
| 2009-10-28 | 80,000 | 80,000 | 74,700 | 74,700 | 12 | 149.40 |
| 2009-10-26 | 73,300 | 76,300 | 73,300 | 76,300 | 2 | 152.60 |
| 2009-10-23 | 74,200 | 74,200 | 74,200 | 74,200 | 3 | 148.40 |
| 2009-10-21 | 77,500 | 77,500 | 73,800 | 73,800 | 19 | 147.60 |
| 2009-10-20 | 77,300 | 77,300 | 77,300 | 77,300 | 1 | 154.60 |
| 2009-10-19 | 80,000 | 80,000 | 77,100 | 77,100 | 12 | 154.20 |
| 2009-10-16 | 80,000 | 80,000 | 80,000 | 80,000 | 4 | 160 |
| 2009-10-15 | 82,100 | 82,100 | 80,000 | 80,000 | 5 | 160 |
| 2009-10-14 | 80,100 | 80,100 | 80,100 | 80,100 | 1 | 160.20 |
| 2009-10-13 | 81,000 | 81,000 | 79,100 | 79,100 | 5 | 158.20 |
| 2009-10-08 | 80,500 | 81,000 | 80,500 | 81,000 | 4 | 162 |
| 2009-10-07 | 82,000 | 83,000 | 80,000 | 80,000 | 3 | 160 |
| 2009-10-06 | 78,000 | 82,500 | 78,000 | 82,500 | 9 | 165 |
| 2009-10-02 | 78,000 | 78,000 | 76,600 | 76,600 | 9 | 153.20 |
| 2009-10-01 | 82,800 | 82,800 | 78,300 | 78,300 | 9 | 156.60 |
| 2009-09-30 | 82,500 | 82,500 | 81,200 | 81,200 | 11 | 162.40 |
| 2009-09-29 | 83,500 | 83,900 | 83,000 | 83,000 | 7 | 166 |
| 2009-09-28 | 88,200 | 88,200 | 83,200 | 83,200 | 22 | 166.40 |
| 2009-09-25 | 87,400 | 89,000 | 87,200 | 88,400 | 9 | 176.80 |
| 2009-09-24 | 95,000 | 96,000 | 94,000 | 95,000 | 26 | 190 |
| 2009-09-18 | 91,200 | 95,000 | 87,500 | 95,000 | 40 | 190 |
| 2009-09-17 | 95,500 | 98,000 | 91,500 | 92,500 | 97 | 185 |
| 2009-09-16 | 82,000 | 91,500 | 82,000 | 91,500 | 34 | 183 |
| 2009-09-15 | 82,000 | 82,800 | 81,500 | 81,500 | 20 | 163 |
| 2009-09-14 | 79,900 | 82,000 | 79,900 | 82,000 | 35 | 164 |
| 2009-09-11 | 79,500 | 79,500 | 79,500 | 79,500 | 1 | 159 |
| 2009-09-10 | 79,000 | 79,500 | 79,000 | 79,500 | 7 | 159 |
| 2009-09-09 | 78,400 | 79,000 | 78,300 | 79,000 | 6 | 158 |
| 2009-09-08 | 78,600 | 78,600 | 78,300 | 78,300 | 7 | 156.60 |
| 2009-09-07 | 78,900 | 79,900 | 78,900 | 79,900 | 6 | 159.80 |
| 2009-09-04 | 80,000 | 80,000 | 78,700 | 78,700 | 3 | 157.40 |
| 2009-09-03 | 80,000 | 80,000 | 80,000 | 80,000 | 2 | 160 |
| 2009-09-02 | 78,800 | 78,800 | 78,800 | 78,800 | 1 | 157.60 |
| 2009-09-01 | 80,500 | 80,500 | 78,500 | 78,500 | 3 | 157 |
| 2009-08-31 | 80,000 | 80,000 | 78,500 | 78,500 | 8 | 157 |
| 2009-08-28 | 78,400 | 81,000 | 78,400 | 78,500 | 35 | 157 |
| 2009-08-27 | 75,200 | 77,000 | 75,200 | 77,000 | 7 | 154 |
| 2009-08-26 | 76,900 | 76,900 | 76,900 | 76,900 | 7 | 153.80 |
| 2009-08-25 | 75,000 | 75,100 | 73,900 | 73,900 | 9 | 147.80 |
| 2009-08-21 | 74,000 | 74,000 | 73,900 | 73,900 | 6 | 147.80 |
| 2009-08-20 | 74,000 | 74,100 | 73,900 | 73,900 | 6 | 147.80 |
| 2009-08-19 | 75,400 | 75,400 | 74,000 | 74,000 | 11 | 148 |
| 2009-08-18 | 75,000 | 75,000 | 74,000 | 75,000 | 13 | 150 |
| 2009-08-17 | 73,100 | 75,000 | 73,000 | 75,000 | 14 | 150 |
| 2009-08-14 | 76,200 | 76,400 | 73,500 | 75,000 | 18 | 150 |
| 2009-08-13 | 76,700 | 77,700 | 76,500 | 76,500 | 12 | 153 |
| 2009-08-12 | 78,300 | 78,300 | 77,000 | 77,700 | 12 | 155.40 |
| 2009-08-11 | 83,000 | 83,000 | 78,300 | 79,000 | 76 | 158 |
| 2009-08-10 | 71,100 | 81,000 | 71,100 | 81,000 | 67 | 162 |
| 2009-08-07 | 69,000 | 71,000 | 69,000 | 71,000 | 15 | 142 |
| 2009-08-06 | 68,000 | 69,000 | 68,000 | 69,000 | 2 | 138 |
| 2009-08-04 | 67,100 | 67,100 | 67,000 | 67,000 | 2 | 134 |
| 2009-08-03 | 68,000 | 68,000 | 68,000 | 68,000 | 3 | 136 |
| 2009-07-30 | 70,000 | 70,000 | 69,300 | 69,300 | 9 | 138.60 |
| 2009-07-29 | 70,000 | 70,000 | 69,100 | 69,100 | 12 | 138.20 |
| 2009-07-28 | 72,000 | 72,000 | 69,500 | 70,000 | 20 | 140 |
| 2009-07-27 | 70,000 | 70,000 | 69,000 | 69,500 | 20 | 139 |
| 2009-07-24 | 69,000 | 70,000 | 69,000 | 70,000 | 10 | 140 |
| 2009-07-23 | 70,000 | 71,000 | 70,000 | 71,000 | 6 | 142 |
| 2009-07-22 | 67,500 | 69,000 | 67,400 | 69,000 | 7 | 138 |
| 2009-07-21 | 67,200 | 68,000 | 67,200 | 67,500 | 5 | 135 |
| 2009-07-16 | 68,500 | 68,500 | 66,000 | 67,000 | 8 | 134 |
| 2009-07-15 | 67,800 | 67,800 | 67,800 | 67,800 | 1 | 135.60 |
| 2009-07-14 | 68,800 | 68,800 | 68,800 | 68,800 | 17 | 137.60 |
| 2009-07-13 | 66,600 | 66,600 | 65,500 | 65,500 | 6 | 131 |
| 2009-07-10 | 66,500 | 67,500 | 66,500 | 67,500 | 8 | 135 |
| 2009-07-09 | 74,100 | 75,000 | 67,000 | 67,000 | 58 | 134 |
| 2009-07-08 | 65,100 | 70,100 | 65,000 | 70,100 | 106 | 140.20 |
| 2009-07-07 | 65,100 | 65,100 | 65,100 | 65,100 | 18 | 130.20 |
| 2009-07-06 | 60,500 | 61,500 | 60,100 | 60,100 | 11 | 120.20 |
| 2009-07-03 | 60,000 | 60,000 | 60,000 | 60,000 | 1 | 120 |
| 2009-07-02 | 61,000 | 61,000 | 61,000 | 61,000 | 1 | 122 |
| 2009-07-01 | 62,000 | 62,000 | 60,000 | 61,500 | 19 | 123 |
| 2009-06-30 | 64,500 | 64,500 | 62,500 | 62,500 | 8 | 125 |
| 2009-06-29 | 61,000 | 63,500 | 60,500 | 62,500 | 36 | 125 |
| 2009-06-26 | 56,800 | 58,500 | 56,800 | 58,500 | 48 | 117 |
| 2009-06-25 | 55,500 | 55,500 | 55,500 | 55,500 | 5 | 111 |
| 2009-06-24 | 55,500 | 55,500 | 55,500 | 55,500 | 2 | 111 |
| 2009-06-23 | 54,500 | 55,000 | 54,500 | 55,000 | 7 | 110 |
| 2009-06-22 | 56,400 | 56,900 | 56,400 | 56,900 | 11 | 113.80 |
| 2009-06-19 | 56,600 | 57,000 | 56,600 | 56,900 | 15 | 113.80 |
| 2009-06-17 | 56,000 | 56,000 | 54,600 | 54,600 | 43 | 109.20 |
| 2009-06-16 | 56,400 | 57,400 | 54,100 | 57,400 | 26 | 114.80 |
| 2009-06-15 | 53,900 | 53,900 | 53,900 | 53,900 | 5 | 107.80 |
| 2009-06-12 | 54,900 | 54,900 | 54,900 | 54,900 | 1 | 109.80 |
| 2009-06-11 | 55,000 | 55,500 | 55,000 | 55,000 | 9 | 110 |
| 2009-06-10 | 55,000 | 57,000 | 54,900 | 56,500 | 8 | 113 |
| 2009-06-09 | 55,800 | 55,800 | 55,000 | 55,000 | 4 | 110 |
| 2009-06-08 | 55,000 | 57,400 | 54,900 | 57,400 | 16 | 114.80 |
| 2009-06-05 | 57,900 | 58,000 | 57,000 | 57,100 | 13 | 114.20 |
| 2009-06-04 | 58,700 | 58,700 | 56,300 | 58,400 | 70 | 116.80 |
| 2009-06-03 | 51,200 | 53,700 | 51,200 | 53,700 | 8 | 107.40 |
| 2009-06-02 | 51,400 | 53,000 | 49,700 | 49,700 | 23 | 99.40 |
| 2009-06-01 | 50,300 | 51,400 | 50,300 | 51,400 | 25 | 102.80 |
| 2009-05-29 | 45,000 | 47,400 | 45,000 | 47,400 | 62 | 94.80 |
| 2009-05-28 | 42,800 | 43,100 | 42,600 | 42,600 | 28 | 85.20 |
| 2009-05-27 | 41,500 | 42,500 | 41,500 | 42,050 | 22 | 84.10 |
| 2009-05-26 | 41,100 | 41,550 | 41,050 | 41,150 | 9 | 82.30 |
| 2009-05-25 | 40,750 | 41,000 | 40,700 | 41,000 | 17 | 82 |
| 2009-05-22 | 40,750 | 41,000 | 40,400 | 40,700 | 9 | 81.40 |
| 2009-05-21 | 40,700 | 41,000 | 40,300 | 41,000 | 6 | 82 |
| 2009-05-20 | 40,700 | 40,700 | 39,900 | 40,000 | 20 | 80 |
| 2009-05-19 | 41,000 | 41,000 | 40,700 | 40,700 | 11 | 81.40 |
| 2009-05-18 | 40,050 | 41,200 | 40,050 | 41,200 | 18 | 82.40 |
| 2009-05-15 | 40,050 | 40,100 | 40,000 | 40,000 | 3 | 80 |
| 2009-05-14 | 40,500 | 40,500 | 40,000 | 40,050 | 12 | 80.10 |
| 2009-05-13 | 39,950 | 41,000 | 38,400 | 40,500 | 46 | 81 |
| 2009-05-12 | 40,000 | 40,000 | 39,850 | 39,950 | 29 | 79.90 |
| 2009-05-11 | 38,400 | 38,450 | 38,400 | 38,450 | 5 | 76.90 |
| 2009-05-08 | 37,500 | 38,500 | 37,500 | 38,500 | 9 | 77 |
| 2009-05-07 | 39,000 | 39,000 | 37,350 | 37,600 | 23 | 75.20 |
| 2009-05-01 | 37,300 | 38,300 | 37,300 | 38,300 | 2 | 76.60 |
| 2009-04-30 | 37,900 | 37,900 | 37,500 | 37,500 | 13 | 75 |
| 2009-04-28 | 39,100 | 39,100 | 38,700 | 38,700 | 14 | 77.40 |
| 2009-04-27 | 37,000 | 37,200 | 37,000 | 37,200 | 2 | 74.40 |
| 2009-04-24 | 37,000 | 37,000 | 36,950 | 37,000 | 12 | 74 |
| 2009-04-23 | 37,300 | 37,350 | 37,300 | 37,350 | 5 | 74.70 |
| 2009-04-22 | 37,850 | 37,850 | 37,400 | 37,400 | 20 | 74.80 |
| 2009-04-21 | 38,050 | 38,500 | 37,800 | 38,500 | 6 | 77 |
| 2009-04-20 | 37,600 | 38,000 | 37,600 | 38,000 | 6 | 76 |
| 2009-04-17 | 37,950 | 37,950 | 37,800 | 37,850 | 3 | 75.70 |
| 2009-04-16 | 38,400 | 38,400 | 37,900 | 37,900 | 10 | 75.80 |
| 2009-04-15 | 38,400 | 38,500 | 38,400 | 38,500 | 4 | 77 |
| 2009-04-14 | 38,100 | 38,150 | 38,100 | 38,100 | 7 | 76.20 |
| 2009-04-13 | 39,000 | 39,050 | 39,000 | 39,000 | 5 | 78 |
| 2009-04-10 | 38,000 | 39,000 | 38,000 | 39,000 | 5 | 78 |
| 2009-04-09 | 37,300 | 37,700 | 37,300 | 37,700 | 3 | 75.40 |
| 2009-04-08 | 37,550 | 37,550 | 37,250 | 37,250 | 2 | 74.50 |
| 2009-04-07 | 37,500 | 37,500 | 37,500 | 37,500 | 4 | 75 |
| 2009-04-06 | 37,250 | 37,900 | 37,100 | 37,100 | 16 | 74.20 |
| 2009-04-03 | 37,100 | 37,150 | 37,100 | 37,100 | 7 | 74.20 |
| 2009-04-02 | 38,100 | 38,100 | 37,000 | 37,050 | 9 | 74.10 |
| 2009-04-01 | 38,200 | 38,400 | 37,600 | 38,400 | 9 | 76.80 |
| 2009-03-31 | 39,150 | 41,000 | 39,100 | 41,000 | 6 | 82 |
| 2009-03-30 | 39,500 | 39,500 | 39,100 | 39,100 | 12 | 78.20 |
| 2009-03-27 | 37,500 | 39,100 | 37,100 | 39,100 | 6 | 78.20 |
| 2009-03-26 | 37,000 | 37,000 | 35,400 | 36,000 | 8 | 72 |
| 2009-03-25 | 37,600 | 37,600 | 37,600 | 37,600 | 2 | 75.20 |
| 2009-03-24 | 39,950 | 39,950 | 37,150 | 37,150 | 4 | 74.30 |
| 2009-03-23 | 37,300 | 40,000 | 37,300 | 40,000 | 2 | 80 |
| 2009-03-19 | 36,550 | 36,550 | 36,500 | 36,500 | 6 | 73 |
| 2009-03-17 | 36,100 | 36,650 | 36,100 | 36,500 | 5 | 73 |
| 2009-03-16 | 36,300 | 36,350 | 36,300 | 36,350 | 5 | 72.70 |
| 2009-03-12 | 38,100 | 38,100 | 38,100 | 38,100 | 1 | 76.20 |
| 2009-03-04 | 40,000 | 40,000 | 40,000 | 40,000 | 4 | 80 |
| 2009-03-03 | 41,000 | 41,050 | 41,000 | 41,050 | 4 | 82.10 |
| 2009-02-27 | 42,100 | 43,000 | 42,100 | 43,000 | 36 | 86 |
| 2009-02-26 | 40,000 | 40,050 | 40,000 | 40,050 | 2 | 80.10 |
| 2009-02-24 | 41,000 | 41,050 | 41,000 | 41,050 | 3 | 82.10 |
| 2009-02-19 | 41,200 | 41,200 | 41,200 | 41,200 | 1 | 82.40 |
| 2009-02-18 | 41,200 | 41,200 | 41,200 | 41,200 | 4 | 82.40 |
| 2009-02-16 | 42,000 | 42,050 | 42,000 | 42,050 | 4 | 84.10 |
| 2009-02-12 | 42,200 | 42,250 | 42,000 | 42,000 | 4 | 84 |
| 2009-02-10 | 41,800 | 44,600 | 41,800 | 44,600 | 6 | 89.20 |
| 2009-02-06 | 43,000 | 43,000 | 43,000 | 43,000 | 5 | 86 |
| 2009-02-05 | 40,600 | 40,600 | 40,600 | 40,600 | 3 | 81.20 |
| 2009-02-04 | 40,500 | 40,550 | 40,500 | 40,550 | 6 | 81.10 |
| 2009-02-03 | 44,050 | 44,050 | 44,050 | 44,050 | 1 | 88.10 |
| 2009-02-02 | 44,000 | 44,000 | 44,000 | 44,000 | 2 | 88 |
| 2009-01-30 | 44,000 | 44,000 | 44,000 | 44,000 | 1 | 88 |
| 2009-01-29 | 44,000 | 44,000 | 44,000 | 44,000 | 15 | 88 |
| 2009-01-28 | 43,100 | 43,950 | 43,100 | 43,950 | 6 | 87.90 |
| 2009-01-27 | 43,000 | 43,050 | 43,000 | 43,050 | 4 | 86.10 |
| 2009-01-23 | 44,900 | 44,900 | 44,000 | 44,000 | 5 | 88 |
| 2009-01-22 | 45,000 | 45,000 | 45,000 | 45,000 | 9 | 90 |
| 2009-01-19 | 45,000 | 45,000 | 45,000 | 45,000 | 5 | 90 |
| 2009-01-16 | 45,000 | 45,050 | 45,000 | 45,000 | 5 | 90 |
| 2009-01-15 | 45,100 | 45,100 | 45,100 | 45,100 | 3 | 90.20 |
| 2009-01-14 | 45,050 | 45,050 | 45,050 | 45,050 | 3 | 90.10 |
| 2009-01-13 | 45,000 | 45,000 | 45,000 | 45,000 | 3 | 90 |
| 2009-01-09 | 46,050 | 46,050 | 46,000 | 46,000 | 11 | 92 |
| 2009-01-08 | 46,000 | 46,050 | 46,000 | 46,050 | 3 | 92.10 |
| 2009-01-07 | 48,300 | 48,300 | 48,300 | 48,300 | 29 | 96.60 |
| 2009-01-06 | 44,500 | 46,000 | 44,500 | 46,000 | 5 | 92 |
| 2009-01-05 | 44,550 | 44,550 | 44,500 | 44,500 | 2 | 89 |
分割・併合履歴 ： [2010-05-27]1株→500株 [2004-03-26]1株→3株