9446 (株)サカイホールディングスの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	214	214	208	212	1,900	212
2010-12-29	211	216	210	214	3,300	214
2010-12-28	218	219	210	214	14,600	214
2010-12-27	206	209	206	207	2,700	207
2010-12-24	201	209	201	209	3,100	209
2010-12-22	211	211	206	210	3,100	210
2010-12-21	210	212	210	212	1,200	212
2010-12-20	210	213	210	213	2,400	213
2010-12-17	210	210	210	210	2,100	210
2010-12-16	215	216	212	216	1,200	216
2010-12-15	218	218	217	217	200	217
2010-12-14	224	224	216	216	8,000	216
2010-12-13	209	214	209	214	2,500	214
2010-12-10	214	216	209	216	3,700	216
2010-12-09	210	215	209	215	2,200	215
2010-12-08	210	210	210	210	1,200	210
2010-12-07	215	215	207	210	2,600	210
2010-12-06	208	218	204	205	2,300	205
2010-12-03	210	214	206	208	3,900	208
2010-12-02	217	217	206	217	400	217
2010-12-01	209	215	207	211	4,600	211
2010-11-30	220	220	210	218	4,400	218
2010-11-29	228	228	220	223	9,200	223
2010-11-26	212	222	212	222	12,500	222
2010-11-25	206	214	205	214	12,400	214
2010-11-24	196	206	196	206	6,200	206
2010-11-22	197	206	195	201	8,400	201
2010-11-19	194	200	194	198	700	198
2010-11-18	194	194	191	193	1,200	193
2010-11-17	189	191	183	191	1,900	191
2010-11-16	188	189	188	189	2,800	189
2010-11-15	189	189	187	187	2,100	187
2010-11-12	188	188	186	186	1,100	186
2010-11-11	183	188	182	188	3,400	188
2010-11-10	184	188	180	183	9,200	183
2010-11-09	180	194	180	194	4,500	194
2010-11-08	179	185	177	181	1,900	181
2010-11-05	184	187	178	185	2,800	185
2010-11-04	183	183	183	183	200	183
2010-11-02	180	184	180	184	2,400	184
2010-11-01	189	190	185	190	1,000	190
2010-10-29	190	196	187	187	3,900	187
2010-10-28	197	209	187	190	19,300	190
2010-10-27	178	187	178	187	1,400	187
2010-10-26	178	178	178	178	500	178
2010-10-25	172	175	172	175	1,100	175
2010-10-22	171	175	171	175	400	175
2010-10-21	171	171	170	170	700	170
2010-10-20	170	180	169	179	1,400	179
2010-10-19	168	179	167	179	1,500	179
2010-10-18	170	173	164	173	4,200	173
2010-10-15	178	178	178	178	100	178
2010-10-14	175	178	173	178	3,300	178
2010-10-13	182	182	175	179	4,600	179
2010-10-12	188	188	181	181	900	181
2010-10-08	188	188	188	188	100	188
2010-10-07	186	190	184	190	2,000	190
2010-10-06	192	192	170	188	14,400	188
2010-10-05	203	203	187	191	3,800	191
2010-10-04	206	208	204	204	3,000	204
2010-10-01	209	209	204	207	1,600	207
2010-09-30	214	214	209	209	2,400	209
2010-09-29	209	213	209	213	2,400	213
2010-09-28	221	221	205	213	12,000	213
2010-09-27	235	237	212	232	24,600	232
2010-09-24	236	237	232	237	9,900	237
2010-09-22	235	239	232	236	16,400	236
2010-09-21	235	238	235	235	8,200	235
2010-09-17	234	239	234	236	7,600	236
2010-09-16	235	237	234	235	4,800	235
2010-09-15	234	237	234	234	5,300	234
2010-09-14	232	238	232	234	6,400	234
2010-09-13	233	234	231	231	2,400	231
2010-09-10	232	234	231	232	3,200	232
2010-09-09	234	235	234	234	1,300	234
2010-09-08	228	232	228	230	1,000	230
2010-09-07	228	230	227	230	500	230
2010-09-06	235	235	227	229	4,200	229
2010-09-03	238	238	234	236	3,000	236
2010-09-02	235	239	231	238	6,100	238
2010-09-01	235	235	230	233	2,400	233
2010-08-31	235	235	232	235	2,900	235
2010-08-30	235	238	235	237	6,300	237
2010-08-27	227	232	227	232	4,800	232
2010-08-26	229	230	227	228	4,500	228
2010-08-25	222	229	220	229	2,800	229
2010-08-24	225	225	225	225	200	225
2010-08-23	225	225	225	225	800	225
2010-08-20	229	229	223	225	1,500	225
2010-08-19	215	230	215	230	7,800	230
2010-08-18	220	220	218	220	2,300	220
2010-08-17	215	220	213	220	4,900	220
2010-08-16	218	220	212	215	5,700	215
2010-08-13	222	222	216	220	2,200	220
2010-08-12	223	223	210	217	11,700	217
2010-08-11	231	231	220	223	14,700	223
2010-08-10	235	243	220	227	52,200	227
2010-08-09	253	265	253	256	15,900	256
2010-08-06	247	251	244	251	5,700	251
2010-08-05	248	255	245	254	2,800	254
2010-08-04	248	255	248	254	1,600	254
2010-08-03	250	254	240	252	9,800	252
2010-08-02	256	257	253	257	4,400	257
2010-07-30	265	265	256	256	4,200	256
2010-07-29	260	265	260	263	2,500	263
2010-07-28	266	266	260	262	4,700	262
2010-07-27	248	259	243	259	6,700	259
2010-07-26	255	261	253	253	3,800	253
2010-07-23	251	253	248	253	4,800	253
2010-07-22	255	255	248	250	5,500	250
2010-07-21	252	257	251	257	1,300	257
2010-07-20	248	258	248	256	3,200	256
2010-07-16	257	258	251	258	4,100	258
2010-07-15	254	270	249	270	9,200	270
2010-07-14	259	259	250	255	1,300	255
2010-07-13	261	263	245	253	6,800	253
2010-07-12	243	250	240	248	6,800	248
2010-07-09	247	257	247	255	9,300	255
2010-07-08	248	254	246	247	2,600	247
2010-07-07	246	246	246	246	100	246
2010-07-06	245	250	242	245	10,800	245
2010-07-05	250	260	246	246	1,000	246
2010-07-02	240	250	234	245	11,900	245
2010-07-01	244	244	229	240	25,100	240
2010-06-30	250	251	243	246	7,400	246
2010-06-29	260	263	260	260	4,900	260
2010-06-28	280	280	268	268	5,000	268
2010-06-25	278	278	264	266	11,200	266
2010-06-24	255	290	255	286	17,700	286
2010-06-23	272	272	252	253	12,100	253
2010-06-22	283	283	265	272	15,500	272
2010-06-21	280	289	273	283	24,700	283
2010-06-18	260	284	259	284	24,300	284
2010-06-17	254	260	250	250	7,500	250
2010-06-16	253	255	249	254	6,900	254
2010-06-15	249	251	247	249	4,700	249
2010-06-14	244	246	242	245	7,200	245
2010-06-11	236	243	236	240	10,800	240
2010-06-10	237	237	233	236	9,400	236
2010-06-09	238	244	236	236	8,700	236
2010-06-08	240	240	232	236	17,800	236
2010-06-07	241	245	235	245	5,500	245
2010-06-04	239	246	238	246	9,800	246
2010-06-03	234	240	234	238	13,700	238
2010-06-02	236	237	231	233	14,900	233
2010-06-01	254	254	241	247	13,700	247
2010-05-31	267	267	243	250	15,400	250
2010-05-28	265	265	250	259	20,200	259
2010-05-27	271	290	240	257	20,800	257
2010-05-26	136,100	142,000	135,000	135,000	62	270
2010-05-25	140,000	143,000	133,500	138,000	63	276
2010-05-24	141,500	143,000	138,000	143,000	43	286
2010-05-21	129,000	139,000	129,000	135,500	71	271
2010-05-20	136,600	149,000	133,900	140,300	57	280.60
2010-05-19	134,100	138,000	125,000	131,300	112	262.60
2010-05-18	150,000	150,000	143,000	143,100	137	286.20
2010-05-17	155,000	158,900	151,500	151,700	87	303.40
2010-05-14	170,000	170,000	155,500	162,000	207	324
2010-05-13	190,000	198,000	168,000	175,100	1,000	350.20
2010-05-12	156,000	160,000	156,000	160,000	334	320
2010-05-11	130,000	138,900	124,000	124,000	95	248
2010-05-10	109,300	127,000	109,300	126,000	49	252
2010-05-07	114,500	114,500	104,600	105,500	21	211
2010-05-06	106,000	118,000	105,000	118,000	29	236
2010-04-30	105,000	124,400	104,000	118,000	85	236
2010-04-28	100,900	101,400	100,400	101,400	12	202.80
2010-04-27	107,600	107,700	103,200	103,200	18	206.40
2010-04-26	107,800	107,800	102,200	104,000	16	208
2010-04-23	101,100	106,000	100,000	100,000	15	200
2010-04-22	99,000	105,000	99,000	104,000	14	208
2010-04-21	99,900	99,900	98,000	98,000	7	196
2010-04-20	100,900	102,000	100,000	100,100	18	200.20
2010-04-19	99,500	99,500	99,500	99,500	6	199
2010-04-16	101,100	101,100	99,200	99,500	11	199
2010-04-15	103,000	105,000	102,100	102,100	26	204.20
2010-04-14	92,500	101,000	92,500	100,000	91	200
2010-04-13	92,500	92,500	92,100	92,200	12	184.40
2010-04-12	93,000	93,000	91,800	92,500	6	185
2010-04-09	91,200	92,000	91,200	91,500	12	183
2010-04-08	90,100	91,700	90,000	90,100	23	180.20
2010-04-07	90,300	90,300	90,000	90,000	7	180
2010-04-06	91,300	92,000	90,000	90,000	15	180
2010-04-05	93,000	93,000	92,000	92,000	11	184
2010-04-02	93,000	93,000	92,900	93,000	4	186
2010-04-01	91,500	92,900	88,200	92,900	4	185.80
2010-03-31	91,500	91,500	91,000	91,500	4	183
2010-03-30	91,800	91,800	91,100	91,200	6	182.40
2010-03-29	93,000	95,000	90,000	91,000	9	182
2010-03-26	93,500	93,500	91,000	91,000	3	182
2010-03-25	94,800	94,800	93,500	93,500	6	187
2010-03-24	93,000	93,500	93,000	93,500	4	187
2010-03-23	94,000	95,900	92,500	95,900	12	191.80
2010-03-19	96,000	96,000	94,100	94,100	2	188.20
2010-03-17	99,000	99,000	92,100	96,400	35	192.80
2010-03-16	95,000	100,000	95,000	99,800	47	199.60
2010-03-15	91,400	91,500	90,000	91,500	30	183
2010-03-12	91,000	91,300	90,000	90,000	12	180
2010-03-11	88,800	91,000	88,800	90,700	12	181.40
2010-03-10	86,200	86,200	86,000	86,000	7	172
2010-03-09	85,000	87,900	85,000	87,000	16	174
2010-03-08	85,200	85,200	85,000	85,000	12	170
2010-03-05	85,300	86,000	85,100	86,000	5	172
2010-03-04	87,000	87,000	87,000	87,000	1	174
2010-03-03	85,200	86,500	85,200	86,500	6	173
2010-03-02	87,000	87,000	86,100	86,300	11	172.60
2010-03-01	88,200	88,200	86,800	87,000	24	174
2010-02-26	83,000	84,000	82,700	84,000	5	168
2010-02-25	85,300	85,400	85,000	85,400	3	170.80
2010-02-24	84,000	85,900	82,300	82,800	21	165.60
2010-02-23	82,700	83,500	82,700	83,500	12	167
2010-02-22	85,000	85,700	85,000	85,700	7	171.40
2010-02-19	83,100	84,000	82,000	83,000	8	166
2010-02-18	84,400	84,400	82,900	83,100	20	166.20
2010-02-16	83,200	83,500	81,100	81,500	29	163
2010-02-15	81,300	83,300	81,300	83,200	21	166.40
2010-02-12	81,100	81,100	75,800	75,900	11	151.80
2010-02-10	81,500	81,500	80,000	80,000	4	160
2010-02-08	81,000	81,000	81,000	81,000	10	162
2010-02-04	84,100	84,100	84,000	84,000	6	168
2010-02-03	83,800	83,800	83,800	83,800	1	167.60
2010-02-02	82,000	85,700	82,000	85,700	15	171.40
2010-02-01	79,100	82,500	79,000	82,500	13	165
2010-01-29	78,400	80,000	78,400	80,000	10	160
2010-01-28	75,200	76,900	75,200	76,900	13	153.80
2010-01-27	74,000	74,000	74,000	74,000	40	148
2010-01-26	74,200	74,200	74,000	74,000	5	148
2010-01-25	74,000	74,000	74,000	74,000	6	148
2010-01-22	74,900	74,900	74,900	74,900	1	149.80
2010-01-19	75,900	75,900	75,900	75,900	1	151.80
2010-01-15	76,000	76,000	74,100	74,100	7	148.20
2010-01-14	75,000	76,000	75,000	75,000	9	150
2010-01-13	75,900	76,000	75,000	75,000	5	150
2010-01-12	74,000	76,000	74,000	76,000	5	152
2010-01-08	74,300	74,800	74,300	74,800	5	149.60
2010-01-07	73,000	74,000	73,000	74,000	5	148
2010-01-06	73,000	73,000	73,000	73,000	1	146
2010-01-05	72,700	72,700	70,500	72,000	13	144
2010-01-04	73,200	74,400	72,500	72,500	9	145

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

9446 (株)サカイホールディングス の時系列データ [2010年度]

9446 (株)サカイホールディングスの時系列データ [2010年度]