9446 (株)サカイホールディングス の時系列データ [2011年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2011-12-29 | 182 | 182 | 176 | 181 | 1,200 | 181 |
2011-12-28 | 185 | 185 | 185 | 185 | 13,100 | 185 |
2011-12-27 | 176 | 176 | 174 | 176 | 1,400 | 176 |
2011-12-26 | 173 | 177 | 171 | 177 | 3,300 | 177 |
2011-12-22 | 173 | 173 | 173 | 173 | 300 | 173 |
2011-12-21 | 178 | 178 | 178 | 178 | 100 | 178 |
2011-12-20 | 169 | 178 | 169 | 178 | 3,800 | 178 |
2011-12-19 | 174 | 180 | 170 | 179 | 1,800 | 179 |
2011-12-16 | 174 | 174 | 170 | 174 | 300 | 174 |
2011-12-15 | 174 | 174 | 171 | 174 | 400 | 174 |
2011-12-14 | 173 | 180 | 171 | 173 | 2,600 | 173 |
2011-12-13 | 180 | 180 | 180 | 180 | 8,800 | 180 |
2011-12-12 | 167 | 172 | 167 | 171 | 2,500 | 171 |
2011-12-09 | 170 | 172 | 170 | 172 | 1,300 | 172 |
2011-12-08 | 174 | 174 | 173 | 173 | 700 | 173 |
2011-12-07 | 176 | 176 | 172 | 175 | 600 | 175 |
2011-12-05 | 178 | 181 | 172 | 180 | 700 | 180 |
2011-12-02 | 168 | 179 | 168 | 178 | 2,500 | 178 |
2011-12-01 | 168 | 168 | 168 | 168 | 200 | 168 |
2011-11-30 | 167 | 167 | 167 | 167 | 100 | 167 |
2011-11-29 | 162 | 172 | 162 | 163 | 8,400 | 163 |
2011-11-28 | 161 | 161 | 156 | 160 | 5,900 | 160 |
2011-11-25 | 157 | 163 | 157 | 160 | 2,200 | 160 |
2011-11-24 | 165 | 165 | 165 | 165 | 100 | 165 |
2011-11-22 | 159 | 161 | 159 | 161 | 200 | 161 |
2011-11-21 | 159 | 162 | 159 | 159 | 1,500 | 159 |
2011-11-18 | 164 | 165 | 164 | 164 | 900 | 164 |
2011-11-17 | 162 | 163 | 162 | 163 | 200 | 163 |
2011-11-16 | 162 | 162 | 156 | 162 | 5,600 | 162 |
2011-11-14 | 163 | 166 | 163 | 163 | 2,400 | 163 |
2011-11-10 | 168 | 168 | 168 | 168 | 500 | 168 |
2011-11-09 | 165 | 170 | 165 | 170 | 3,100 | 170 |
2011-11-08 | 171 | 175 | 170 | 175 | 1,700 | 175 |
2011-11-07 | 175 | 175 | 175 | 175 | 200 | 175 |
2011-11-04 | 174 | 175 | 170 | 175 | 900 | 175 |
2011-11-02 | 175 | 175 | 175 | 175 | 100 | 175 |
2011-11-01 | 173 | 176 | 170 | 176 | 1,300 | 176 |
2011-10-31 | 175 | 175 | 174 | 175 | 2,200 | 175 |
2011-10-28 | 172 | 175 | 172 | 175 | 6,300 | 175 |
2011-10-27 | 167 | 172 | 167 | 172 | 1,200 | 172 |
2011-10-26 | 165 | 173 | 165 | 173 | 300 | 173 |
2011-10-25 | 165 | 173 | 165 | 173 | 1,000 | 173 |
2011-10-24 | 165 | 165 | 162 | 163 | 700 | 163 |
2011-10-21 | 166 | 167 | 165 | 167 | 1,000 | 167 |
2011-10-20 | 165 | 166 | 165 | 165 | 1,200 | 165 |
2011-10-19 | 163 | 168 | 163 | 168 | 500 | 168 |
2011-10-18 | 166 | 166 | 166 | 166 | 100 | 166 |
2011-10-17 | 165 | 170 | 165 | 170 | 6,100 | 170 |
2011-10-14 | 172 | 172 | 163 | 168 | 8,300 | 168 |
2011-10-13 | 169 | 174 | 169 | 174 | 900 | 174 |
2011-10-12 | 174 | 174 | 169 | 169 | 500 | 169 |
2011-10-11 | 170 | 177 | 165 | 175 | 7,600 | 175 |
2011-10-07 | 180 | 180 | 175 | 180 | 4,200 | 180 |
2011-10-06 | 161 | 180 | 159 | 175 | 21,900 | 175 |
2011-10-05 | 165 | 167 | 150 | 150 | 10,300 | 150 |
2011-10-04 | 169 | 175 | 163 | 173 | 4,700 | 173 |
2011-10-03 | 183 | 183 | 178 | 178 | 3,200 | 178 |
2011-09-30 | 183 | 186 | 182 | 185 | 2,700 | 185 |
2011-09-29 | 186 | 187 | 184 | 184 | 4,600 | 184 |
2011-09-28 | 182 | 188 | 180 | 185 | 23,300 | 185 |
2011-09-27 | 206 | 209 | 205 | 207 | 26,800 | 207 |
2011-09-26 | 206 | 206 | 186 | 202 | 16,000 | 202 |
2011-09-22 | 210 | 213 | 205 | 207 | 23,500 | 207 |
2011-09-21 | 208 | 213 | 208 | 210 | 8,800 | 210 |
2011-09-20 | 212 | 212 | 207 | 207 | 9,800 | 207 |
2011-09-16 | 212 | 212 | 207 | 211 | 10,700 | 211 |
2011-09-15 | 208 | 212 | 207 | 210 | 6,000 | 210 |
2011-09-14 | 209 | 214 | 206 | 211 | 4,800 | 211 |
2011-09-13 | 213 | 213 | 210 | 213 | 4,200 | 213 |
2011-09-12 | 212 | 213 | 211 | 213 | 9,000 | 213 |
2011-09-09 | 212 | 212 | 211 | 212 | 2,300 | 212 |
2011-09-08 | 211 | 213 | 210 | 212 | 1,700 | 212 |
2011-09-07 | 208 | 210 | 208 | 209 | 6,600 | 209 |
2011-09-06 | 208 | 208 | 207 | 208 | 1,700 | 208 |
2011-09-05 | 207 | 208 | 206 | 208 | 6,900 | 208 |
2011-09-02 | 206 | 207 | 206 | 206 | 5,200 | 206 |
2011-09-01 | 205 | 206 | 202 | 206 | 5,600 | 206 |
2011-08-31 | 206 | 206 | 206 | 206 | 700 | 206 |
2011-08-30 | 205 | 207 | 205 | 206 | 1,900 | 206 |
2011-08-29 | 205 | 205 | 202 | 205 | 7,500 | 205 |
2011-08-26 | 202 | 204 | 201 | 204 | 1,300 | 204 |
2011-08-25 | 202 | 202 | 202 | 202 | 900 | 202 |
2011-08-24 | 204 | 204 | 194 | 204 | 4,700 | 204 |
2011-08-23 | 202 | 202 | 202 | 202 | 300 | 202 |
2011-08-22 | 200 | 203 | 198 | 202 | 4,100 | 202 |
2011-08-19 | 205 | 206 | 199 | 201 | 5,200 | 201 |
2011-08-18 | 203 | 208 | 201 | 206 | 5,400 | 206 |
2011-08-17 | 201 | 204 | 201 | 204 | 2,200 | 204 |
2011-08-16 | 200 | 203 | 199 | 201 | 2,500 | 201 |
2011-08-15 | 197 | 199 | 195 | 199 | 4,400 | 199 |
2011-08-12 | 199 | 199 | 182 | 185 | 19,100 | 185 |
2011-08-11 | 192 | 204 | 183 | 201 | 29,700 | 201 |
2011-08-10 | 208 | 208 | 208 | 208 | 100 | 208 |
2011-08-09 | 194 | 202 | 180 | 202 | 4,600 | 202 |
2011-08-05 | 204 | 211 | 197 | 211 | 7,100 | 211 |
2011-08-04 | 207 | 211 | 204 | 204 | 18,300 | 204 |
2011-08-03 | 210 | 217 | 209 | 217 | 2,300 | 217 |
2011-08-02 | 213 | 217 | 212 | 212 | 1,900 | 212 |
2011-08-01 | 213 | 219 | 213 | 218 | 1,600 | 218 |
2011-07-29 | 215 | 220 | 214 | 214 | 1,500 | 214 |
2011-07-28 | 221 | 221 | 220 | 220 | 3,900 | 220 |
2011-07-27 | 224 | 224 | 215 | 220 | 3,700 | 220 |
2011-07-25 | 215 | 226 | 215 | 226 | 3,400 | 226 |
2011-07-22 | 214 | 214 | 213 | 213 | 900 | 213 |
2011-07-21 | 216 | 216 | 211 | 214 | 5,100 | 214 |
2011-07-20 | 217 | 217 | 215 | 216 | 2,200 | 216 |
2011-07-19 | 211 | 214 | 211 | 213 | 2,000 | 213 |
2011-07-15 | 212 | 213 | 212 | 213 | 800 | 213 |
2011-07-14 | 217 | 217 | 215 | 217 | 1,600 | 217 |
2011-07-13 | 222 | 222 | 213 | 217 | 8,500 | 217 |
2011-07-12 | 215 | 217 | 213 | 213 | 3,000 | 213 |
2011-07-11 | 213 | 213 | 213 | 213 | 100 | 213 |
2011-07-08 | 212 | 212 | 209 | 212 | 2,500 | 212 |
2011-07-07 | 213 | 213 | 205 | 207 | 2,700 | 207 |
2011-07-06 | 206 | 213 | 206 | 213 | 1,600 | 213 |
2011-07-04 | 214 | 215 | 214 | 214 | 1,600 | 214 |
2011-07-01 | 213 | 215 | 213 | 214 | 1,400 | 214 |
2011-06-30 | 213 | 213 | 208 | 213 | 800 | 213 |
2011-06-29 | 210 | 213 | 207 | 213 | 4,800 | 213 |
2011-06-28 | 210 | 210 | 201 | 210 | 6,600 | 210 |
2011-06-27 | 204 | 206 | 204 | 206 | 1,800 | 206 |
2011-06-24 | 203 | 203 | 202 | 203 | 800 | 203 |
2011-06-23 | 201 | 207 | 200 | 203 | 2,800 | 203 |
2011-06-22 | 202 | 202 | 196 | 201 | 3,700 | 201 |
2011-06-21 | 202 | 204 | 198 | 198 | 15,100 | 198 |
2011-06-20 | 209 | 209 | 209 | 209 | 200 | 209 |
2011-06-16 | 210 | 210 | 210 | 210 | 1,000 | 210 |
2011-06-13 | 215 | 215 | 215 | 215 | 2,000 | 215 |
2011-06-07 | 211 | 215 | 211 | 215 | 700 | 215 |
2011-06-06 | 215 | 215 | 215 | 215 | 200 | 215 |
2011-06-03 | 212 | 218 | 212 | 212 | 5,400 | 212 |
2011-06-02 | 218 | 218 | 210 | 217 | 2,000 | 217 |
2011-06-01 | 211 | 217 | 211 | 217 | 400 | 217 |
2011-05-31 | 214 | 214 | 211 | 211 | 600 | 211 |
2011-05-30 | 216 | 216 | 215 | 215 | 4,100 | 215 |
2011-05-27 | 220 | 220 | 210 | 215 | 2,100 | 215 |
2011-05-26 | 210 | 224 | 210 | 215 | 1,300 | 215 |
2011-05-25 | 215 | 215 | 215 | 215 | 2,100 | 215 |
2011-05-24 | 215 | 225 | 215 | 222 | 2,400 | 222 |
2011-05-23 | 219 | 222 | 219 | 222 | 2,100 | 222 |
2011-05-20 | 215 | 215 | 215 | 215 | 100 | 215 |
2011-05-19 | 217 | 217 | 213 | 213 | 2,700 | 213 |
2011-05-18 | 215 | 215 | 215 | 215 | 1,000 | 215 |
2011-05-16 | 214 | 216 | 214 | 215 | 4,700 | 215 |
2011-05-13 | 225 | 225 | 210 | 224 | 3,600 | 224 |
2011-05-12 | 226 | 230 | 226 | 230 | 700 | 230 |
2011-05-10 | 234 | 236 | 234 | 236 | 2,000 | 236 |
2011-05-09 | 234 | 238 | 229 | 236 | 3,300 | 236 |
2011-05-06 | 234 | 235 | 234 | 235 | 900 | 235 |
2011-05-02 | 238 | 240 | 235 | 238 | 2,400 | 238 |
2011-04-28 | 232 | 245 | 224 | 242 | 6,700 | 242 |
2011-04-27 | 229 | 230 | 229 | 230 | 2,100 | 230 |
2011-04-26 | 226 | 230 | 226 | 230 | 1,000 | 230 |
2011-04-25 | 228 | 228 | 228 | 228 | 100 | 228 |
2011-04-22 | 227 | 230 | 224 | 230 | 4,200 | 230 |
2011-04-21 | 229 | 229 | 225 | 229 | 400 | 229 |
2011-04-20 | 226 | 230 | 225 | 230 | 4,700 | 230 |
2011-04-19 | 226 | 226 | 226 | 226 | 200 | 226 |
2011-04-18 | 213 | 227 | 213 | 226 | 4,500 | 226 |
2011-04-15 | 209 | 215 | 209 | 215 | 600 | 215 |
2011-04-13 | 210 | 217 | 210 | 217 | 900 | 217 |
2011-04-12 | 209 | 217 | 209 | 216 | 1,900 | 216 |
2011-04-08 | 208 | 217 | 193 | 217 | 3,900 | 217 |
2011-04-07 | 209 | 215 | 209 | 215 | 900 | 215 |
2011-04-04 | 221 | 221 | 210 | 218 | 1,300 | 218 |
2011-03-31 | 211 | 213 | 209 | 213 | 1,800 | 213 |
2011-03-30 | 220 | 225 | 220 | 225 | 900 | 225 |
2011-03-29 | 220 | 224 | 219 | 224 | 700 | 224 |
2011-03-28 | 232 | 232 | 232 | 232 | 3,400 | 232 |
2011-03-25 | 233 | 233 | 221 | 232 | 4,700 | 232 |
2011-03-24 | 232 | 235 | 221 | 233 | 5,500 | 233 |
2011-03-23 | 214 | 232 | 214 | 232 | 4,000 | 232 |
2011-03-22 | 200 | 214 | 193 | 214 | 4,600 | 214 |
2011-03-18 | 190 | 200 | 188 | 200 | 2,300 | 200 |
2011-03-17 | 180 | 200 | 180 | 200 | 1,200 | 200 |
2011-03-16 | 165 | 185 | 165 | 180 | 5,700 | 180 |
2011-03-15 | 200 | 213 | 160 | 180 | 9,600 | 180 |
2011-03-14 | 150 | 215 | 150 | 215 | 25,200 | 215 |
2011-03-11 | 207 | 219 | 207 | 219 | 9,000 | 219 |
2011-03-10 | 223 | 230 | 223 | 223 | 3,100 | 223 |
2011-03-09 | 228 | 230 | 228 | 230 | 5,100 | 230 |
2011-03-08 | 225 | 227 | 225 | 227 | 5,300 | 227 |
2011-03-07 | 217 | 217 | 217 | 217 | 2,700 | 217 |
2011-03-04 | 223 | 225 | 222 | 222 | 6,200 | 222 |
2011-03-03 | 222 | 222 | 222 | 222 | 1,800 | 222 |
2011-03-02 | 214 | 222 | 214 | 222 | 2,600 | 222 |
2011-03-01 | 218 | 222 | 216 | 216 | 3,300 | 216 |
2011-02-28 | 224 | 224 | 213 | 213 | 6,700 | 213 |
2011-02-25 | 223 | 223 | 220 | 220 | 900 | 220 |
2011-02-24 | 220 | 223 | 220 | 220 | 1,700 | 220 |
2011-02-23 | 211 | 220 | 211 | 220 | 4,100 | 220 |
2011-02-22 | 223 | 224 | 216 | 224 | 5,000 | 224 |
2011-02-21 | 225 | 227 | 222 | 222 | 5,900 | 222 |
2011-02-18 | 222 | 225 | 220 | 225 | 14,800 | 225 |
2011-02-17 | 217 | 220 | 215 | 220 | 1,300 | 220 |
2011-02-16 | 215 | 220 | 208 | 213 | 8,200 | 213 |
2011-02-15 | 223 | 228 | 215 | 215 | 4,700 | 215 |
2011-02-14 | 198 | 224 | 198 | 223 | 29,000 | 223 |
2011-02-10 | 227 | 234 | 225 | 229 | 8,200 | 229 |
2011-02-09 | 235 | 235 | 230 | 235 | 11,500 | 235 |
2011-02-08 | 233 | 235 | 230 | 234 | 12,000 | 234 |
2011-02-07 | 231 | 232 | 230 | 231 | 1,400 | 231 |
2011-02-04 | 228 | 232 | 228 | 232 | 1,700 | 232 |
2011-02-03 | 229 | 232 | 229 | 229 | 3,200 | 229 |
2011-02-02 | 231 | 232 | 228 | 232 | 3,000 | 232 |
2011-02-01 | 231 | 233 | 227 | 227 | 6,300 | 227 |
2011-01-31 | 230 | 235 | 226 | 234 | 16,300 | 234 |
2011-01-28 | 226 | 235 | 226 | 235 | 23,200 | 235 |
2011-01-27 | 220 | 225 | 220 | 222 | 1,400 | 222 |
2011-01-26 | 222 | 223 | 220 | 220 | 4,300 | 220 |
2011-01-25 | 224 | 226 | 222 | 225 | 2,700 | 225 |
2011-01-24 | 221 | 223 | 221 | 223 | 2,800 | 223 |
2011-01-21 | 218 | 221 | 215 | 221 | 5,600 | 221 |
2011-01-20 | 215 | 219 | 211 | 219 | 5,400 | 219 |
2011-01-19 | 212 | 215 | 212 | 215 | 3,400 | 215 |
2011-01-18 | 214 | 215 | 213 | 214 | 1,600 | 214 |
2011-01-17 | 213 | 214 | 211 | 214 | 3,200 | 214 |
2011-01-14 | 213 | 213 | 211 | 213 | 2,600 | 213 |
2011-01-13 | 211 | 213 | 211 | 213 | 2,800 | 213 |
2011-01-12 | 208 | 215 | 208 | 211 | 12,400 | 211 |
2011-01-11 | 208 | 211 | 207 | 208 | 6,600 | 208 |
2011-01-07 | 210 | 212 | 210 | 212 | 1,100 | 212 |
2011-01-06 | 210 | 212 | 210 | 210 | 1,000 | 210 |
2011-01-05 | 207 | 210 | 207 | 210 | 2,400 | 210 |
2011-01-04 | 210 | 210 | 209 | 209 | 1,100 | 209 |
分割・併合履歴 : [2010-05-27]1株→500株 [2004-03-26]1株→3株