9446 (株)サカイホールディングス の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-282112112062088,600208
2012-12-2720621220621210,100212
2012-12-262022052022053,700205
2012-12-252052052032033,700203
2012-12-212062072052053,500205
2012-12-202052072052071,300207
2012-12-192062062042052,200205
2012-12-182072072042042,700204
2012-12-172062082042086,800208
2012-12-142082092052054,600205
2012-12-132052082052082,000208
2012-12-1221221220620913,900209
2012-12-112012012012011,700201
2012-12-102052052022024,200202
2012-12-072042052042055,300205
2012-12-062072072032064,300206
2012-12-052072082042044,900204
2012-12-042052102052105,400210
2012-12-032022052022045,200204
2012-11-30203206203205900205
2012-11-292042082002038,500203
2012-11-2820024120020667,000206
2012-11-271961961941966,300196
2012-11-261961961931945,600194
2012-11-221941951931944,300194
2012-11-211931951931939,700193
2012-11-201931951931943,000194
2012-11-191921951921932,300193
2012-11-1619219219019010,900190
2012-11-151911921911921,800192
2012-11-141891941891919,600191
2012-11-131962001952007,200200
2012-11-1219319519019519,500195
2012-11-091911911901915,700191
2012-11-081951951941941,400194
2012-11-07195196195195400195
2012-11-06195196195196900196
2012-11-051951951891952,600195
2012-11-0219519819019411,100194
2012-11-012002001941957,100195
2012-10-311981991981982,400198
2012-10-301981991941958,300195
2012-10-2920120119519915,300199
2012-10-262002011952017,400201
2012-10-252002001951984,000198
2012-10-2419620019420010,200200
2012-10-2320320319520012,700200
2012-10-222032061982033,400203
2012-10-1919920419520413,300204
2012-10-182052051992015,200201
2012-10-17205205205205100205
2012-10-16201206201206800206
2012-10-15203207201207500207
2012-10-122032082032075,500207
2012-10-11208208208208200208
2012-10-10203209203209700209
2012-10-092022102012102,200210
2012-10-052052092022029,500202
2012-10-04206210206210700210
2012-10-032022112022102,700210
2012-10-022092102052105,200210
2012-10-012082162082141,800214
2012-09-282182182102139,900213
2012-09-272172172112146,900214
2012-09-262082172082169,500216
2012-09-2521822221122130,500221
2012-09-2422022321822223,500222
2012-09-212192222192203,700220
2012-09-2022622621922320,700223
2012-09-192252292242244,400224
2012-09-1823023022022810,800228
2012-09-1423023222922913,100229
2012-09-132242302242308,300230
2012-09-1221822421522218,800222
2012-09-1122922921722715,100227
2012-09-102302302242241,200224
2012-09-062262312232315,500231
2012-09-05230230228228400228
2012-09-04230230227227500227
2012-09-032302302142286,600228
2012-08-312332342302333,200233
2012-08-302302332302331,200233
2012-08-292332352292343,300234
2012-08-2823323522823411,200234
2012-08-272322322262323,100232
2012-08-242312322262322,800232
2012-08-23232232230230500230
2012-08-222342342272278,500227
2012-08-21230231230231200231
2012-08-20232233232233800233
2012-08-172322332272305,200230
2012-08-16232232232232100232
2012-08-15231231230231700231
2012-08-142302312302311,000231
2012-08-132322322292292,200229
2012-08-102282302262294,100229
2012-08-082262322262321,400232
2012-08-072262322252321,100232
2012-08-06232232232232400232
2012-08-03232232232232500232
2012-08-022242332202333,700233
2012-08-01230232230230700230
2012-07-312222332222334,300233
2012-07-302352352352353,800235
2012-07-272252282222253,300225
2012-07-262222252212251,900225
2012-07-252212212212211,200221
2012-07-24228228228228300228
2012-07-23220229220229800229
2012-07-202272272222271,600227
2012-07-192272272252271,200227
2012-07-182242292232283,500228
2012-07-172302302272301,600230
2012-07-132352352262319,000231
2012-07-122282342282334,900233
2012-07-112252332252336,600233
2012-07-102262262252252,100225
2012-07-092282282272271,100227
2012-07-062252282252281,200228
2012-07-052282282272271,600227
2012-07-042302302282281,400228
2012-07-032272302242307,200230
2012-07-022252292252295,100229
2012-06-2922022721222710,000227
2012-06-282182262182247,100224
2012-06-272172262112262,900226
2012-06-262122202122182,000218
2012-06-252292292222222,900222
2012-06-22228230228230700230
2012-06-212092302092308,900230
2012-06-202282302252252,600225
2012-06-19221229221229900229
2012-06-182252292222293,000229
2012-06-14223230223230500230
2012-06-13230230230230200230
2012-06-12230230230230200230
2012-06-072312342192325,700232
2012-06-052152302152309,000230
2012-06-042302301972297,300229
2012-06-012302322302305,100230
2012-05-292302312302311,500231
2012-05-282322322192323,500232
2012-05-252302302292301,000230
2012-05-242242292232293,300229
2012-05-23225225225225300225
2012-05-22225225225225100225
2012-05-212272272212251,700225
2012-05-18230233230231800231
2012-05-172302312302312,200231
2012-05-162322322152311,200231
2012-05-152282302052309,000230
2012-05-142202292152297,600229
2012-05-112302332252252,900225
2012-05-102332332332331,200233
2012-05-092312382312335,400233
2012-05-082372392372393,700239
2012-05-072392392352382,700238
2012-05-02239239239239400239
2012-05-0124024123924013,400240
2012-04-272372392342398,800239
2012-04-262372372372371,900237
2012-04-252372372352376,400237
2012-04-242312372302376,700237
2012-04-232352352352351,000235
2012-04-202282352282358,600235
2012-04-192302332252333,100233
2012-04-182332332302301,000230
2012-04-172282322252254,200225
2012-04-16235235230230600230
2012-04-132332352322352,000235
2012-04-122372372352361,900236
2012-04-1122523922123910,800239
2012-04-102332392282398,000239
2012-04-0922623922623910,200239
2012-04-062342352332353,900235
2012-04-0523523522523513,000235
2012-04-042322382302376,900237
2012-04-0323023822823810,300238
2012-04-0223323322823313,000233
2012-03-3021724021723423,300234
2012-03-2921722021622011,900220
2012-03-282182202132209,500220
2012-03-272172172102174,900217
2012-03-262182182092152,800215
2012-03-232132202132206,500220
2012-03-2221022020521925,800219
2012-03-212092112072115,200211
2012-03-192122122112122,600212
2012-03-162102122082117,900211
2012-03-152102102082102,700210
2012-03-1420821020820910,800209
2012-03-132082082002072,700207
2012-03-1220821020220813,700208
2012-03-092012052012025,300202
2012-03-081992021952024,800202
2012-03-071981981951982,900198
2012-03-06200200199199500199
2012-03-051952001951993,800199
2012-03-021982001932002,800200
2012-03-011982001912006,700200
2012-02-29198198198198300198
2012-02-281971981951979,400197
2012-02-271911951911952,100195
2012-02-241901951901915,900191
2012-02-231911921911921,300192
2012-02-221851901851901,000190
2012-02-211911911821886,500188
2012-02-201891911891913,000191
2012-02-171861891861897,300189
2012-02-161851861851861,100186
2012-02-15186186185186700186
2012-02-141851861831862,300186
2012-02-131851861831863,400186
2012-02-09184184184184500184
2012-02-081811841811843,500184
2012-02-071801811801811,300181
2012-02-061761811741805,200180
2012-02-03176177173175700175
2012-02-02178178176176500176
2012-02-011721761721763,200176
2012-01-31172173172173400173
2012-01-301771771721744,700174
2012-01-271751761711712,100171
2012-01-261731751731742,300174
2012-01-251701721701722,300172
2012-01-24173173170170500170
2012-01-231701721701712,300171
2012-01-201691701641693,500169
2012-01-191661671661671,300167
2012-01-181671681641664,900166
2012-01-171701701661661,200166
2012-01-16175175175175200175
2012-01-13169175169175300175
2012-01-121721721631702,500170
2012-01-11171171171171600171
2012-01-10172172172172200172
2012-01-051671741671743,200174
2012-01-04176176175175600175

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