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 |
---|---|---|---|---|---|---|
2012-12-28 | 211 | 211 | 206 | 208 | 8,600 | 208 |
2012-12-27 | 206 | 212 | 206 | 212 | 10,100 | 212 |
2012-12-26 | 202 | 205 | 202 | 205 | 3,700 | 205 |
2012-12-25 | 205 | 205 | 203 | 203 | 3,700 | 203 |
2012-12-21 | 206 | 207 | 205 | 205 | 3,500 | 205 |
2012-12-20 | 205 | 207 | 205 | 207 | 1,300 | 207 |
2012-12-19 | 206 | 206 | 204 | 205 | 2,200 | 205 |
2012-12-18 | 207 | 207 | 204 | 204 | 2,700 | 204 |
2012-12-17 | 206 | 208 | 204 | 208 | 6,800 | 208 |
2012-12-14 | 208 | 209 | 205 | 205 | 4,600 | 205 |
2012-12-13 | 205 | 208 | 205 | 208 | 2,000 | 208 |
2012-12-12 | 212 | 212 | 206 | 209 | 13,900 | 209 |
2012-12-11 | 201 | 201 | 201 | 201 | 1,700 | 201 |
2012-12-10 | 205 | 205 | 202 | 202 | 4,200 | 202 |
2012-12-07 | 204 | 205 | 204 | 205 | 5,300 | 205 |
2012-12-06 | 207 | 207 | 203 | 206 | 4,300 | 206 |
2012-12-05 | 207 | 208 | 204 | 204 | 4,900 | 204 |
2012-12-04 | 205 | 210 | 205 | 210 | 5,400 | 210 |
2012-12-03 | 202 | 205 | 202 | 204 | 5,200 | 204 |
2012-11-30 | 203 | 206 | 203 | 205 | 900 | 205 |
2012-11-29 | 204 | 208 | 200 | 203 | 8,500 | 203 |
2012-11-28 | 200 | 241 | 200 | 206 | 67,000 | 206 |
2012-11-27 | 196 | 196 | 194 | 196 | 6,300 | 196 |
2012-11-26 | 196 | 196 | 193 | 194 | 5,600 | 194 |
2012-11-22 | 194 | 195 | 193 | 194 | 4,300 | 194 |
2012-11-21 | 193 | 195 | 193 | 193 | 9,700 | 193 |
2012-11-20 | 193 | 195 | 193 | 194 | 3,000 | 194 |
2012-11-19 | 192 | 195 | 192 | 193 | 2,300 | 193 |
2012-11-16 | 192 | 192 | 190 | 190 | 10,900 | 190 |
2012-11-15 | 191 | 192 | 191 | 192 | 1,800 | 192 |
2012-11-14 | 189 | 194 | 189 | 191 | 9,600 | 191 |
2012-11-13 | 196 | 200 | 195 | 200 | 7,200 | 200 |
2012-11-12 | 193 | 195 | 190 | 195 | 19,500 | 195 |
2012-11-09 | 191 | 191 | 190 | 191 | 5,700 | 191 |
2012-11-08 | 195 | 195 | 194 | 194 | 1,400 | 194 |
2012-11-07 | 195 | 196 | 195 | 195 | 400 | 195 |
2012-11-06 | 195 | 196 | 195 | 196 | 900 | 196 |
2012-11-05 | 195 | 195 | 189 | 195 | 2,600 | 195 |
2012-11-02 | 195 | 198 | 190 | 194 | 11,100 | 194 |
2012-11-01 | 200 | 200 | 194 | 195 | 7,100 | 195 |
2012-10-31 | 198 | 199 | 198 | 198 | 2,400 | 198 |
2012-10-30 | 198 | 199 | 194 | 195 | 8,300 | 195 |
2012-10-29 | 201 | 201 | 195 | 199 | 15,300 | 199 |
2012-10-26 | 200 | 201 | 195 | 201 | 7,400 | 201 |
2012-10-25 | 200 | 200 | 195 | 198 | 4,000 | 198 |
2012-10-24 | 196 | 200 | 194 | 200 | 10,200 | 200 |
2012-10-23 | 203 | 203 | 195 | 200 | 12,700 | 200 |
2012-10-22 | 203 | 206 | 198 | 203 | 3,400 | 203 |
2012-10-19 | 199 | 204 | 195 | 204 | 13,300 | 204 |
2012-10-18 | 205 | 205 | 199 | 201 | 5,200 | 201 |
2012-10-17 | 205 | 205 | 205 | 205 | 100 | 205 |
2012-10-16 | 201 | 206 | 201 | 206 | 800 | 206 |
2012-10-15 | 203 | 207 | 201 | 207 | 500 | 207 |
2012-10-12 | 203 | 208 | 203 | 207 | 5,500 | 207 |
2012-10-11 | 208 | 208 | 208 | 208 | 200 | 208 |
2012-10-10 | 203 | 209 | 203 | 209 | 700 | 209 |
2012-10-09 | 202 | 210 | 201 | 210 | 2,200 | 210 |
2012-10-05 | 205 | 209 | 202 | 202 | 9,500 | 202 |
2012-10-04 | 206 | 210 | 206 | 210 | 700 | 210 |
2012-10-03 | 202 | 211 | 202 | 210 | 2,700 | 210 |
2012-10-02 | 209 | 210 | 205 | 210 | 5,200 | 210 |
2012-10-01 | 208 | 216 | 208 | 214 | 1,800 | 214 |
2012-09-28 | 218 | 218 | 210 | 213 | 9,900 | 213 |
2012-09-27 | 217 | 217 | 211 | 214 | 6,900 | 214 |
2012-09-26 | 208 | 217 | 208 | 216 | 9,500 | 216 |
2012-09-25 | 218 | 222 | 211 | 221 | 30,500 | 221 |
2012-09-24 | 220 | 223 | 218 | 222 | 23,500 | 222 |
2012-09-21 | 219 | 222 | 219 | 220 | 3,700 | 220 |
2012-09-20 | 226 | 226 | 219 | 223 | 20,700 | 223 |
2012-09-19 | 225 | 229 | 224 | 224 | 4,400 | 224 |
2012-09-18 | 230 | 230 | 220 | 228 | 10,800 | 228 |
2012-09-14 | 230 | 232 | 229 | 229 | 13,100 | 229 |
2012-09-13 | 224 | 230 | 224 | 230 | 8,300 | 230 |
2012-09-12 | 218 | 224 | 215 | 222 | 18,800 | 222 |
2012-09-11 | 229 | 229 | 217 | 227 | 15,100 | 227 |
2012-09-10 | 230 | 230 | 224 | 224 | 1,200 | 224 |
2012-09-06 | 226 | 231 | 223 | 231 | 5,500 | 231 |
2012-09-05 | 230 | 230 | 228 | 228 | 400 | 228 |
2012-09-04 | 230 | 230 | 227 | 227 | 500 | 227 |
2012-09-03 | 230 | 230 | 214 | 228 | 6,600 | 228 |
2012-08-31 | 233 | 234 | 230 | 233 | 3,200 | 233 |
2012-08-30 | 230 | 233 | 230 | 233 | 1,200 | 233 |
2012-08-29 | 233 | 235 | 229 | 234 | 3,300 | 234 |
2012-08-28 | 233 | 235 | 228 | 234 | 11,200 | 234 |
2012-08-27 | 232 | 232 | 226 | 232 | 3,100 | 232 |
2012-08-24 | 231 | 232 | 226 | 232 | 2,800 | 232 |
2012-08-23 | 232 | 232 | 230 | 230 | 500 | 230 |
2012-08-22 | 234 | 234 | 227 | 227 | 8,500 | 227 |
2012-08-21 | 230 | 231 | 230 | 231 | 200 | 231 |
2012-08-20 | 232 | 233 | 232 | 233 | 800 | 233 |
2012-08-17 | 232 | 233 | 227 | 230 | 5,200 | 230 |
2012-08-16 | 232 | 232 | 232 | 232 | 100 | 232 |
2012-08-15 | 231 | 231 | 230 | 231 | 700 | 231 |
2012-08-14 | 230 | 231 | 230 | 231 | 1,000 | 231 |
2012-08-13 | 232 | 232 | 229 | 229 | 2,200 | 229 |
2012-08-10 | 228 | 230 | 226 | 229 | 4,100 | 229 |
2012-08-08 | 226 | 232 | 226 | 232 | 1,400 | 232 |
2012-08-07 | 226 | 232 | 225 | 232 | 1,100 | 232 |
2012-08-06 | 232 | 232 | 232 | 232 | 400 | 232 |
2012-08-03 | 232 | 232 | 232 | 232 | 500 | 232 |
2012-08-02 | 224 | 233 | 220 | 233 | 3,700 | 233 |
2012-08-01 | 230 | 232 | 230 | 230 | 700 | 230 |
2012-07-31 | 222 | 233 | 222 | 233 | 4,300 | 233 |
2012-07-30 | 235 | 235 | 235 | 235 | 3,800 | 235 |
2012-07-27 | 225 | 228 | 222 | 225 | 3,300 | 225 |
2012-07-26 | 222 | 225 | 221 | 225 | 1,900 | 225 |
2012-07-25 | 221 | 221 | 221 | 221 | 1,200 | 221 |
2012-07-24 | 228 | 228 | 228 | 228 | 300 | 228 |
2012-07-23 | 220 | 229 | 220 | 229 | 800 | 229 |
2012-07-20 | 227 | 227 | 222 | 227 | 1,600 | 227 |
2012-07-19 | 227 | 227 | 225 | 227 | 1,200 | 227 |
2012-07-18 | 224 | 229 | 223 | 228 | 3,500 | 228 |
2012-07-17 | 230 | 230 | 227 | 230 | 1,600 | 230 |
2012-07-13 | 235 | 235 | 226 | 231 | 9,000 | 231 |
2012-07-12 | 228 | 234 | 228 | 233 | 4,900 | 233 |
2012-07-11 | 225 | 233 | 225 | 233 | 6,600 | 233 |
2012-07-10 | 226 | 226 | 225 | 225 | 2,100 | 225 |
2012-07-09 | 228 | 228 | 227 | 227 | 1,100 | 227 |
2012-07-06 | 225 | 228 | 225 | 228 | 1,200 | 228 |
2012-07-05 | 228 | 228 | 227 | 227 | 1,600 | 227 |
2012-07-04 | 230 | 230 | 228 | 228 | 1,400 | 228 |
2012-07-03 | 227 | 230 | 224 | 230 | 7,200 | 230 |
2012-07-02 | 225 | 229 | 225 | 229 | 5,100 | 229 |
2012-06-29 | 220 | 227 | 212 | 227 | 10,000 | 227 |
2012-06-28 | 218 | 226 | 218 | 224 | 7,100 | 224 |
2012-06-27 | 217 | 226 | 211 | 226 | 2,900 | 226 |
2012-06-26 | 212 | 220 | 212 | 218 | 2,000 | 218 |
2012-06-25 | 229 | 229 | 222 | 222 | 2,900 | 222 |
2012-06-22 | 228 | 230 | 228 | 230 | 700 | 230 |
2012-06-21 | 209 | 230 | 209 | 230 | 8,900 | 230 |
2012-06-20 | 228 | 230 | 225 | 225 | 2,600 | 225 |
2012-06-19 | 221 | 229 | 221 | 229 | 900 | 229 |
2012-06-18 | 225 | 229 | 222 | 229 | 3,000 | 229 |
2012-06-14 | 223 | 230 | 223 | 230 | 500 | 230 |
2012-06-13 | 230 | 230 | 230 | 230 | 200 | 230 |
2012-06-12 | 230 | 230 | 230 | 230 | 200 | 230 |
2012-06-07 | 231 | 234 | 219 | 232 | 5,700 | 232 |
2012-06-05 | 215 | 230 | 215 | 230 | 9,000 | 230 |
2012-06-04 | 230 | 230 | 197 | 229 | 7,300 | 229 |
2012-06-01 | 230 | 232 | 230 | 230 | 5,100 | 230 |
2012-05-29 | 230 | 231 | 230 | 231 | 1,500 | 231 |
2012-05-28 | 232 | 232 | 219 | 232 | 3,500 | 232 |
2012-05-25 | 230 | 230 | 229 | 230 | 1,000 | 230 |
2012-05-24 | 224 | 229 | 223 | 229 | 3,300 | 229 |
2012-05-23 | 225 | 225 | 225 | 225 | 300 | 225 |
2012-05-22 | 225 | 225 | 225 | 225 | 100 | 225 |
2012-05-21 | 227 | 227 | 221 | 225 | 1,700 | 225 |
2012-05-18 | 230 | 233 | 230 | 231 | 800 | 231 |
2012-05-17 | 230 | 231 | 230 | 231 | 2,200 | 231 |
2012-05-16 | 232 | 232 | 215 | 231 | 1,200 | 231 |
2012-05-15 | 228 | 230 | 205 | 230 | 9,000 | 230 |
2012-05-14 | 220 | 229 | 215 | 229 | 7,600 | 229 |
2012-05-11 | 230 | 233 | 225 | 225 | 2,900 | 225 |
2012-05-10 | 233 | 233 | 233 | 233 | 1,200 | 233 |
2012-05-09 | 231 | 238 | 231 | 233 | 5,400 | 233 |
2012-05-08 | 237 | 239 | 237 | 239 | 3,700 | 239 |
2012-05-07 | 239 | 239 | 235 | 238 | 2,700 | 238 |
2012-05-02 | 239 | 239 | 239 | 239 | 400 | 239 |
2012-05-01 | 240 | 241 | 239 | 240 | 13,400 | 240 |
2012-04-27 | 237 | 239 | 234 | 239 | 8,800 | 239 |
2012-04-26 | 237 | 237 | 237 | 237 | 1,900 | 237 |
2012-04-25 | 237 | 237 | 235 | 237 | 6,400 | 237 |
2012-04-24 | 231 | 237 | 230 | 237 | 6,700 | 237 |
2012-04-23 | 235 | 235 | 235 | 235 | 1,000 | 235 |
2012-04-20 | 228 | 235 | 228 | 235 | 8,600 | 235 |
2012-04-19 | 230 | 233 | 225 | 233 | 3,100 | 233 |
2012-04-18 | 233 | 233 | 230 | 230 | 1,000 | 230 |
2012-04-17 | 228 | 232 | 225 | 225 | 4,200 | 225 |
2012-04-16 | 235 | 235 | 230 | 230 | 600 | 230 |
2012-04-13 | 233 | 235 | 232 | 235 | 2,000 | 235 |
2012-04-12 | 237 | 237 | 235 | 236 | 1,900 | 236 |
2012-04-11 | 225 | 239 | 221 | 239 | 10,800 | 239 |
2012-04-10 | 233 | 239 | 228 | 239 | 8,000 | 239 |
2012-04-09 | 226 | 239 | 226 | 239 | 10,200 | 239 |
2012-04-06 | 234 | 235 | 233 | 235 | 3,900 | 235 |
2012-04-05 | 235 | 235 | 225 | 235 | 13,000 | 235 |
2012-04-04 | 232 | 238 | 230 | 237 | 6,900 | 237 |
2012-04-03 | 230 | 238 | 228 | 238 | 10,300 | 238 |
2012-04-02 | 233 | 233 | 228 | 233 | 13,000 | 233 |
2012-03-30 | 217 | 240 | 217 | 234 | 23,300 | 234 |
2012-03-29 | 217 | 220 | 216 | 220 | 11,900 | 220 |
2012-03-28 | 218 | 220 | 213 | 220 | 9,500 | 220 |
2012-03-27 | 217 | 217 | 210 | 217 | 4,900 | 217 |
2012-03-26 | 218 | 218 | 209 | 215 | 2,800 | 215 |
2012-03-23 | 213 | 220 | 213 | 220 | 6,500 | 220 |
2012-03-22 | 210 | 220 | 205 | 219 | 25,800 | 219 |
2012-03-21 | 209 | 211 | 207 | 211 | 5,200 | 211 |
2012-03-19 | 212 | 212 | 211 | 212 | 2,600 | 212 |
2012-03-16 | 210 | 212 | 208 | 211 | 7,900 | 211 |
2012-03-15 | 210 | 210 | 208 | 210 | 2,700 | 210 |
2012-03-14 | 208 | 210 | 208 | 209 | 10,800 | 209 |
2012-03-13 | 208 | 208 | 200 | 207 | 2,700 | 207 |
2012-03-12 | 208 | 210 | 202 | 208 | 13,700 | 208 |
2012-03-09 | 201 | 205 | 201 | 202 | 5,300 | 202 |
2012-03-08 | 199 | 202 | 195 | 202 | 4,800 | 202 |
2012-03-07 | 198 | 198 | 195 | 198 | 2,900 | 198 |
2012-03-06 | 200 | 200 | 199 | 199 | 500 | 199 |
2012-03-05 | 195 | 200 | 195 | 199 | 3,800 | 199 |
2012-03-02 | 198 | 200 | 193 | 200 | 2,800 | 200 |
2012-03-01 | 198 | 200 | 191 | 200 | 6,700 | 200 |
2012-02-29 | 198 | 198 | 198 | 198 | 300 | 198 |
2012-02-28 | 197 | 198 | 195 | 197 | 9,400 | 197 |
2012-02-27 | 191 | 195 | 191 | 195 | 2,100 | 195 |
2012-02-24 | 190 | 195 | 190 | 191 | 5,900 | 191 |
2012-02-23 | 191 | 192 | 191 | 192 | 1,300 | 192 |
2012-02-22 | 185 | 190 | 185 | 190 | 1,000 | 190 |
2012-02-21 | 191 | 191 | 182 | 188 | 6,500 | 188 |
2012-02-20 | 189 | 191 | 189 | 191 | 3,000 | 191 |
2012-02-17 | 186 | 189 | 186 | 189 | 7,300 | 189 |
2012-02-16 | 185 | 186 | 185 | 186 | 1,100 | 186 |
2012-02-15 | 186 | 186 | 185 | 186 | 700 | 186 |
2012-02-14 | 185 | 186 | 183 | 186 | 2,300 | 186 |
2012-02-13 | 185 | 186 | 183 | 186 | 3,400 | 186 |
2012-02-09 | 184 | 184 | 184 | 184 | 500 | 184 |
2012-02-08 | 181 | 184 | 181 | 184 | 3,500 | 184 |
2012-02-07 | 180 | 181 | 180 | 181 | 1,300 | 181 |
2012-02-06 | 176 | 181 | 174 | 180 | 5,200 | 180 |
2012-02-03 | 176 | 177 | 173 | 175 | 700 | 175 |
2012-02-02 | 178 | 178 | 176 | 176 | 500 | 176 |
2012-02-01 | 172 | 176 | 172 | 176 | 3,200 | 176 |
2012-01-31 | 172 | 173 | 172 | 173 | 400 | 173 |
2012-01-30 | 177 | 177 | 172 | 174 | 4,700 | 174 |
2012-01-27 | 175 | 176 | 171 | 171 | 2,100 | 171 |
2012-01-26 | 173 | 175 | 173 | 174 | 2,300 | 174 |
2012-01-25 | 170 | 172 | 170 | 172 | 2,300 | 172 |
2012-01-24 | 173 | 173 | 170 | 170 | 500 | 170 |
2012-01-23 | 170 | 172 | 170 | 171 | 2,300 | 171 |
2012-01-20 | 169 | 170 | 164 | 169 | 3,500 | 169 |
2012-01-19 | 166 | 167 | 166 | 167 | 1,300 | 167 |
2012-01-18 | 167 | 168 | 164 | 166 | 4,900 | 166 |
2012-01-17 | 170 | 170 | 166 | 166 | 1,200 | 166 |
2012-01-16 | 175 | 175 | 175 | 175 | 200 | 175 |
2012-01-13 | 169 | 175 | 169 | 175 | 300 | 175 |
2012-01-12 | 172 | 172 | 163 | 170 | 2,500 | 170 |
2012-01-11 | 171 | 171 | 171 | 171 | 600 | 171 |
2012-01-10 | 172 | 172 | 172 | 172 | 200 | 172 |
2012-01-05 | 167 | 174 | 167 | 174 | 3,200 | 174 |
2012-01-04 | 176 | 176 | 175 | 175 | 600 | 175 |
分割・併合履歴 : [2010-05-27]1株→500株 [2004-03-26]1株→3株