9446 (株)サカイホールディングス の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 358 | 360 | 357 | 360 | 1,300 | 360 |
| 2015-12-29 | 355 | 363 | 354 | 358 | 7,900 | 358 |
| 2015-12-28 | 366 | 407 | 350 | 352 | 64,100 | 352 |
| 2015-12-25 | 354 | 370 | 351 | 356 | 15,100 | 356 |
| 2015-12-24 | 351 | 354 | 351 | 354 | 4,500 | 354 |
| 2015-12-22 | 352 | 353 | 349 | 351 | 6,600 | 351 |
| 2015-12-21 | 344 | 353 | 341 | 353 | 4,900 | 353 |
| 2015-12-18 | 342 | 346 | 340 | 344 | 4,000 | 344 |
| 2015-12-17 | 340 | 348 | 340 | 345 | 4,000 | 345 |
| 2015-12-16 | 350 | 350 | 332 | 338 | 26,400 | 338 |
| 2015-12-15 | 355 | 357 | 350 | 350 | 4,900 | 350 |
| 2015-12-14 | 360 | 360 | 350 | 355 | 11,500 | 355 |
| 2015-12-11 | 355 | 356 | 350 | 356 | 3,500 | 356 |
| 2015-12-10 | 352 | 355 | 350 | 354 | 2,100 | 354 |
| 2015-12-09 | 352 | 352 | 346 | 346 | 600 | 346 |
| 2015-12-08 | 353 | 353 | 345 | 352 | 1,800 | 352 |
| 2015-12-07 | 359 | 359 | 347 | 347 | 9,400 | 347 |
| 2015-12-04 | 354 | 359 | 350 | 356 | 6,800 | 356 |
| 2015-12-03 | 362 | 362 | 358 | 362 | 1,100 | 362 |
| 2015-12-02 | 361 | 363 | 357 | 362 | 2,100 | 362 |
| 2015-12-01 | 356 | 362 | 356 | 361 | 4,100 | 361 |
| 2015-11-30 | 360 | 360 | 356 | 356 | 10,300 | 356 |
| 2015-11-27 | 364 | 365 | 356 | 356 | 5,100 | 356 |
| 2015-11-26 | 370 | 370 | 361 | 365 | 7,900 | 365 |
| 2015-11-25 | 366 | 378 | 364 | 365 | 11,800 | 365 |
| 2015-11-24 | 354 | 368 | 351 | 362 | 20,800 | 362 |
| 2015-11-20 | 347 | 353 | 347 | 353 | 15,100 | 353 |
| 2015-11-19 | 346 | 353 | 343 | 347 | 20,800 | 347 |
| 2015-11-18 | 345 | 345 | 340 | 343 | 5,200 | 343 |
| 2015-11-17 | 345 | 345 | 338 | 340 | 5,200 | 340 |
| 2015-11-16 | 338 | 343 | 336 | 337 | 7,800 | 337 |
| 2015-11-13 | 340 | 346 | 334 | 338 | 22,300 | 338 |
| 2015-11-12 | 323 | 373 | 322 | 347 | 110,100 | 347 |
| 2015-11-11 | 322 | 324 | 322 | 324 | 1,000 | 324 |
| 2015-11-10 | 323 | 323 | 322 | 322 | 2,400 | 322 |
| 2015-11-09 | 323 | 327 | 321 | 322 | 5,300 | 322 |
| 2015-11-06 | 325 | 325 | 325 | 325 | 1,200 | 325 |
| 2015-11-05 | 324 | 326 | 322 | 323 | 5,900 | 323 |
| 2015-11-04 | 327 | 327 | 327 | 327 | 600 | 327 |
| 2015-11-02 | 324 | 331 | 321 | 328 | 8,500 | 328 |
| 2015-10-30 | 327 | 327 | 326 | 326 | 1,100 | 326 |
| 2015-10-29 | 328 | 329 | 325 | 328 | 3,400 | 328 |
| 2015-10-28 | 331 | 331 | 329 | 330 | 4,300 | 330 |
| 2015-10-27 | 330 | 330 | 326 | 326 | 3,600 | 326 |
| 2015-10-26 | 323 | 329 | 323 | 328 | 3,800 | 328 |
| 2015-10-23 | 321 | 321 | 320 | 320 | 4,000 | 320 |
| 2015-10-22 | 318 | 320 | 318 | 319 | 2,800 | 319 |
| 2015-10-21 | 320 | 321 | 318 | 320 | 1,900 | 320 |
| 2015-10-20 | 323 | 323 | 319 | 319 | 300 | 319 |
| 2015-10-19 | 323 | 323 | 319 | 319 | 1,500 | 319 |
| 2015-10-16 | 323 | 323 | 320 | 322 | 3,100 | 322 |
| 2015-10-15 | 322 | 324 | 322 | 323 | 800 | 323 |
| 2015-10-14 | 325 | 325 | 322 | 322 | 4,700 | 322 |
| 2015-10-13 | 330 | 331 | 325 | 326 | 5,500 | 326 |
| 2015-10-09 | 324 | 328 | 322 | 328 | 7,900 | 328 |
| 2015-10-08 | 329 | 329 | 323 | 323 | 6,700 | 323 |
| 2015-10-07 | 323 | 327 | 321 | 324 | 13,500 | 324 |
| 2015-10-06 | 326 | 331 | 317 | 320 | 12,000 | 320 |
| 2015-10-05 | 323 | 326 | 320 | 326 | 5,600 | 326 |
| 2015-10-02 | 323 | 323 | 315 | 323 | 3,000 | 323 |
| 2015-10-01 | 318 | 332 | 317 | 323 | 12,000 | 323 |
| 2015-09-30 | 321 | 329 | 317 | 318 | 6,900 | 318 |
| 2015-09-29 | 325 | 325 | 310 | 324 | 8,500 | 324 |
| 2015-09-28 | 321 | 328 | 315 | 325 | 21,000 | 325 |
| 2015-09-25 | 330 | 349 | 330 | 336 | 27,500 | 336 |
| 2015-09-24 | 337 | 341 | 336 | 338 | 18,400 | 338 |
| 2015-09-18 | 343 | 350 | 342 | 345 | 12,600 | 345 |
| 2015-09-17 | 348 | 353 | 344 | 351 | 12,800 | 351 |
| 2015-09-16 | 358 | 363 | 355 | 355 | 9,700 | 355 |
| 2015-09-15 | 357 | 365 | 357 | 365 | 4,300 | 365 |
| 2015-09-14 | 369 | 369 | 359 | 359 | 8,200 | 359 |
| 2015-09-11 | 364 | 376 | 364 | 373 | 8,400 | 373 |
| 2015-09-10 | 365 | 365 | 348 | 360 | 20,200 | 360 |
| 2015-09-09 | 340 | 360 | 340 | 357 | 13,000 | 357 |
| 2015-09-08 | 340 | 340 | 332 | 332 | 8,000 | 332 |
| 2015-09-07 | 332 | 340 | 325 | 332 | 10,800 | 332 |
| 2015-09-04 | 345 | 345 | 334 | 334 | 16,500 | 334 |
| 2015-09-03 | 361 | 361 | 331 | 335 | 21,900 | 335 |
| 2015-09-02 | 359 | 359 | 341 | 341 | 6,600 | 341 |
| 2015-09-01 | 352 | 363 | 351 | 351 | 11,400 | 351 |
| 2015-08-31 | 366 | 366 | 352 | 357 | 9,700 | 357 |
| 2015-08-28 | 379 | 379 | 365 | 366 | 13,700 | 366 |
| 2015-08-27 | 330 | 364 | 316 | 364 | 37,000 | 364 |
| 2015-08-26 | 339 | 339 | 306 | 328 | 13,700 | 328 |
| 2015-08-25 | 306 | 328 | 272 | 310 | 32,400 | 310 |
| 2015-08-24 | 334 | 342 | 320 | 320 | 25,200 | 320 |
| 2015-08-21 | 366 | 366 | 340 | 347 | 20,300 | 347 |
| 2015-08-20 | 370 | 380 | 364 | 366 | 10,500 | 366 |
| 2015-08-19 | 382 | 382 | 371 | 371 | 4,600 | 371 |
| 2015-08-18 | 385 | 385 | 379 | 383 | 4,600 | 383 |
| 2015-08-17 | 384 | 385 | 382 | 383 | 6,500 | 383 |
| 2015-08-14 | 378 | 384 | 378 | 384 | 14,600 | 384 |
| 2015-08-13 | 377 | 380 | 371 | 373 | 10,200 | 373 |
| 2015-08-12 | 379 | 384 | 373 | 377 | 18,200 | 377 |
| 2015-08-11 | 382 | 393 | 380 | 380 | 14,800 | 380 |
| 2015-08-10 | 393 | 393 | 375 | 379 | 27,000 | 379 |
| 2015-08-07 | 379 | 382 | 372 | 375 | 42,600 | 375 |
| 2015-08-06 | 367 | 406 | 358 | 371 | 190,200 | 371 |
| 2015-08-05 | 355 | 365 | 352 | 365 | 18,600 | 365 |
| 2015-08-04 | 360 | 363 | 354 | 360 | 20,000 | 360 |
| 2015-08-03 | 350 | 360 | 344 | 360 | 8,100 | 360 |
| 2015-07-31 | 350 | 352 | 348 | 350 | 3,400 | 350 |
| 2015-07-30 | 349 | 373 | 349 | 354 | 25,200 | 354 |
| 2015-07-29 | 345 | 350 | 345 | 349 | 1,400 | 349 |
| 2015-07-28 | 353 | 353 | 338 | 348 | 23,800 | 348 |
| 2015-07-27 | 359 | 360 | 349 | 354 | 9,300 | 354 |
| 2015-07-24 | 358 | 359 | 350 | 354 | 11,900 | 354 |
| 2015-07-23 | 355 | 358 | 355 | 357 | 7,000 | 357 |
| 2015-07-22 | 360 | 360 | 352 | 355 | 10,100 | 355 |
| 2015-07-21 | 345 | 360 | 344 | 360 | 27,900 | 360 |
| 2015-07-17 | 342 | 347 | 338 | 341 | 12,900 | 341 |
| 2015-07-16 | 334 | 341 | 331 | 341 | 14,000 | 341 |
| 2015-07-15 | 335 | 340 | 334 | 340 | 7,200 | 340 |
| 2015-07-14 | 332 | 338 | 327 | 336 | 8,500 | 336 |
| 2015-07-13 | 332 | 332 | 330 | 332 | 7,100 | 332 |
| 2015-07-10 | 328 | 331 | 325 | 327 | 9,100 | 327 |
| 2015-07-09 | 331 | 332 | 317 | 324 | 17,500 | 324 |
| 2015-07-08 | 343 | 343 | 335 | 336 | 9,100 | 336 |
| 2015-07-07 | 345 | 345 | 340 | 341 | 4,300 | 341 |
| 2015-07-06 | 340 | 342 | 339 | 339 | 10,000 | 339 |
| 2015-07-03 | 340 | 345 | 340 | 342 | 7,000 | 342 |
| 2015-07-02 | 339 | 341 | 339 | 340 | 3,000 | 340 |
| 2015-07-01 | 338 | 343 | 336 | 341 | 12,200 | 341 |
| 2015-06-30 | 336 | 340 | 333 | 340 | 2,800 | 340 |
| 2015-06-29 | 340 | 340 | 334 | 336 | 13,300 | 336 |
| 2015-06-26 | 347 | 350 | 343 | 345 | 14,000 | 345 |
| 2015-06-25 | 336 | 367 | 336 | 341 | 45,600 | 341 |
| 2015-06-24 | 340 | 341 | 340 | 340 | 5,800 | 340 |
| 2015-06-23 | 335 | 345 | 334 | 339 | 13,400 | 339 |
| 2015-06-22 | 332 | 334 | 331 | 333 | 5,300 | 333 |
| 2015-06-19 | 337 | 337 | 330 | 332 | 13,600 | 332 |
| 2015-06-18 | 342 | 342 | 336 | 336 | 3,200 | 336 |
| 2015-06-17 | 341 | 345 | 337 | 343 | 10,300 | 343 |
| 2015-06-16 | 334 | 340 | 331 | 340 | 7,900 | 340 |
| 2015-06-15 | 334 | 342 | 332 | 334 | 9,100 | 334 |
| 2015-06-12 | 334 | 335 | 330 | 334 | 9,700 | 334 |
| 2015-06-11 | 327 | 330 | 327 | 330 | 3,200 | 330 |
| 2015-06-10 | 330 | 330 | 326 | 328 | 7,800 | 328 |
| 2015-06-09 | 333 | 333 | 329 | 329 | 2,700 | 329 |
| 2015-06-08 | 333 | 334 | 327 | 332 | 17,600 | 332 |
| 2015-06-05 | 334 | 334 | 324 | 329 | 8,800 | 329 |
| 2015-06-04 | 334 | 335 | 333 | 333 | 5,200 | 333 |
| 2015-06-03 | 330 | 336 | 330 | 332 | 5,500 | 332 |
| 2015-06-02 | 335 | 336 | 330 | 333 | 3,900 | 333 |
| 2015-06-01 | 335 | 339 | 333 | 335 | 4,700 | 335 |
| 2015-05-29 | 333 | 335 | 332 | 335 | 6,000 | 335 |
| 2015-05-28 | 350 | 350 | 332 | 332 | 16,300 | 332 |
| 2015-05-27 | 336 | 337 | 332 | 334 | 10,100 | 334 |
| 2015-05-26 | 336 | 336 | 333 | 336 | 12,200 | 336 |
| 2015-05-25 | 334 | 337 | 333 | 334 | 14,900 | 334 |
| 2015-05-22 | 339 | 382 | 330 | 332 | 149,900 | 332 |
| 2015-05-21 | 336 | 336 | 331 | 331 | 8,400 | 331 |
| 2015-05-20 | 331 | 337 | 330 | 332 | 12,900 | 332 |
| 2015-05-19 | 330 | 330 | 327 | 330 | 8,300 | 330 |
| 2015-05-18 | 330 | 331 | 323 | 329 | 14,300 | 329 |
| 2015-05-15 | 335 | 335 | 327 | 330 | 10,700 | 330 |
| 2015-05-14 | 346 | 346 | 324 | 329 | 39,500 | 329 |
| 2015-05-13 | 345 | 357 | 331 | 338 | 110,200 | 338 |
| 2015-05-12 | 334 | 406 | 330 | 350 | 1,026,900 | 350 |
| 2015-05-11 | 314 | 329 | 307 | 326 | 40,400 | 326 |
| 2015-05-08 | 305 | 309 | 304 | 309 | 8,200 | 309 |
| 2015-05-07 | 305 | 309 | 301 | 306 | 6,400 | 306 |
| 2015-05-01 | 302 | 303 | 297 | 303 | 10,900 | 303 |
| 2015-04-30 | 306 | 307 | 303 | 305 | 8,300 | 305 |
| 2015-04-28 | 307 | 310 | 304 | 305 | 9,100 | 305 |
| 2015-04-27 | 312 | 312 | 300 | 308 | 28,200 | 308 |
| 2015-04-24 | 323 | 323 | 307 | 311 | 18,900 | 311 |
| 2015-04-23 | 323 | 323 | 318 | 318 | 9,000 | 318 |
| 2015-04-22 | 322 | 323 | 311 | 321 | 20,800 | 321 |
| 2015-04-21 | 319 | 327 | 316 | 319 | 12,000 | 319 |
| 2015-04-20 | 330 | 330 | 319 | 324 | 14,500 | 324 |
| 2015-04-17 | 334 | 359 | 331 | 333 | 49,200 | 333 |
| 2015-04-16 | 329 | 330 | 325 | 326 | 6,900 | 326 |
| 2015-04-15 | 321 | 324 | 318 | 323 | 5,400 | 323 |
| 2015-04-14 | 320 | 326 | 318 | 320 | 9,800 | 320 |
| 2015-04-13 | 320 | 320 | 313 | 317 | 19,000 | 317 |
| 2015-04-10 | 330 | 330 | 311 | 321 | 32,600 | 321 |
| 2015-04-09 | 332 | 337 | 319 | 328 | 21,900 | 328 |
| 2015-04-08 | 332 | 339 | 326 | 335 | 24,900 | 335 |
| 2015-04-07 | 333 | 341 | 321 | 332 | 62,800 | 332 |
| 2015-04-06 | 340 | 350 | 332 | 337 | 91,000 | 337 |
| 2015-04-03 | 318 | 391 | 318 | 350 | 952,400 | 350 |
| 2015-04-02 | 330 | 330 | 306 | 311 | 124,800 | 311 |
| 2015-04-01 | 339 | 350 | 324 | 340 | 312,100 | 340 |
| 2015-03-31 | 299 | 371 | 299 | 371 | 649,900 | 371 |
| 2015-03-30 | 301 | 306 | 289 | 291 | 13,600 | 291 |
| 2015-03-27 | 290 | 293 | 290 | 293 | 3,500 | 293 |
| 2015-03-26 | 290 | 293 | 290 | 293 | 2,700 | 293 |
| 2015-03-25 | 292 | 294 | 290 | 293 | 6,600 | 293 |
| 2015-03-24 | 292 | 293 | 289 | 291 | 5,400 | 291 |
| 2015-03-23 | 289 | 289 | 284 | 289 | 5,000 | 289 |
| 2015-03-20 | 286 | 289 | 284 | 288 | 4,700 | 288 |
| 2015-03-19 | 289 | 289 | 285 | 288 | 2,000 | 288 |
| 2015-03-18 | 286 | 292 | 283 | 292 | 5,100 | 292 |
| 2015-03-17 | 287 | 288 | 283 | 285 | 3,600 | 285 |
| 2015-03-16 | 284 | 285 | 280 | 284 | 6,200 | 284 |
| 2015-03-13 | 287 | 287 | 286 | 286 | 500 | 286 |
| 2015-03-12 | 283 | 286 | 280 | 286 | 6,000 | 286 |
| 2015-03-10 | 285 | 285 | 283 | 283 | 800 | 283 |
| 2015-03-09 | 287 | 287 | 281 | 284 | 5,800 | 284 |
| 2015-03-06 | 284 | 292 | 284 | 287 | 5,500 | 287 |
| 2015-03-05 | 284 | 287 | 283 | 287 | 2,100 | 287 |
| 2015-03-04 | 287 | 291 | 284 | 284 | 5,600 | 284 |
| 2015-03-03 | 292 | 292 | 287 | 288 | 700 | 288 |
| 2015-03-02 | 290 | 290 | 288 | 288 | 9,200 | 288 |
| 2015-02-27 | 286 | 288 | 286 | 288 | 6,700 | 288 |
| 2015-02-26 | 285 | 286 | 280 | 285 | 7,600 | 285 |
| 2015-02-25 | 285 | 285 | 284 | 285 | 3,200 | 285 |
| 2015-02-24 | 286 | 288 | 285 | 285 | 700 | 285 |
| 2015-02-23 | 286 | 289 | 285 | 285 | 2,800 | 285 |
| 2015-02-20 | 284 | 285 | 284 | 285 | 2,500 | 285 |
| 2015-02-18 | 296 | 297 | 291 | 291 | 2,700 | 291 |
| 2015-02-16 | 299 | 299 | 295 | 296 | 800 | 296 |
| 2015-02-13 | 297 | 297 | 297 | 297 | 100 | 297 |
| 2015-02-10 | 302 | 303 | 295 | 295 | 2,700 | 295 |
| 2015-02-09 | 295 | 299 | 295 | 299 | 7,700 | 299 |
| 2015-02-06 | 290 | 292 | 288 | 292 | 3,300 | 292 |
| 2015-02-05 | 290 | 290 | 290 | 290 | 500 | 290 |
| 2015-02-04 | 296 | 296 | 290 | 294 | 5,200 | 294 |
| 2015-02-03 | 302 | 303 | 293 | 297 | 3,900 | 297 |
| 2015-02-02 | 297 | 301 | 296 | 298 | 2,500 | 298 |
| 2015-01-30 | 301 | 301 | 299 | 300 | 1,300 | 300 |
| 2015-01-29 | 305 | 308 | 300 | 300 | 5,300 | 300 |
| 2015-01-28 | 312 | 312 | 303 | 310 | 12,200 | 310 |
| 2015-01-27 | 296 | 304 | 296 | 304 | 7,300 | 304 |
| 2015-01-26 | 296 | 296 | 293 | 295 | 37,100 | 295 |
| 2015-01-23 | 290 | 293 | 290 | 291 | 7,800 | 291 |
| 2015-01-22 | 290 | 290 | 288 | 288 | 900 | 288 |
| 2015-01-21 | 289 | 291 | 289 | 290 | 2,400 | 290 |
| 2015-01-20 | 287 | 289 | 287 | 289 | 6,600 | 289 |
| 2015-01-19 | 290 | 290 | 282 | 288 | 6,100 | 288 |
| 2015-01-16 | 286 | 288 | 282 | 288 | 1,800 | 288 |
| 2015-01-15 | 287 | 289 | 285 | 285 | 1,900 | 285 |
| 2015-01-14 | 283 | 288 | 283 | 288 | 1,200 | 288 |
| 2015-01-13 | 288 | 288 | 281 | 283 | 2,700 | 283 |
| 2015-01-09 | 290 | 290 | 283 | 284 | 1,100 | 284 |
| 2015-01-08 | 290 | 291 | 282 | 290 | 5,800 | 290 |
| 2015-01-07 | 289 | 290 | 287 | 290 | 5,900 | 290 |
| 2015-01-06 | 291 | 291 | 288 | 288 | 3,600 | 288 |
| 2015-01-05 | 290 | 292 | 290 | 291 | 2,400 | 291 |
分割・併合履歴 ： [2010-05-27]1株→500株 [2004-03-26]1株→3株