9446 (株)サカイホールディングス の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-306156306156271,000627
2021-12-296086196086194,400619
2021-12-286106106066083,500608
2021-12-276056106026103,500610
2021-12-246066086036054,100605
2021-12-23603608603608900608
2021-12-226036056036042,300604
2021-12-215996045996042,400604
2021-12-206106105985987,600598
2021-12-176106106066102,400610
2021-12-166056166056124,500612
2021-12-156036096036083,700608
2021-12-146096096056053,700605
2021-12-136046106046072,300607
2021-12-106076106056101,900610
2021-12-096056096056071,500607
2021-12-086056106046054,200605
2021-12-076076136056055,000605
2021-12-066056116026063,400606
2021-12-036016086006013,400601
2021-12-026046045975986,800598
2021-12-016046056036041,300604
2021-11-306056096056053,400605
2021-11-296116136016057,900605
2021-11-266396466216253,800625
2021-11-256396526396415,900641
2021-11-246566576486497,200649
2021-11-22656656656656100656
2021-11-196626646586604,000660
2021-11-186646706626631,700663
2021-11-176706776676689,200668
2021-11-1668668666066625,300666
2021-11-156736856736842,100684
2021-11-12674683674674600674
2021-11-11674676674676400676
2021-11-106646696606691,800669
2021-11-096736736656653,100665
2021-11-086876876666754,300675
2021-11-056866876806871,300687
2021-11-046896896826841,200684
2021-11-026756856756815,500681
2021-11-016846926836852,400685
2021-10-29686686681684400684
2021-10-286826876816865,900686
2021-10-277027026946971,500697
2021-10-26697701697701600701
2021-10-256996996946943,100694
2021-10-227047067047042,000704
2021-10-217077077057051,300705
2021-10-207057207057072,000707
2021-10-197057167057101,300710
2021-10-18710710709710600710
2021-10-15710715708708500708
2021-10-147087107067061,500706
2021-10-137117177067102,400710
2021-10-127107337107181,400718
2021-10-117107217087192,600719
2021-10-087087147087101,500710
2021-10-077067157067081,100708
2021-10-067337337057063,400706
2021-10-057137137057052,700705
2021-10-047157157127142,800714
2021-10-017217257157153,600715
2021-09-307277287217256,000725
2021-09-2971974671073127,500731
2021-09-2880680678580011,700800
2021-09-2779180077579113,000791
2021-09-2478983378180029,100800
2021-09-227837897757894,200789
2021-09-217957957747848,000784
2021-09-177817947817903,200790
2021-09-167877947807943,400794
2021-09-157807887787882,000788
2021-09-147897917757753,500775
2021-09-137897897657894,900789
2021-09-107737857717852,400785
2021-09-097717777707734,600773
2021-09-087707717607716,400771
2021-09-077657697657671,900767
2021-09-067717717627667,400766
2021-09-037797797617774,100777
2021-09-02770774770774800774
2021-09-017807807537734,400773
2021-08-317617807617801,600780
2021-08-307517617437603,700760
2021-08-277397437387422,800742
2021-08-267467467307402,600740
2021-08-257387417267383,100738
2021-08-247547547237381,200738
2021-08-237207447027248,000724
2021-08-207347577327462,900746
2021-08-1976676871674911,600749
2021-08-187707847667667,800766
2021-08-177777997727842,200784
2021-08-168008007807802,600780
2021-08-137908037838004,900800
2021-08-128058077757878,000787
2021-08-118058067768054,100805
2021-08-107958107517905,500790
2021-08-067837987747854,000785
2021-08-058018017617854,900785
2021-08-047868017517936,000793
2021-08-0377282577278411,900784
2021-08-027637717497687,600768
2021-07-307407557337518,400751
2021-07-297447557357426,500742
2021-07-2871474971474012,900740
2021-07-277077127037122,200712
2021-07-267067087027084,500708
2021-07-217107137027052,300705
2021-07-20707709702707700707
2021-07-197147267017076,900707
2021-07-167097157057112,200711
2021-07-157057157057132,900713
2021-07-147017127017102,100710
2021-07-137087117087111,200711
2021-07-127137137047084,100708
2021-07-096907046847001,700700
2021-07-087067066827014,500701
2021-07-077007067007061,400706
2021-07-067097097077081,300708
2021-07-057117117047091,400709
2021-07-026847056847043,600704
2021-07-017207206936936,100693
2021-06-3069271369271310,100713
2021-06-296866906806907,300690
2021-06-286886886766855,800685
2021-06-256546736546737,100673
2021-06-246516716446528,100652
2021-06-2365066165065010,000650
2021-06-226506706466509,700650
2021-06-216596596466487,600648
2021-06-18662667661663900663
2021-06-176726736606604,900660
2021-06-166686716646704,300670
2021-06-156606656606623,800662
2021-06-146576636576601,100660
2021-06-116646646566571,600657
2021-06-106536546526541,200654
2021-06-096516536516531,700653
2021-06-086506516506503,500650
2021-06-076506516486502,600650
2021-06-04646650646650800650
2021-06-036496506436463,100646
2021-06-026496526496492,700649
2021-06-01650650648650800650
2021-05-316556576496491,700649
2021-05-286526576526572,800657
2021-05-276506536506531,300653
2021-05-266576576536551,200655
2021-05-25658658651654900654
2021-05-246516576506512,900651
2021-05-216436516436512,200651
2021-05-2065965963664315,900643
2021-05-196566606546543,600654
2021-05-1866166565566110,200661
2021-05-176656666616661,400666
2021-05-146636636586582,500658
2021-05-136626626546584,100658
2021-05-126626686566626,000662
2021-05-116706706606675,000667
2021-05-106706756606698,000669
2021-05-076556596556595,100659
2021-05-066566666506557,600655
2021-04-3065368065265424,000654
2021-04-2865865864665215,900652
2021-04-2765665863565864,100658
2021-04-266056096026062,200606
2021-04-236066096046041,400604
2021-04-226076146046055,300605
2021-04-216106126046073,900607
2021-04-206156156116121,500612
2021-04-196186186156162,300616
2021-04-166176196156161,400616
2021-04-156206206156162,400616
2021-04-14617617617617500617
2021-04-136246246116176,500617
2021-04-1261562861562010,300620
2021-04-09614614612614700614
2021-04-086156156096134,600613
2021-04-076096136086132,100613
2021-04-066046106046052,900605
2021-04-056036086036031,600603
2021-04-026076096026043,000604
2021-04-016056056026042,000604
2021-03-316116116006065,400606
2021-03-306106156036113,300611
2021-03-296166186126125,400612
2021-03-266186186106152,900615
2021-03-256036176026154,600615
2021-03-246056096016095,000609
2021-03-236116166056096,000609
2021-03-226086156056116,500611
2021-03-196156156036067,800606
2021-03-186056156056157,200615
2021-03-176126126046072,200607
2021-03-166116116056083,700608
2021-03-1561361360061112,800611
2021-03-126036055906057,600605
2021-03-116036036006032,300603
2021-03-106006006006003,000600
2021-03-095936005926002,500600
2021-03-085915925905924,000592
2021-03-05589589585589400589
2021-03-04590590587587800587
2021-03-035845935845902,600590
2021-03-025925945815903,400590
2021-03-015915945895905,100590
2021-02-2660860858259116,000591
2021-02-256046086006072,400607
2021-02-246056076006034,500603
2021-02-226146145986046,300604
2021-02-195976095956044,000604
2021-02-1861261258560216,000602
2021-02-176156186006057,800605
2021-02-1663863858860623,200606
2021-02-1562763862563712,100637
2021-02-1261164061162927,200629
2021-02-106066096016092,800609
2021-02-096036055996024,000602
2021-02-0859060859060010,200600
2021-02-055925985925983,600598
2021-02-045905995905963,000596
2021-02-035905995905962,200596
2021-02-025875995875922,400592
2021-02-015946005835909,400590
2021-01-295905925815922,600592
2021-01-285875905835887,500588
2021-01-2758058757958710,400587
2021-01-265825825715765,800576
2021-01-255805805715767,600576
2021-01-225765865765773,800577
2021-01-215975985745777,400577
2021-01-205855875805873,300587
2021-01-195785845785842,700584
2021-01-185805805755762,000576
2021-01-155835865745765,300576
2021-01-145865895805822,900582
2021-01-135895895815814,500581
2021-01-125875945805867,600586
2021-01-0859760359059012,700590
2021-01-0760960958859717,300597
2021-01-0659160657860632,500606
2021-01-0558267056558096,800580
2021-01-0456159256157324,900573

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