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 |
---|---|---|---|---|---|---|
2021-12-30 | 615 | 630 | 615 | 627 | 1,000 | 627 |
2021-12-29 | 608 | 619 | 608 | 619 | 4,400 | 619 |
2021-12-28 | 610 | 610 | 606 | 608 | 3,500 | 608 |
2021-12-27 | 605 | 610 | 602 | 610 | 3,500 | 610 |
2021-12-24 | 606 | 608 | 603 | 605 | 4,100 | 605 |
2021-12-23 | 603 | 608 | 603 | 608 | 900 | 608 |
2021-12-22 | 603 | 605 | 603 | 604 | 2,300 | 604 |
2021-12-21 | 599 | 604 | 599 | 604 | 2,400 | 604 |
2021-12-20 | 610 | 610 | 598 | 598 | 7,600 | 598 |
2021-12-17 | 610 | 610 | 606 | 610 | 2,400 | 610 |
2021-12-16 | 605 | 616 | 605 | 612 | 4,500 | 612 |
2021-12-15 | 603 | 609 | 603 | 608 | 3,700 | 608 |
2021-12-14 | 609 | 609 | 605 | 605 | 3,700 | 605 |
2021-12-13 | 604 | 610 | 604 | 607 | 2,300 | 607 |
2021-12-10 | 607 | 610 | 605 | 610 | 1,900 | 610 |
2021-12-09 | 605 | 609 | 605 | 607 | 1,500 | 607 |
2021-12-08 | 605 | 610 | 604 | 605 | 4,200 | 605 |
2021-12-07 | 607 | 613 | 605 | 605 | 5,000 | 605 |
2021-12-06 | 605 | 611 | 602 | 606 | 3,400 | 606 |
2021-12-03 | 601 | 608 | 600 | 601 | 3,400 | 601 |
2021-12-02 | 604 | 604 | 597 | 598 | 6,800 | 598 |
2021-12-01 | 604 | 605 | 603 | 604 | 1,300 | 604 |
2021-11-30 | 605 | 609 | 605 | 605 | 3,400 | 605 |
2021-11-29 | 611 | 613 | 601 | 605 | 7,900 | 605 |
2021-11-26 | 639 | 646 | 621 | 625 | 3,800 | 625 |
2021-11-25 | 639 | 652 | 639 | 641 | 5,900 | 641 |
2021-11-24 | 656 | 657 | 648 | 649 | 7,200 | 649 |
2021-11-22 | 656 | 656 | 656 | 656 | 100 | 656 |
2021-11-19 | 662 | 664 | 658 | 660 | 4,000 | 660 |
2021-11-18 | 664 | 670 | 662 | 663 | 1,700 | 663 |
2021-11-17 | 670 | 677 | 667 | 668 | 9,200 | 668 |
2021-11-16 | 686 | 686 | 660 | 666 | 25,300 | 666 |
2021-11-15 | 673 | 685 | 673 | 684 | 2,100 | 684 |
2021-11-12 | 674 | 683 | 674 | 674 | 600 | 674 |
2021-11-11 | 674 | 676 | 674 | 676 | 400 | 676 |
2021-11-10 | 664 | 669 | 660 | 669 | 1,800 | 669 |
2021-11-09 | 673 | 673 | 665 | 665 | 3,100 | 665 |
2021-11-08 | 687 | 687 | 666 | 675 | 4,300 | 675 |
2021-11-05 | 686 | 687 | 680 | 687 | 1,300 | 687 |
2021-11-04 | 689 | 689 | 682 | 684 | 1,200 | 684 |
2021-11-02 | 675 | 685 | 675 | 681 | 5,500 | 681 |
2021-11-01 | 684 | 692 | 683 | 685 | 2,400 | 685 |
2021-10-29 | 686 | 686 | 681 | 684 | 400 | 684 |
2021-10-28 | 682 | 687 | 681 | 686 | 5,900 | 686 |
2021-10-27 | 702 | 702 | 694 | 697 | 1,500 | 697 |
2021-10-26 | 697 | 701 | 697 | 701 | 600 | 701 |
2021-10-25 | 699 | 699 | 694 | 694 | 3,100 | 694 |
2021-10-22 | 704 | 706 | 704 | 704 | 2,000 | 704 |
2021-10-21 | 707 | 707 | 705 | 705 | 1,300 | 705 |
2021-10-20 | 705 | 720 | 705 | 707 | 2,000 | 707 |
2021-10-19 | 705 | 716 | 705 | 710 | 1,300 | 710 |
2021-10-18 | 710 | 710 | 709 | 710 | 600 | 710 |
2021-10-15 | 710 | 715 | 708 | 708 | 500 | 708 |
2021-10-14 | 708 | 710 | 706 | 706 | 1,500 | 706 |
2021-10-13 | 711 | 717 | 706 | 710 | 2,400 | 710 |
2021-10-12 | 710 | 733 | 710 | 718 | 1,400 | 718 |
2021-10-11 | 710 | 721 | 708 | 719 | 2,600 | 719 |
2021-10-08 | 708 | 714 | 708 | 710 | 1,500 | 710 |
2021-10-07 | 706 | 715 | 706 | 708 | 1,100 | 708 |
2021-10-06 | 733 | 733 | 705 | 706 | 3,400 | 706 |
2021-10-05 | 713 | 713 | 705 | 705 | 2,700 | 705 |
2021-10-04 | 715 | 715 | 712 | 714 | 2,800 | 714 |
2021-10-01 | 721 | 725 | 715 | 715 | 3,600 | 715 |
2021-09-30 | 727 | 728 | 721 | 725 | 6,000 | 725 |
2021-09-29 | 719 | 746 | 710 | 731 | 27,500 | 731 |
2021-09-28 | 806 | 806 | 785 | 800 | 11,700 | 800 |
2021-09-27 | 791 | 800 | 775 | 791 | 13,000 | 791 |
2021-09-24 | 789 | 833 | 781 | 800 | 29,100 | 800 |
2021-09-22 | 783 | 789 | 775 | 789 | 4,200 | 789 |
2021-09-21 | 795 | 795 | 774 | 784 | 8,000 | 784 |
2021-09-17 | 781 | 794 | 781 | 790 | 3,200 | 790 |
2021-09-16 | 787 | 794 | 780 | 794 | 3,400 | 794 |
2021-09-15 | 780 | 788 | 778 | 788 | 2,000 | 788 |
2021-09-14 | 789 | 791 | 775 | 775 | 3,500 | 775 |
2021-09-13 | 789 | 789 | 765 | 789 | 4,900 | 789 |
2021-09-10 | 773 | 785 | 771 | 785 | 2,400 | 785 |
2021-09-09 | 771 | 777 | 770 | 773 | 4,600 | 773 |
2021-09-08 | 770 | 771 | 760 | 771 | 6,400 | 771 |
2021-09-07 | 765 | 769 | 765 | 767 | 1,900 | 767 |
2021-09-06 | 771 | 771 | 762 | 766 | 7,400 | 766 |
2021-09-03 | 779 | 779 | 761 | 777 | 4,100 | 777 |
2021-09-02 | 770 | 774 | 770 | 774 | 800 | 774 |
2021-09-01 | 780 | 780 | 753 | 773 | 4,400 | 773 |
2021-08-31 | 761 | 780 | 761 | 780 | 1,600 | 780 |
2021-08-30 | 751 | 761 | 743 | 760 | 3,700 | 760 |
2021-08-27 | 739 | 743 | 738 | 742 | 2,800 | 742 |
2021-08-26 | 746 | 746 | 730 | 740 | 2,600 | 740 |
2021-08-25 | 738 | 741 | 726 | 738 | 3,100 | 738 |
2021-08-24 | 754 | 754 | 723 | 738 | 1,200 | 738 |
2021-08-23 | 720 | 744 | 702 | 724 | 8,000 | 724 |
2021-08-20 | 734 | 757 | 732 | 746 | 2,900 | 746 |
2021-08-19 | 766 | 768 | 716 | 749 | 11,600 | 749 |
2021-08-18 | 770 | 784 | 766 | 766 | 7,800 | 766 |
2021-08-17 | 777 | 799 | 772 | 784 | 2,200 | 784 |
2021-08-16 | 800 | 800 | 780 | 780 | 2,600 | 780 |
2021-08-13 | 790 | 803 | 783 | 800 | 4,900 | 800 |
2021-08-12 | 805 | 807 | 775 | 787 | 8,000 | 787 |
2021-08-11 | 805 | 806 | 776 | 805 | 4,100 | 805 |
2021-08-10 | 795 | 810 | 751 | 790 | 5,500 | 790 |
2021-08-06 | 783 | 798 | 774 | 785 | 4,000 | 785 |
2021-08-05 | 801 | 801 | 761 | 785 | 4,900 | 785 |
2021-08-04 | 786 | 801 | 751 | 793 | 6,000 | 793 |
2021-08-03 | 772 | 825 | 772 | 784 | 11,900 | 784 |
2021-08-02 | 763 | 771 | 749 | 768 | 7,600 | 768 |
2021-07-30 | 740 | 755 | 733 | 751 | 8,400 | 751 |
2021-07-29 | 744 | 755 | 735 | 742 | 6,500 | 742 |
2021-07-28 | 714 | 749 | 714 | 740 | 12,900 | 740 |
2021-07-27 | 707 | 712 | 703 | 712 | 2,200 | 712 |
2021-07-26 | 706 | 708 | 702 | 708 | 4,500 | 708 |
2021-07-21 | 710 | 713 | 702 | 705 | 2,300 | 705 |
2021-07-20 | 707 | 709 | 702 | 707 | 700 | 707 |
2021-07-19 | 714 | 726 | 701 | 707 | 6,900 | 707 |
2021-07-16 | 709 | 715 | 705 | 711 | 2,200 | 711 |
2021-07-15 | 705 | 715 | 705 | 713 | 2,900 | 713 |
2021-07-14 | 701 | 712 | 701 | 710 | 2,100 | 710 |
2021-07-13 | 708 | 711 | 708 | 711 | 1,200 | 711 |
2021-07-12 | 713 | 713 | 704 | 708 | 4,100 | 708 |
2021-07-09 | 690 | 704 | 684 | 700 | 1,700 | 700 |
2021-07-08 | 706 | 706 | 682 | 701 | 4,500 | 701 |
2021-07-07 | 700 | 706 | 700 | 706 | 1,400 | 706 |
2021-07-06 | 709 | 709 | 707 | 708 | 1,300 | 708 |
2021-07-05 | 711 | 711 | 704 | 709 | 1,400 | 709 |
2021-07-02 | 684 | 705 | 684 | 704 | 3,600 | 704 |
2021-07-01 | 720 | 720 | 693 | 693 | 6,100 | 693 |
2021-06-30 | 692 | 713 | 692 | 713 | 10,100 | 713 |
2021-06-29 | 686 | 690 | 680 | 690 | 7,300 | 690 |
2021-06-28 | 688 | 688 | 676 | 685 | 5,800 | 685 |
2021-06-25 | 654 | 673 | 654 | 673 | 7,100 | 673 |
2021-06-24 | 651 | 671 | 644 | 652 | 8,100 | 652 |
2021-06-23 | 650 | 661 | 650 | 650 | 10,000 | 650 |
2021-06-22 | 650 | 670 | 646 | 650 | 9,700 | 650 |
2021-06-21 | 659 | 659 | 646 | 648 | 7,600 | 648 |
2021-06-18 | 662 | 667 | 661 | 663 | 900 | 663 |
2021-06-17 | 672 | 673 | 660 | 660 | 4,900 | 660 |
2021-06-16 | 668 | 671 | 664 | 670 | 4,300 | 670 |
2021-06-15 | 660 | 665 | 660 | 662 | 3,800 | 662 |
2021-06-14 | 657 | 663 | 657 | 660 | 1,100 | 660 |
2021-06-11 | 664 | 664 | 656 | 657 | 1,600 | 657 |
2021-06-10 | 653 | 654 | 652 | 654 | 1,200 | 654 |
2021-06-09 | 651 | 653 | 651 | 653 | 1,700 | 653 |
2021-06-08 | 650 | 651 | 650 | 650 | 3,500 | 650 |
2021-06-07 | 650 | 651 | 648 | 650 | 2,600 | 650 |
2021-06-04 | 646 | 650 | 646 | 650 | 800 | 650 |
2021-06-03 | 649 | 650 | 643 | 646 | 3,100 | 646 |
2021-06-02 | 649 | 652 | 649 | 649 | 2,700 | 649 |
2021-06-01 | 650 | 650 | 648 | 650 | 800 | 650 |
2021-05-31 | 655 | 657 | 649 | 649 | 1,700 | 649 |
2021-05-28 | 652 | 657 | 652 | 657 | 2,800 | 657 |
2021-05-27 | 650 | 653 | 650 | 653 | 1,300 | 653 |
2021-05-26 | 657 | 657 | 653 | 655 | 1,200 | 655 |
2021-05-25 | 658 | 658 | 651 | 654 | 900 | 654 |
2021-05-24 | 651 | 657 | 650 | 651 | 2,900 | 651 |
2021-05-21 | 643 | 651 | 643 | 651 | 2,200 | 651 |
2021-05-20 | 659 | 659 | 636 | 643 | 15,900 | 643 |
2021-05-19 | 656 | 660 | 654 | 654 | 3,600 | 654 |
2021-05-18 | 661 | 665 | 655 | 661 | 10,200 | 661 |
2021-05-17 | 665 | 666 | 661 | 666 | 1,400 | 666 |
2021-05-14 | 663 | 663 | 658 | 658 | 2,500 | 658 |
2021-05-13 | 662 | 662 | 654 | 658 | 4,100 | 658 |
2021-05-12 | 662 | 668 | 656 | 662 | 6,000 | 662 |
2021-05-11 | 670 | 670 | 660 | 667 | 5,000 | 667 |
2021-05-10 | 670 | 675 | 660 | 669 | 8,000 | 669 |
2021-05-07 | 655 | 659 | 655 | 659 | 5,100 | 659 |
2021-05-06 | 656 | 666 | 650 | 655 | 7,600 | 655 |
2021-04-30 | 653 | 680 | 652 | 654 | 24,000 | 654 |
2021-04-28 | 658 | 658 | 646 | 652 | 15,900 | 652 |
2021-04-27 | 656 | 658 | 635 | 658 | 64,100 | 658 |
2021-04-26 | 605 | 609 | 602 | 606 | 2,200 | 606 |
2021-04-23 | 606 | 609 | 604 | 604 | 1,400 | 604 |
2021-04-22 | 607 | 614 | 604 | 605 | 5,300 | 605 |
2021-04-21 | 610 | 612 | 604 | 607 | 3,900 | 607 |
2021-04-20 | 615 | 615 | 611 | 612 | 1,500 | 612 |
2021-04-19 | 618 | 618 | 615 | 616 | 2,300 | 616 |
2021-04-16 | 617 | 619 | 615 | 616 | 1,400 | 616 |
2021-04-15 | 620 | 620 | 615 | 616 | 2,400 | 616 |
2021-04-14 | 617 | 617 | 617 | 617 | 500 | 617 |
2021-04-13 | 624 | 624 | 611 | 617 | 6,500 | 617 |
2021-04-12 | 615 | 628 | 615 | 620 | 10,300 | 620 |
2021-04-09 | 614 | 614 | 612 | 614 | 700 | 614 |
2021-04-08 | 615 | 615 | 609 | 613 | 4,600 | 613 |
2021-04-07 | 609 | 613 | 608 | 613 | 2,100 | 613 |
2021-04-06 | 604 | 610 | 604 | 605 | 2,900 | 605 |
2021-04-05 | 603 | 608 | 603 | 603 | 1,600 | 603 |
2021-04-02 | 607 | 609 | 602 | 604 | 3,000 | 604 |
2021-04-01 | 605 | 605 | 602 | 604 | 2,000 | 604 |
2021-03-31 | 611 | 611 | 600 | 606 | 5,400 | 606 |
2021-03-30 | 610 | 615 | 603 | 611 | 3,300 | 611 |
2021-03-29 | 616 | 618 | 612 | 612 | 5,400 | 612 |
2021-03-26 | 618 | 618 | 610 | 615 | 2,900 | 615 |
2021-03-25 | 603 | 617 | 602 | 615 | 4,600 | 615 |
2021-03-24 | 605 | 609 | 601 | 609 | 5,000 | 609 |
2021-03-23 | 611 | 616 | 605 | 609 | 6,000 | 609 |
2021-03-22 | 608 | 615 | 605 | 611 | 6,500 | 611 |
2021-03-19 | 615 | 615 | 603 | 606 | 7,800 | 606 |
2021-03-18 | 605 | 615 | 605 | 615 | 7,200 | 615 |
2021-03-17 | 612 | 612 | 604 | 607 | 2,200 | 607 |
2021-03-16 | 611 | 611 | 605 | 608 | 3,700 | 608 |
2021-03-15 | 613 | 613 | 600 | 611 | 12,800 | 611 |
2021-03-12 | 603 | 605 | 590 | 605 | 7,600 | 605 |
2021-03-11 | 603 | 603 | 600 | 603 | 2,300 | 603 |
2021-03-10 | 600 | 600 | 600 | 600 | 3,000 | 600 |
2021-03-09 | 593 | 600 | 592 | 600 | 2,500 | 600 |
2021-03-08 | 591 | 592 | 590 | 592 | 4,000 | 592 |
2021-03-05 | 589 | 589 | 585 | 589 | 400 | 589 |
2021-03-04 | 590 | 590 | 587 | 587 | 800 | 587 |
2021-03-03 | 584 | 593 | 584 | 590 | 2,600 | 590 |
2021-03-02 | 592 | 594 | 581 | 590 | 3,400 | 590 |
2021-03-01 | 591 | 594 | 589 | 590 | 5,100 | 590 |
2021-02-26 | 608 | 608 | 582 | 591 | 16,000 | 591 |
2021-02-25 | 604 | 608 | 600 | 607 | 2,400 | 607 |
2021-02-24 | 605 | 607 | 600 | 603 | 4,500 | 603 |
2021-02-22 | 614 | 614 | 598 | 604 | 6,300 | 604 |
2021-02-19 | 597 | 609 | 595 | 604 | 4,000 | 604 |
2021-02-18 | 612 | 612 | 585 | 602 | 16,000 | 602 |
2021-02-17 | 615 | 618 | 600 | 605 | 7,800 | 605 |
2021-02-16 | 638 | 638 | 588 | 606 | 23,200 | 606 |
2021-02-15 | 627 | 638 | 625 | 637 | 12,100 | 637 |
2021-02-12 | 611 | 640 | 611 | 629 | 27,200 | 629 |
2021-02-10 | 606 | 609 | 601 | 609 | 2,800 | 609 |
2021-02-09 | 603 | 605 | 599 | 602 | 4,000 | 602 |
2021-02-08 | 590 | 608 | 590 | 600 | 10,200 | 600 |
2021-02-05 | 592 | 598 | 592 | 598 | 3,600 | 598 |
2021-02-04 | 590 | 599 | 590 | 596 | 3,000 | 596 |
2021-02-03 | 590 | 599 | 590 | 596 | 2,200 | 596 |
2021-02-02 | 587 | 599 | 587 | 592 | 2,400 | 592 |
2021-02-01 | 594 | 600 | 583 | 590 | 9,400 | 590 |
2021-01-29 | 590 | 592 | 581 | 592 | 2,600 | 592 |
2021-01-28 | 587 | 590 | 583 | 588 | 7,500 | 588 |
2021-01-27 | 580 | 587 | 579 | 587 | 10,400 | 587 |
2021-01-26 | 582 | 582 | 571 | 576 | 5,800 | 576 |
2021-01-25 | 580 | 580 | 571 | 576 | 7,600 | 576 |
2021-01-22 | 576 | 586 | 576 | 577 | 3,800 | 577 |
2021-01-21 | 597 | 598 | 574 | 577 | 7,400 | 577 |
2021-01-20 | 585 | 587 | 580 | 587 | 3,300 | 587 |
2021-01-19 | 578 | 584 | 578 | 584 | 2,700 | 584 |
2021-01-18 | 580 | 580 | 575 | 576 | 2,000 | 576 |
2021-01-15 | 583 | 586 | 574 | 576 | 5,300 | 576 |
2021-01-14 | 586 | 589 | 580 | 582 | 2,900 | 582 |
2021-01-13 | 589 | 589 | 581 | 581 | 4,500 | 581 |
2021-01-12 | 587 | 594 | 580 | 586 | 7,600 | 586 |
2021-01-08 | 597 | 603 | 590 | 590 | 12,700 | 590 |
2021-01-07 | 609 | 609 | 588 | 597 | 17,300 | 597 |
2021-01-06 | 591 | 606 | 578 | 606 | 32,500 | 606 |
2021-01-05 | 582 | 670 | 565 | 580 | 96,800 | 580 |
2021-01-04 | 561 | 592 | 561 | 573 | 24,900 | 573 |
分割・併合履歴 : [2010-05-27]1株→500株 [2004-03-26]1株→3株