9446 (株)サカイホールディングス の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-305435465365361,600536
2022-12-295405405345342,400534
2022-12-285415415335386,900538
2022-12-275335385325388,000538
2022-12-2653353653153411,100534
2022-12-2353754653353335,900533
2022-12-225405405335376,000537
2022-12-215395435345394,200539
2022-12-2054754853253913,100539
2022-12-195525525475471,400547
2022-12-165455605455547,100554
2022-12-155555585505584,600558
2022-12-145585595505582,800558
2022-12-1356156154655610,300556
2022-12-125505625485563,800556
2022-12-095545545475511,700551
2022-12-08550550547549700549
2022-12-075505505465502,100550
2022-12-065485675475504,300550
2022-12-055505525485521,000552
2022-12-02547550546550600550
2022-12-015475505465473,400547
2022-11-305455605455473,700547
2022-11-2954754854154511,700545
2022-11-2856656854254712,600547
2022-11-255605715505683,200568
2022-11-245645645585601,700560
2022-11-225525685465688,000568
2022-11-215425515395504,600550
2022-11-185455455395441,100544
2022-11-175375405355373,300537
2022-11-1653255153153614,000536
2022-11-155325405325321,900532
2022-11-145465465395392,200539
2022-11-115535575455453,500545
2022-11-105445555445464,100546
2022-11-095415555415463,100546
2022-11-085525525415412,900541
2022-11-075315415315411,400541
2022-11-045305315295311,900531
2022-11-025315355305312,700531
2022-11-01538538538538300538
2022-10-31540540540540300540
2022-10-285335435315314,700531
2022-10-27536539535539900539
2022-10-265315375315353,900535
2022-10-255315315295303,500530
2022-10-245345505305305,400530
2022-10-21535535535535500535
2022-10-205335355335351,100535
2022-10-195315335305332,300533
2022-10-185315345305303,700530
2022-10-175375385325321,800532
2022-10-145385475375373,600537
2022-10-135465465385381,900538
2022-10-125375475375463,000546
2022-10-115395485325444,100544
2022-10-075375465375393,100539
2022-10-0654954952854711,500547
2022-10-055525525505505,400550
2022-10-045545635525523,800552
2022-10-03555556554555600555
2022-09-305605675565562,500556
2022-09-2955257055155812,900558
2022-09-2858358658058611,500586
2022-09-275915955915922,300592
2022-09-266046055905915,100591
2022-09-226046046016014,100601
2022-09-216066076056052,200605
2022-09-206116116066063,500606
2022-09-16607610606609700609
2022-09-15605610605607800607
2022-09-146036056026051,500605
2022-09-136116136066083,900608
2022-09-126076136066061,800606
2022-09-096106136106111,500611
2022-09-08611614611614600614
2022-09-07611611611611900611
2022-09-06610612610612900612
2022-09-05611611610611500611
2022-09-02610610602610900610
2022-09-016156156006101,800610
2022-08-316106106106101,400610
2022-08-30614614607611700611
2022-08-296066106066105,000610
2022-08-266036076036072,500607
2022-08-256036076036062,000606
2022-08-245996015996011,900601
2022-08-235985995955991,700599
2022-08-22---598-598
2022-08-195975985975981,800598
2022-08-185975975965971,600597
2022-08-17593597592594700594
2022-08-165975975905962,200596
2022-08-155935955905941,500594
2022-08-125915945915912,000591
2022-08-105915915895891,700589
2022-08-09592600592592400592
2022-08-085945985905904,300590
2022-08-05597604597604300604
2022-08-045996065986053,000605
2022-08-035956025906023,200602
2022-08-025935975895971,600597
2022-08-015946015916001,100600
2022-07-295986015966011,300601
2022-07-285966005946004,100600
2022-07-276036036006031,800603
2022-07-265926035876034,900603
2022-07-255976015886016,200601
2022-07-225865985865872,100587
2022-07-21584584582582300582
2022-07-205815835815831,800583
2022-07-195905905815813,500581
2022-07-155895905895891,000589
2022-07-14597597589589400589
2022-07-135955975905974,300597
2022-07-12595595594594200594
2022-07-115935955935951,100595
2022-07-085945945915931,400593
2022-07-075945945925921,600592
2022-07-06592592592592100592
2022-07-05587589587589500589
2022-07-045855925855871,400587
2022-07-015855855845841,200584
2022-06-30593593589589500589
2022-06-295905925855851,900585
2022-06-285905905835831,800583
2022-06-275825885825881,900588
2022-06-24580587580586500586
2022-06-23578578578578200578
2022-06-225895895755764,500576
2022-06-21---588-588
2022-06-20587588587588400588
2022-06-17587587587587100587
2022-06-16583587583587200587
2022-06-15579582579580300580
2022-06-145805815795793,300579
2022-06-13588588588588200588
2022-06-10585589585588500588
2022-06-095935935785854,700585
2022-06-085915935905912,300591
2022-06-075895915895902,100590
2022-06-06589595589595900595
2022-06-035905925885925,800592
2022-06-025885905885904,200590
2022-06-015895905895901,000590
2022-05-315975975875871,400587
2022-05-305995995805919,800591
2022-05-275955975895973,200597
2022-05-265945945915921,000592
2022-05-25592592592592300592
2022-05-245905945885943,400594
2022-05-235865925865893,500589
2022-05-205785925785925,400592
2022-05-195805925755773,900577
2022-05-185955955815897,100589
2022-05-175975975865974,100597
2022-05-165926105925938,600593
2022-05-136206206186201,400620
2022-05-12621621621621100621
2022-05-116186226186221,100622
2022-05-106256256156182,500618
2022-05-09618619618619200619
2022-05-066156246116163,300616
2022-05-026256256226231,900623
2022-04-286276276126212,300621
2022-04-27621622620622900622
2022-04-266216226216221,100622
2022-04-25622622622622200622
2022-04-226096206096202,100620
2022-04-21---621-621
2022-04-206176216156211,100621
2022-04-196176266066254,400625
2022-04-186246246046182,300618
2022-04-156086246086244,500624
2022-04-146086086006002,300600
2022-04-136006045916037,400603
2022-04-126006046006031,400603
2022-04-116006006006001,500600
2022-04-086056056006002,400600
2022-04-076036126006055,500605
2022-04-066056056036051,800605
2022-04-056086096056051,600605
2022-04-046066096026042,800604
2022-04-016006096006092,300609
2022-03-316136186096183,300618
2022-03-306176176106141,300614
2022-03-296146256146183,200618
2022-03-286336406196293,500629
2022-03-256156236116232,200623
2022-03-24619619615615500615
2022-03-236176216126122,700612
2022-03-226166186136185,100618
2022-03-186136166136163,400616
2022-03-176126156016061,100606
2022-03-16617617607610600610
2022-03-15604610604610600610
2022-03-145906105905993,200599
2022-03-11593596593596200596
2022-03-105905945905901,800590
2022-03-095795915795903,300590
2022-03-0859259958158110,100581
2022-03-076026026006001,100600
2022-03-04601608601602400602
2022-03-036106105956016,300601
2022-03-026006056006052,400605
2022-03-016096096006071,200607
2022-02-286106105996032,700603
2022-02-255956075956005,600600
2022-02-246036035995993,700599
2022-02-2260760960060111,900601
2022-02-216126186086103,400610
2022-02-18614619614619700619
2022-02-176156186116143,300614
2022-02-166136216116114,100611
2022-02-156206206176201,400620
2022-02-146116166066163,900616
2022-02-106126186076114,400611
2022-02-096096146096123,200612
2022-02-086106256056098,900609
2022-02-076106306106125,800612
2022-02-04617617611611800611
2022-02-036246246066178,300617
2022-02-026256256076167,900616
2022-02-0162562861661610,100616
2022-01-316236296236291,200629
2022-01-286296296216265,400626
2022-01-276276296226282,300628
2022-01-266276306256272,100627
2022-01-256276276066176,200617
2022-01-246346346276341,100634
2022-01-216356356226352,900635
2022-01-206326356326321,100632
2022-01-196366366336361,300636
2022-01-186386386346361,000636
2022-01-176426456386382,700638
2022-01-14643645643643600643
2022-01-13645646642646700646
2022-01-126446456416441,700644
2022-01-116456496416442,000644
2022-01-076416456416441,000644
2022-01-066446476406433,100643
2022-01-056386436386432,400643
2022-01-046266386266383,100638

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