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 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 543 | 546 | 536 | 536 | 1,600 | 536 |
| 2022-12-29 | 540 | 540 | 534 | 534 | 2,400 | 534 |
| 2022-12-28 | 541 | 541 | 533 | 538 | 6,900 | 538 |
| 2022-12-27 | 533 | 538 | 532 | 538 | 8,000 | 538 |
| 2022-12-26 | 533 | 536 | 531 | 534 | 11,100 | 534 |
| 2022-12-23 | 537 | 546 | 533 | 533 | 35,900 | 533 |
| 2022-12-22 | 540 | 540 | 533 | 537 | 6,000 | 537 |
| 2022-12-21 | 539 | 543 | 534 | 539 | 4,200 | 539 |
| 2022-12-20 | 547 | 548 | 532 | 539 | 13,100 | 539 |
| 2022-12-19 | 552 | 552 | 547 | 547 | 1,400 | 547 |
| 2022-12-16 | 545 | 560 | 545 | 554 | 7,100 | 554 |
| 2022-12-15 | 555 | 558 | 550 | 558 | 4,600 | 558 |
| 2022-12-14 | 558 | 559 | 550 | 558 | 2,800 | 558 |
| 2022-12-13 | 561 | 561 | 546 | 556 | 10,300 | 556 |
| 2022-12-12 | 550 | 562 | 548 | 556 | 3,800 | 556 |
| 2022-12-09 | 554 | 554 | 547 | 551 | 1,700 | 551 |
| 2022-12-08 | 550 | 550 | 547 | 549 | 700 | 549 |
| 2022-12-07 | 550 | 550 | 546 | 550 | 2,100 | 550 |
| 2022-12-06 | 548 | 567 | 547 | 550 | 4,300 | 550 |
| 2022-12-05 | 550 | 552 | 548 | 552 | 1,000 | 552 |
| 2022-12-02 | 547 | 550 | 546 | 550 | 600 | 550 |
| 2022-12-01 | 547 | 550 | 546 | 547 | 3,400 | 547 |
| 2022-11-30 | 545 | 560 | 545 | 547 | 3,700 | 547 |
| 2022-11-29 | 547 | 548 | 541 | 545 | 11,700 | 545 |
| 2022-11-28 | 566 | 568 | 542 | 547 | 12,600 | 547 |
| 2022-11-25 | 560 | 571 | 550 | 568 | 3,200 | 568 |
| 2022-11-24 | 564 | 564 | 558 | 560 | 1,700 | 560 |
| 2022-11-22 | 552 | 568 | 546 | 568 | 8,000 | 568 |
| 2022-11-21 | 542 | 551 | 539 | 550 | 4,600 | 550 |
| 2022-11-18 | 545 | 545 | 539 | 544 | 1,100 | 544 |
| 2022-11-17 | 537 | 540 | 535 | 537 | 3,300 | 537 |
| 2022-11-16 | 532 | 551 | 531 | 536 | 14,000 | 536 |
| 2022-11-15 | 532 | 540 | 532 | 532 | 1,900 | 532 |
| 2022-11-14 | 546 | 546 | 539 | 539 | 2,200 | 539 |
| 2022-11-11 | 553 | 557 | 545 | 545 | 3,500 | 545 |
| 2022-11-10 | 544 | 555 | 544 | 546 | 4,100 | 546 |
| 2022-11-09 | 541 | 555 | 541 | 546 | 3,100 | 546 |
| 2022-11-08 | 552 | 552 | 541 | 541 | 2,900 | 541 |
| 2022-11-07 | 531 | 541 | 531 | 541 | 1,400 | 541 |
| 2022-11-04 | 530 | 531 | 529 | 531 | 1,900 | 531 |
| 2022-11-02 | 531 | 535 | 530 | 531 | 2,700 | 531 |
| 2022-11-01 | 538 | 538 | 538 | 538 | 300 | 538 |
| 2022-10-31 | 540 | 540 | 540 | 540 | 300 | 540 |
| 2022-10-28 | 533 | 543 | 531 | 531 | 4,700 | 531 |
| 2022-10-27 | 536 | 539 | 535 | 539 | 900 | 539 |
| 2022-10-26 | 531 | 537 | 531 | 535 | 3,900 | 535 |
| 2022-10-25 | 531 | 531 | 529 | 530 | 3,500 | 530 |
| 2022-10-24 | 534 | 550 | 530 | 530 | 5,400 | 530 |
| 2022-10-21 | 535 | 535 | 535 | 535 | 500 | 535 |
| 2022-10-20 | 533 | 535 | 533 | 535 | 1,100 | 535 |
| 2022-10-19 | 531 | 533 | 530 | 533 | 2,300 | 533 |
| 2022-10-18 | 531 | 534 | 530 | 530 | 3,700 | 530 |
| 2022-10-17 | 537 | 538 | 532 | 532 | 1,800 | 532 |
| 2022-10-14 | 538 | 547 | 537 | 537 | 3,600 | 537 |
| 2022-10-13 | 546 | 546 | 538 | 538 | 1,900 | 538 |
| 2022-10-12 | 537 | 547 | 537 | 546 | 3,000 | 546 |
| 2022-10-11 | 539 | 548 | 532 | 544 | 4,100 | 544 |
| 2022-10-07 | 537 | 546 | 537 | 539 | 3,100 | 539 |
| 2022-10-06 | 549 | 549 | 528 | 547 | 11,500 | 547 |
| 2022-10-05 | 552 | 552 | 550 | 550 | 5,400 | 550 |
| 2022-10-04 | 554 | 563 | 552 | 552 | 3,800 | 552 |
| 2022-10-03 | 555 | 556 | 554 | 555 | 600 | 555 |
| 2022-09-30 | 560 | 567 | 556 | 556 | 2,500 | 556 |
| 2022-09-29 | 552 | 570 | 551 | 558 | 12,900 | 558 |
| 2022-09-28 | 583 | 586 | 580 | 586 | 11,500 | 586 |
| 2022-09-27 | 591 | 595 | 591 | 592 | 2,300 | 592 |
| 2022-09-26 | 604 | 605 | 590 | 591 | 5,100 | 591 |
| 2022-09-22 | 604 | 604 | 601 | 601 | 4,100 | 601 |
| 2022-09-21 | 606 | 607 | 605 | 605 | 2,200 | 605 |
| 2022-09-20 | 611 | 611 | 606 | 606 | 3,500 | 606 |
| 2022-09-16 | 607 | 610 | 606 | 609 | 700 | 609 |
| 2022-09-15 | 605 | 610 | 605 | 607 | 800 | 607 |
| 2022-09-14 | 603 | 605 | 602 | 605 | 1,500 | 605 |
| 2022-09-13 | 611 | 613 | 606 | 608 | 3,900 | 608 |
| 2022-09-12 | 607 | 613 | 606 | 606 | 1,800 | 606 |
| 2022-09-09 | 610 | 613 | 610 | 611 | 1,500 | 611 |
| 2022-09-08 | 611 | 614 | 611 | 614 | 600 | 614 |
| 2022-09-07 | 611 | 611 | 611 | 611 | 900 | 611 |
| 2022-09-06 | 610 | 612 | 610 | 612 | 900 | 612 |
| 2022-09-05 | 611 | 611 | 610 | 611 | 500 | 611 |
| 2022-09-02 | 610 | 610 | 602 | 610 | 900 | 610 |
| 2022-09-01 | 615 | 615 | 600 | 610 | 1,800 | 610 |
| 2022-08-31 | 610 | 610 | 610 | 610 | 1,400 | 610 |
| 2022-08-30 | 614 | 614 | 607 | 611 | 700 | 611 |
| 2022-08-29 | 606 | 610 | 606 | 610 | 5,000 | 610 |
| 2022-08-26 | 603 | 607 | 603 | 607 | 2,500 | 607 |
| 2022-08-25 | 603 | 607 | 603 | 606 | 2,000 | 606 |
| 2022-08-24 | 599 | 601 | 599 | 601 | 1,900 | 601 |
| 2022-08-23 | 598 | 599 | 595 | 599 | 1,700 | 599 |
| 2022-08-22 | - | - | - | 598 | - | 598 |
| 2022-08-19 | 597 | 598 | 597 | 598 | 1,800 | 598 |
| 2022-08-18 | 597 | 597 | 596 | 597 | 1,600 | 597 |
| 2022-08-17 | 593 | 597 | 592 | 594 | 700 | 594 |
| 2022-08-16 | 597 | 597 | 590 | 596 | 2,200 | 596 |
| 2022-08-15 | 593 | 595 | 590 | 594 | 1,500 | 594 |
| 2022-08-12 | 591 | 594 | 591 | 591 | 2,000 | 591 |
| 2022-08-10 | 591 | 591 | 589 | 589 | 1,700 | 589 |
| 2022-08-09 | 592 | 600 | 592 | 592 | 400 | 592 |
| 2022-08-08 | 594 | 598 | 590 | 590 | 4,300 | 590 |
| 2022-08-05 | 597 | 604 | 597 | 604 | 300 | 604 |
| 2022-08-04 | 599 | 606 | 598 | 605 | 3,000 | 605 |
| 2022-08-03 | 595 | 602 | 590 | 602 | 3,200 | 602 |
| 2022-08-02 | 593 | 597 | 589 | 597 | 1,600 | 597 |
| 2022-08-01 | 594 | 601 | 591 | 600 | 1,100 | 600 |
| 2022-07-29 | 598 | 601 | 596 | 601 | 1,300 | 601 |
| 2022-07-28 | 596 | 600 | 594 | 600 | 4,100 | 600 |
| 2022-07-27 | 603 | 603 | 600 | 603 | 1,800 | 603 |
| 2022-07-26 | 592 | 603 | 587 | 603 | 4,900 | 603 |
| 2022-07-25 | 597 | 601 | 588 | 601 | 6,200 | 601 |
| 2022-07-22 | 586 | 598 | 586 | 587 | 2,100 | 587 |
| 2022-07-21 | 584 | 584 | 582 | 582 | 300 | 582 |
| 2022-07-20 | 581 | 583 | 581 | 583 | 1,800 | 583 |
| 2022-07-19 | 590 | 590 | 581 | 581 | 3,500 | 581 |
| 2022-07-15 | 589 | 590 | 589 | 589 | 1,000 | 589 |
| 2022-07-14 | 597 | 597 | 589 | 589 | 400 | 589 |
| 2022-07-13 | 595 | 597 | 590 | 597 | 4,300 | 597 |
| 2022-07-12 | 595 | 595 | 594 | 594 | 200 | 594 |
| 2022-07-11 | 593 | 595 | 593 | 595 | 1,100 | 595 |
| 2022-07-08 | 594 | 594 | 591 | 593 | 1,400 | 593 |
| 2022-07-07 | 594 | 594 | 592 | 592 | 1,600 | 592 |
| 2022-07-06 | 592 | 592 | 592 | 592 | 100 | 592 |
| 2022-07-05 | 587 | 589 | 587 | 589 | 500 | 589 |
| 2022-07-04 | 585 | 592 | 585 | 587 | 1,400 | 587 |
| 2022-07-01 | 585 | 585 | 584 | 584 | 1,200 | 584 |
| 2022-06-30 | 593 | 593 | 589 | 589 | 500 | 589 |
| 2022-06-29 | 590 | 592 | 585 | 585 | 1,900 | 585 |
| 2022-06-28 | 590 | 590 | 583 | 583 | 1,800 | 583 |
| 2022-06-27 | 582 | 588 | 582 | 588 | 1,900 | 588 |
| 2022-06-24 | 580 | 587 | 580 | 586 | 500 | 586 |
| 2022-06-23 | 578 | 578 | 578 | 578 | 200 | 578 |
| 2022-06-22 | 589 | 589 | 575 | 576 | 4,500 | 576 |
| 2022-06-21 | - | - | - | 588 | - | 588 |
| 2022-06-20 | 587 | 588 | 587 | 588 | 400 | 588 |
| 2022-06-17 | 587 | 587 | 587 | 587 | 100 | 587 |
| 2022-06-16 | 583 | 587 | 583 | 587 | 200 | 587 |
| 2022-06-15 | 579 | 582 | 579 | 580 | 300 | 580 |
| 2022-06-14 | 580 | 581 | 579 | 579 | 3,300 | 579 |
| 2022-06-13 | 588 | 588 | 588 | 588 | 200 | 588 |
| 2022-06-10 | 585 | 589 | 585 | 588 | 500 | 588 |
| 2022-06-09 | 593 | 593 | 578 | 585 | 4,700 | 585 |
| 2022-06-08 | 591 | 593 | 590 | 591 | 2,300 | 591 |
| 2022-06-07 | 589 | 591 | 589 | 590 | 2,100 | 590 |
| 2022-06-06 | 589 | 595 | 589 | 595 | 900 | 595 |
| 2022-06-03 | 590 | 592 | 588 | 592 | 5,800 | 592 |
| 2022-06-02 | 588 | 590 | 588 | 590 | 4,200 | 590 |
| 2022-06-01 | 589 | 590 | 589 | 590 | 1,000 | 590 |
| 2022-05-31 | 597 | 597 | 587 | 587 | 1,400 | 587 |
| 2022-05-30 | 599 | 599 | 580 | 591 | 9,800 | 591 |
| 2022-05-27 | 595 | 597 | 589 | 597 | 3,200 | 597 |
| 2022-05-26 | 594 | 594 | 591 | 592 | 1,000 | 592 |
| 2022-05-25 | 592 | 592 | 592 | 592 | 300 | 592 |
| 2022-05-24 | 590 | 594 | 588 | 594 | 3,400 | 594 |
| 2022-05-23 | 586 | 592 | 586 | 589 | 3,500 | 589 |
| 2022-05-20 | 578 | 592 | 578 | 592 | 5,400 | 592 |
| 2022-05-19 | 580 | 592 | 575 | 577 | 3,900 | 577 |
| 2022-05-18 | 595 | 595 | 581 | 589 | 7,100 | 589 |
| 2022-05-17 | 597 | 597 | 586 | 597 | 4,100 | 597 |
| 2022-05-16 | 592 | 610 | 592 | 593 | 8,600 | 593 |
| 2022-05-13 | 620 | 620 | 618 | 620 | 1,400 | 620 |
| 2022-05-12 | 621 | 621 | 621 | 621 | 100 | 621 |
| 2022-05-11 | 618 | 622 | 618 | 622 | 1,100 | 622 |
| 2022-05-10 | 625 | 625 | 615 | 618 | 2,500 | 618 |
| 2022-05-09 | 618 | 619 | 618 | 619 | 200 | 619 |
| 2022-05-06 | 615 | 624 | 611 | 616 | 3,300 | 616 |
| 2022-05-02 | 625 | 625 | 622 | 623 | 1,900 | 623 |
| 2022-04-28 | 627 | 627 | 612 | 621 | 2,300 | 621 |
| 2022-04-27 | 621 | 622 | 620 | 622 | 900 | 622 |
| 2022-04-26 | 621 | 622 | 621 | 622 | 1,100 | 622 |
| 2022-04-25 | 622 | 622 | 622 | 622 | 200 | 622 |
| 2022-04-22 | 609 | 620 | 609 | 620 | 2,100 | 620 |
| 2022-04-21 | - | - | - | 621 | - | 621 |
| 2022-04-20 | 617 | 621 | 615 | 621 | 1,100 | 621 |
| 2022-04-19 | 617 | 626 | 606 | 625 | 4,400 | 625 |
| 2022-04-18 | 624 | 624 | 604 | 618 | 2,300 | 618 |
| 2022-04-15 | 608 | 624 | 608 | 624 | 4,500 | 624 |
| 2022-04-14 | 608 | 608 | 600 | 600 | 2,300 | 600 |
| 2022-04-13 | 600 | 604 | 591 | 603 | 7,400 | 603 |
| 2022-04-12 | 600 | 604 | 600 | 603 | 1,400 | 603 |
| 2022-04-11 | 600 | 600 | 600 | 600 | 1,500 | 600 |
| 2022-04-08 | 605 | 605 | 600 | 600 | 2,400 | 600 |
| 2022-04-07 | 603 | 612 | 600 | 605 | 5,500 | 605 |
| 2022-04-06 | 605 | 605 | 603 | 605 | 1,800 | 605 |
| 2022-04-05 | 608 | 609 | 605 | 605 | 1,600 | 605 |
| 2022-04-04 | 606 | 609 | 602 | 604 | 2,800 | 604 |
| 2022-04-01 | 600 | 609 | 600 | 609 | 2,300 | 609 |
| 2022-03-31 | 613 | 618 | 609 | 618 | 3,300 | 618 |
| 2022-03-30 | 617 | 617 | 610 | 614 | 1,300 | 614 |
| 2022-03-29 | 614 | 625 | 614 | 618 | 3,200 | 618 |
| 2022-03-28 | 633 | 640 | 619 | 629 | 3,500 | 629 |
| 2022-03-25 | 615 | 623 | 611 | 623 | 2,200 | 623 |
| 2022-03-24 | 619 | 619 | 615 | 615 | 500 | 615 |
| 2022-03-23 | 617 | 621 | 612 | 612 | 2,700 | 612 |
| 2022-03-22 | 616 | 618 | 613 | 618 | 5,100 | 618 |
| 2022-03-18 | 613 | 616 | 613 | 616 | 3,400 | 616 |
| 2022-03-17 | 612 | 615 | 601 | 606 | 1,100 | 606 |
| 2022-03-16 | 617 | 617 | 607 | 610 | 600 | 610 |
| 2022-03-15 | 604 | 610 | 604 | 610 | 600 | 610 |
| 2022-03-14 | 590 | 610 | 590 | 599 | 3,200 | 599 |
| 2022-03-11 | 593 | 596 | 593 | 596 | 200 | 596 |
| 2022-03-10 | 590 | 594 | 590 | 590 | 1,800 | 590 |
| 2022-03-09 | 579 | 591 | 579 | 590 | 3,300 | 590 |
| 2022-03-08 | 592 | 599 | 581 | 581 | 10,100 | 581 |
| 2022-03-07 | 602 | 602 | 600 | 600 | 1,100 | 600 |
| 2022-03-04 | 601 | 608 | 601 | 602 | 400 | 602 |
| 2022-03-03 | 610 | 610 | 595 | 601 | 6,300 | 601 |
| 2022-03-02 | 600 | 605 | 600 | 605 | 2,400 | 605 |
| 2022-03-01 | 609 | 609 | 600 | 607 | 1,200 | 607 |
| 2022-02-28 | 610 | 610 | 599 | 603 | 2,700 | 603 |
| 2022-02-25 | 595 | 607 | 595 | 600 | 5,600 | 600 |
| 2022-02-24 | 603 | 603 | 599 | 599 | 3,700 | 599 |
| 2022-02-22 | 607 | 609 | 600 | 601 | 11,900 | 601 |
| 2022-02-21 | 612 | 618 | 608 | 610 | 3,400 | 610 |
| 2022-02-18 | 614 | 619 | 614 | 619 | 700 | 619 |
| 2022-02-17 | 615 | 618 | 611 | 614 | 3,300 | 614 |
| 2022-02-16 | 613 | 621 | 611 | 611 | 4,100 | 611 |
| 2022-02-15 | 620 | 620 | 617 | 620 | 1,400 | 620 |
| 2022-02-14 | 611 | 616 | 606 | 616 | 3,900 | 616 |
| 2022-02-10 | 612 | 618 | 607 | 611 | 4,400 | 611 |
| 2022-02-09 | 609 | 614 | 609 | 612 | 3,200 | 612 |
| 2022-02-08 | 610 | 625 | 605 | 609 | 8,900 | 609 |
| 2022-02-07 | 610 | 630 | 610 | 612 | 5,800 | 612 |
| 2022-02-04 | 617 | 617 | 611 | 611 | 800 | 611 |
| 2022-02-03 | 624 | 624 | 606 | 617 | 8,300 | 617 |
| 2022-02-02 | 625 | 625 | 607 | 616 | 7,900 | 616 |
| 2022-02-01 | 625 | 628 | 616 | 616 | 10,100 | 616 |
| 2022-01-31 | 623 | 629 | 623 | 629 | 1,200 | 629 |
| 2022-01-28 | 629 | 629 | 621 | 626 | 5,400 | 626 |
| 2022-01-27 | 627 | 629 | 622 | 628 | 2,300 | 628 |
| 2022-01-26 | 627 | 630 | 625 | 627 | 2,100 | 627 |
| 2022-01-25 | 627 | 627 | 606 | 617 | 6,200 | 617 |
| 2022-01-24 | 634 | 634 | 627 | 634 | 1,100 | 634 |
| 2022-01-21 | 635 | 635 | 622 | 635 | 2,900 | 635 |
| 2022-01-20 | 632 | 635 | 632 | 632 | 1,100 | 632 |
| 2022-01-19 | 636 | 636 | 633 | 636 | 1,300 | 636 |
| 2022-01-18 | 638 | 638 | 634 | 636 | 1,000 | 636 |
| 2022-01-17 | 642 | 645 | 638 | 638 | 2,700 | 638 |
| 2022-01-14 | 643 | 645 | 643 | 643 | 600 | 643 |
| 2022-01-13 | 645 | 646 | 642 | 646 | 700 | 646 |
| 2022-01-12 | 644 | 645 | 641 | 644 | 1,700 | 644 |
| 2022-01-11 | 645 | 649 | 641 | 644 | 2,000 | 644 |
| 2022-01-07 | 641 | 645 | 641 | 644 | 1,000 | 644 |
| 2022-01-06 | 644 | 647 | 640 | 643 | 3,100 | 643 |
| 2022-01-05 | 638 | 643 | 638 | 643 | 2,400 | 643 |
| 2022-01-04 | 626 | 638 | 626 | 638 | 3,100 | 638 |
分割・併合履歴 ： [2010-05-27]1株→500株 [2004-03-26]1株→3株