サカイホールディングス(9446)の株価時系列情報
サカイホールディングス(9446)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2001/12/28 | 150,000 | 160,005 | 145,005 | 154,995 | 15 |
| 2001/12/27 | 135,000 | 145,005 | 135,000 | 145,005 | 12 |
| 2001/12/26 | 124,995 | 135,000 | 124,995 | 135,000 | 3 |
| 2001/12/25 | 133,005 | 133,005 | 118,005 | 124,995 | 34 |
| 2001/12/21 | 150,000 | 150,000 | 142,995 | 142,995 | 4 |
| 2001/12/20 | 154,995 | 154,995 | 150,000 | 150,000 | 4 |
| 2001/12/19 | 186,000 | 186,000 | 142,995 | 150,000 | 46 |
| 2001/12/18 | 190,995 | 190,995 | 190,005 | 190,005 | 3 |
| 2001/12/17 | 199,995 | 199,995 | 193,995 | 195,000 | 10 |
| 2001/12/14 | 210,000 | 214,995 | 199,995 | 205,005 | 16 |
| 2001/12/13 | 214,995 | 216,000 | 214,995 | 216,000 | 4 |
| 2001/12/12 | 220,005 | 220,005 | 214,995 | 220,005 | 4 |
| 2001/12/11 | 214,995 | 220,005 | 210,000 | 210,000 | 8 |
| 2001/12/10 | 220,005 | 220,005 | 220,005 | 220,005 | 6 |
| 2001/12/07 | 214,995 | 220,005 | 211,005 | 220,005 | 8 |
| 2001/12/06 | 225,000 | 229,995 | 211,005 | 220,005 | 16 |
| 2001/12/05 | 229,995 | 235,005 | 229,995 | 229,995 | 6 |
| 2001/12/04 | 229,995 | 229,995 | 225,000 | 229,995 | 10 |
| 2001/12/03 | 222,000 | 229,995 | 222,000 | 229,995 | 25 |
| 2001/11/30 | 225,000 | 225,000 | 220,005 | 225,000 | 19 |
| 2001/11/29 | 229,995 | 235,005 | 229,995 | 229,995 | 8 |
| 2001/11/28 | 235,995 | 240,000 | 235,005 | 240,000 | 8 |
| 2001/11/27 | 240,000 | 240,000 | 240,000 | 240,000 | 1 |
| 2001/11/26 | 235,995 | 250,005 | 235,995 | 244,995 | 11 |
| 2001/11/22 | 250,005 | 250,005 | 240,000 | 244,995 | 5 |
| 2001/11/21 | 250,005 | 250,005 | 244,995 | 250,005 | 12 |
| 2001/11/20 | 255,000 | 255,000 | 250,005 | 250,005 | 6 |
| 2001/11/19 | 274,005 | 274,995 | 255,000 | 265,005 | 9 |
| 2001/11/16 | 279,000 | 279,000 | 270,000 | 270,000 | 4 |
| 2001/11/15 | 280,005 | 280,005 | 259,995 | 274,995 | 19 |
| 2001/11/14 | 304,995 | 304,995 | 274,995 | 283,995 | 23 |
| 2001/11/13 | 325,005 | 355,005 | 292,005 | 300,000 | 87 |
| 2001/11/12 | 270,000 | 325,005 | 265,005 | 325,005 | 136 |
| 2001/11/09 | 229,995 | 280,005 | 229,995 | 259,995 | 46 |
| 2001/11/08 | 240,000 | 244,995 | 210,000 | 220,005 | 28 |
| 2001/11/07 | 274,995 | 289,995 | 240,000 | 240,000 | 10 |
| 2001/11/06 | 289,995 | 304,995 | 280,005 | 285,000 | 74 |
| 2001/11/05 | 255,000 | 280,005 | 250,005 | 280,005 | 22 |
| 2001/11/02 | 240,000 | 250,005 | 240,000 | 250,005 | 10 |
| 2001/11/01 | 240,000 | 240,000 | 240,000 | 240,000 | 9 |
| 2001/10/31 | 240,000 | 240,000 | 240,000 | 240,000 | 2 |
| 2001/10/30 | 244,995 | 244,995 | 229,995 | 240,000 | 25 |
| 2001/10/29 | 274,995 | 280,005 | 250,005 | 255,000 | 17 |
| 2001/10/26 | 274,995 | 274,995 | 274,995 | 274,995 | 2 |
| 2001/10/25 | 289,995 | 289,995 | 286,995 | 286,995 | 14 |
| 2001/10/24 | 289,995 | 289,995 | 289,995 | 289,995 | 15 |
| 2001/10/23 | 295,005 | 295,005 | 289,995 | 289,995 | 31 |
| 2001/10/22 | 295,005 | 295,005 | 289,995 | 295,005 | 16 |
| 2001/10/19 | 295,005 | 295,005 | 289,995 | 295,005 | 12 |
| 2001/10/18 | 297,000 | 300,000 | 297,000 | 298,005 | 8 |
| 2001/10/17 | 300,000 | 300,000 | 300,000 | 300,000 | 8 |
| 2001/10/16 | 310,005 | 310,005 | 310,005 | 310,005 | 1 |
| 2001/10/15 | 310,005 | 310,005 | 310,005 | 310,005 | 1 |
| 2001/10/12 | 310,005 | 310,005 | 300,000 | 300,000 | 13 |
| 2001/10/11 | 300,000 | 300,000 | 300,000 | 300,000 | 2 |
| 2001/10/10 | 289,995 | 289,995 | 289,995 | 289,995 | 2 |
| 2001/10/09 | 300,000 | 300,000 | 300,000 | 300,000 | 4 |
| 2001/10/05 | 304,995 | 330,000 | 300,000 | 300,000 | 10 |
| 2001/10/04 | 304,995 | 304,995 | 300,000 | 300,000 | 2 |
| 2001/10/03 | 295,005 | 304,995 | 285,000 | 295,005 | 11 |
| 2001/10/02 | 285,000 | 285,000 | 285,000 | 285,000 | 1 |
| 2001/10/01 | 285,000 | 285,000 | 285,000 | 285,000 | 2 |
| 2001/09/28 | 295,005 | 295,005 | 295,005 | 295,005 | 2 |
| 2001/09/27 | 289,995 | 289,995 | 289,995 | 289,995 | 2 |
| 2001/09/26 | 289,995 | 289,995 | 289,995 | 289,995 | 6 |
| 2001/09/25 | 289,995 | 289,995 | 289,995 | 289,995 | 1 |
| 2001/09/21 | 280,005 | 280,005 | 280,005 | 280,005 | 2 |
| 2001/09/20 | 280,995 | 280,995 | 280,005 | 280,005 | 4 |
| 2001/09/19 | 285,000 | 289,995 | 280,995 | 285,000 | 10 |
| 2001/09/18 | 300,000 | 300,000 | 300,000 | 300,000 | 1 |
| 2001/09/17 | 289,995 | 289,995 | 289,995 | 289,995 | 1 |
| 2001/09/14 | 300,000 | 300,000 | 300,000 | 300,000 | 2 |
| 2001/09/13 | 300,000 | 300,000 | 289,995 | 289,995 | 14 |
| 2001/09/12 | 259,995 | 300,000 | 259,995 | 280,005 | 16 |
| 2001/09/11 | 300,000 | 301,995 | 300,000 | 301,995 | 8 |
| 2001/09/10 | 301,995 | 301,995 | 300,000 | 301,995 | 11 |
| 2001/09/07 | 310,005 | 310,005 | 310,005 | 310,005 | 1 |
| 2001/09/06 | 307,995 | 310,005 | 307,995 | 310,005 | 6 |
| 2001/09/05 | 310,005 | 310,005 | 306,000 | 306,000 | 4 |
| 2001/09/04 | 330,000 | 330,000 | 310,005 | 310,005 | 12 |
| 2001/09/03 | 330,000 | 334,995 | 319,995 | 319,995 | 17 |
| 2001/08/31 | 334,995 | 334,995 | 330,000 | 334,995 | 8 |
| 2001/08/30 | 334,995 | 334,995 | 330,000 | 334,995 | 12 |
| 2001/08/29 | 340,005 | 340,005 | 334,995 | 334,995 | 5 |
| 2001/08/28 | 330,000 | 330,000 | 330,000 | 330,000 | 4 |
| 2001/08/27 | 319,995 | 325,005 | 319,995 | 325,005 | 9 |
| 2001/08/24 | 325,005 | 325,005 | 319,995 | 319,995 | 6 |
| 2001/08/23 | 330,000 | 330,000 | 330,000 | 330,000 | 9 |
| 2001/08/22 | 330,000 | 330,000 | 325,005 | 330,000 | 16 |
| 2001/08/21 | 330,000 | 330,000 | 330,000 | 330,000 | 9 |
| 2001/08/20 | 330,000 | 330,000 | 330,000 | 330,000 | 5 |
| 2001/08/17 | 330,000 | 330,000 | 330,000 | 330,000 | 3 |
| 2001/08/16 | 330,000 | 330,000 | 325,005 | 325,005 | 3 |
| 2001/08/15 | 340,005 | 340,005 | 340,005 | 340,005 | 1 |
| 2001/08/14 | 340,005 | 340,005 | 340,005 | 340,005 | 1 |
| 2001/08/13 | 355,005 | 355,005 | 355,005 | 355,005 | 1 |
| 2001/08/10 | 349,995 | 349,995 | 349,995 | 349,995 | 2 |
| 2001/08/09 | 360,000 | 360,000 | 334,995 | 349,995 | 6 |
| 2001/08/08 | 390,000 | 400,005 | 375,000 | 375,000 | 6 |
| 2001/08/07 | 415,005 | 420,000 | 400,005 | 400,005 | 10 |
| 2001/08/06 | 379,995 | 435,000 | 379,995 | 420,000 | 47 |
| 2001/08/03 | 360,000 | 370,005 | 360,000 | 370,005 | 4 |
| 2001/08/02 | 360,000 | 360,000 | 360,000 | 360,000 | 2 |
| 2001/08/01 | 336,000 | 349,995 | 330,000 | 349,995 | 16 |
| 2001/07/31 | 301,005 | 319,995 | 301,005 | 319,995 | 11 |
| 2001/07/30 | 309,000 | 309,000 | 309,000 | 309,000 | 3 |
| 2001/07/27 | 304,005 | 304,995 | 304,005 | 304,995 | 6 |
| 2001/07/26 | 300,000 | 315,000 | 295,005 | 295,005 | 14 |
| 2001/07/25 | 315,000 | 315,000 | 315,000 | 315,000 | 1 |
| 2001/07/24 | 319,995 | 319,995 | 310,005 | 310,005 | 9 |
| 2001/07/23 | 318,000 | 318,000 | 310,005 | 310,005 | 4 |
| 2001/07/19 | 325,005 | 334,995 | 319,995 | 334,995 | 8 |
| 2001/07/18 | 340,005 | 340,005 | 334,995 | 334,995 | 5 |
| 2001/07/17 | 348,000 | 348,000 | 340,005 | 340,005 | 4 |
| 2001/07/16 | 349,995 | 360,000 | 345,000 | 345,000 | 12 |
| 2001/07/13 | 349,995 | 349,995 | 345,000 | 345,000 | 8 |
| 2001/07/12 | 345,000 | 345,000 | 340,005 | 340,005 | 3 |
| 2001/07/11 | 334,995 | 334,995 | 334,995 | 334,995 | 2 |
| 2001/07/10 | 349,995 | 349,995 | 330,000 | 334,995 | 23 |
| 2001/07/09 | 355,005 | 360,000 | 345,000 | 349,995 | 17 |
| 2001/07/06 | 360,000 | 360,000 | 360,000 | 360,000 | 1 |
| 2001/07/05 | 370,005 | 370,005 | 370,005 | 370,005 | 2 |
| 2001/07/04 | 370,005 | 370,005 | 364,995 | 370,005 | 6 |
| 2001/07/03 | 370,005 | 370,005 | 364,995 | 370,005 | 8 |
| 2001/07/02 | 375,000 | 375,000 | 370,005 | 370,005 | 3 |
| 2001/06/29 | 370,005 | 375,000 | 370,005 | 375,000 | 3 |
| 2001/06/28 | 375,000 | 375,000 | 370,005 | 370,005 | 7 |
| 2001/06/27 | 349,995 | 364,995 | 349,995 | 364,995 | 22 |
| 2001/06/26 | 355,005 | 355,005 | 340,005 | 349,995 | 17 |
| 2001/06/25 | 355,005 | 355,005 | 355,005 | 355,005 | 3 |
| 2001/06/22 | 360,000 | 360,000 | 360,000 | 360,000 | 2 |
| 2001/06/21 | 355,005 | 355,005 | 355,005 | 355,005 | 6 |
| 2001/06/20 | 358,005 | 358,005 | 349,995 | 355,005 | 13 |
| 2001/06/19 | 349,995 | 355,005 | 342,000 | 355,005 | 17 |
| 2001/06/18 | 349,995 | 360,000 | 349,995 | 349,995 | 6 |
| 2001/06/15 | 370,005 | 370,005 | 360,000 | 370,005 | 16 |
| 2001/06/14 | 379,995 | 379,995 | 370,005 | 370,005 | 5 |
| 2001/06/13 | 390,000 | 390,000 | 385,005 | 385,005 | 2 |
| 2001/06/12 | 390,000 | 390,000 | 364,995 | 385,005 | 20 |
| 2001/06/11 | 409,995 | 409,995 | 394,995 | 400,005 | 10 |
| 2001/06/08 | 375,000 | 409,995 | 375,000 | 409,995 | 35 |
| 2001/06/07 | 364,995 | 370,005 | 360,000 | 370,005 | 10 |
| 2001/06/06 | 379,995 | 379,995 | 370,005 | 370,005 | 7 |
| 2001/06/05 | 379,995 | 379,995 | 370,005 | 375,000 | 13 |
| 2001/06/04 | 394,995 | 394,995 | 385,005 | 385,005 | 6 |
| 2001/06/01 | 400,005 | 400,005 | 394,995 | 394,995 | 6 |
| 2001/05/31 | 400,005 | 400,005 | 394,995 | 400,005 | 17 |
| 2001/05/30 | 420,000 | 430,005 | 390,000 | 397,995 | 23 |
| 2001/05/29 | 450,000 | 450,000 | 430,005 | 430,005 | 7 |
| 2001/05/28 | 450,000 | 450,000 | 439,995 | 445,005 | 6 |
| 2001/05/25 | 439,995 | 450,000 | 439,995 | 450,000 | 3 |
| 2001/05/24 | 445,005 | 445,005 | 409,995 | 445,005 | 22 |
| 2001/05/23 | 454,995 | 460,005 | 450,000 | 450,000 | 12 |
| 2001/05/22 | 465,000 | 469,995 | 450,000 | 454,995 | 22 |
| 2001/05/21 | 480,000 | 480,000 | 400,005 | 465,000 | 62 |
| 2001/05/18 | 495,000 | 496,005 | 469,995 | 484,995 | 25 |
| 2001/05/17 | 495,000 | 505,005 | 490,005 | 505,005 | 19 |
| 2001/05/16 | 514,995 | 525,000 | 495,000 | 499,995 | 56 |
| 2001/05/15 | 495,000 | 529,995 | 484,995 | 520,005 | 82 |
| 2001/05/14 | 465,000 | 490,005 | 460,005 | 480,000 | 44 |
| 2001/05/11 | 469,995 | 475,005 | 465,000 | 469,995 | 8 |
| 2001/05/10 | 469,995 | 469,995 | 445,005 | 469,995 | 39 |
| 2001/05/09 | 550,005 | 570,000 | 475,005 | 484,995 | 265 |
| 2001/05/08 | 480,000 | 550,005 | 480,000 | 529,995 | 477 |
| 2001/05/07 | 430,005 | 480,000 | 430,005 | 475,005 | 153 |
| 2001/05/02 | 366,000 | 394,995 | 366,000 | 394,995 | 34 |
| 2001/05/01 | 337,995 | 375,000 | 334,995 | 364,995 | 52 |
| 2001/04/27 | 360,000 | 360,000 | 334,995 | 340,005 | 56 |
| 2001/04/26 | 385,005 | 385,005 | 351,000 | 360,000 | 51 |
| 2001/04/25 | 405,000 | 405,000 | 379,995 | 379,995 | 17 |
| 2001/04/24 | 405,000 | 405,000 | 394,995 | 400,005 | 24 |
| 2001/04/23 | 420,000 | 430,005 | 400,005 | 400,005 | 28 |
| 2001/04/20 | 420,000 | 430,005 | 400,005 | 430,005 | 61 |
| 2001/04/19 | 469,995 | 490,005 | 400,005 | 400,005 | 98 |
| 2001/04/18 | 529,995 | 529,995 | 441,000 | 460,005 | 492 |