サイタホールディングス(1999)の株価時系列情報
サイタホールディングス(1999)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 |
---|---|---|---|---|---|
2013/12/30 | 140 | 145 | 140 | 145 | 8,000 |
2013/12/27 | 150 | 150 | 145 | 145 | 5,000 |
2013/12/25 | 145 | 145 | 145 | 145 | 6,000 |
2013/12/24 | 145 | 147 | 145 | 145 | 3,000 |
2013/12/20 | 142 | 145 | 142 | 145 | 3,000 |
2013/12/19 | 146 | 146 | 146 | 146 | 1,000 |
2013/12/18 | 145 | 145 | 145 | 145 | 1,000 |
2013/12/17 | 147 | 147 | 147 | 147 | 3,000 |
2013/12/16 | 147 | 147 | 147 | 147 | 2,000 |
2013/12/13 | 145 | 150 | 145 | 150 | 4,000 |
2013/12/12 | 148 | 148 | 147 | 148 | 4,000 |
2013/12/11 | 148 | 148 | 148 | 148 | 1,000 |
2013/12/10 | 146 | 146 | 146 | 146 | 2,000 |
2013/12/09 | 144 | 150 | 142 | 150 | 3,000 |
2013/12/06 | 149 | 149 | 144 | 144 | 3,000 |
2013/12/05 | 152 | 152 | 152 | 152 | 1,000 |
2013/12/04 | 142 | 150 | 142 | 150 | 4,000 |
2013/12/03 | 140 | 142 | 140 | 142 | 5,000 |
2013/12/02 | 143 | 144 | 138 | 140 | 22,000 |
2013/11/29 | 150 | 150 | 144 | 148 | 24,000 |
2013/11/28 | 153 | 154 | 151 | 154 | 5,000 |
2013/11/27 | 154 | 154 | 154 | 154 | 2,000 |
2013/11/26 | 146 | 161 | 145 | 161 | 12,000 |
2013/11/25 | 159 | 159 | 150 | 150 | 10,000 |
2013/11/22 | 151 | 154 | 150 | 154 | 8,000 |
2013/11/21 | 145 | 150 | 130 | 148 | 38,000 |
2013/11/20 | 157 | 157 | 150 | 150 | 19,000 |
2013/11/19 | 173 | 173 | 157 | 157 | 27,000 |
2013/11/18 | 180 | 180 | 163 | 163 | 14,000 |
2013/11/15 | 212 | 212 | 152 | 180 | 63,000 |
2013/11/14 | 222 | 223 | 211 | 223 | 20,000 |
2013/11/13 | 196 | 223 | 196 | 222 | 26,000 |
2013/11/12 | 193 | 193 | 192 | 193 | 9,000 |
2013/11/11 | 190 | 191 | 190 | 191 | 6,000 |
2013/11/08 | 190 | 190 | 181 | 185 | 7,000 |
2013/11/07 | 192 | 192 | 186 | 186 | 3,000 |
2013/11/06 | 191 | 196 | 191 | 196 | 4,000 |
2013/11/05 | 198 | 198 | 190 | 196 | 8,000 |
2013/11/01 | 191 | 199 | 190 | 194 | 14,000 |
2013/10/31 | 190 | 190 | 175 | 182 | 10,000 |
2013/10/30 | 172 | 191 | 172 | 190 | 82,000 |
2013/10/29 | 170 | 170 | 170 | 170 | 2,000 |
2013/10/28 | 168 | 170 | 168 | 170 | 4,000 |
2013/10/25 | 171 | 171 | 162 | 168 | 8,000 |
2013/10/24 | 171 | 171 | 171 | 171 | 1,000 |
2013/10/23 | 166 | 171 | 165 | 171 | 8,000 |
2013/10/22 | 172 | 172 | 166 | 166 | 13,000 |
2013/10/21 | 179 | 179 | 170 | 170 | 9,000 |
2013/10/18 | 172 | 172 | 170 | 171 | 8,000 |
2013/10/17 | 171 | 181 | 171 | 175 | 16,000 |
2013/10/16 | 182 | 182 | 160 | 170 | 25,000 |
2013/10/15 | 181 | 184 | 175 | 184 | 29,000 |
2013/10/11 | 176 | 176 | 160 | 160 | 7,000 |
2013/10/10 | 169 | 184 | 166 | 166 | 21,000 |
2013/10/09 | 147 | 165 | 147 | 165 | 18,000 |
2013/10/08 | 148 | 148 | 145 | 146 | 8,000 |
2013/10/07 | 158 | 158 | 153 | 153 | 2,000 |
2013/10/04 | 143 | 158 | 143 | 158 | 7,000 |
2013/10/03 | 149 | 149 | 140 | 147 | 12,000 |
2013/10/02 | 161 | 166 | 150 | 150 | 3,000 |
2013/10/01 | 149 | 150 | 149 | 150 | 2,000 |
2013/09/30 | 152 | 159 | 143 | 159 | 9,000 |
2013/09/27 | 155 | 155 | 155 | 155 | 6,000 |
2013/09/26 | 150 | 159 | 149 | 159 | 5,000 |
2013/09/25 | 150 | 150 | 149 | 149 | 8,000 |
2013/09/24 | 150 | 151 | 144 | 149 | 32,000 |
2013/09/20 | 159 | 178 | 150 | 150 | 63,000 |
2013/09/19 | 129 | 175 | 129 | 150 | 104,000 |
2013/09/18 | 128 | 128 | 125 | 125 | 18,000 |
2013/09/17 | 129 | 134 | 125 | 126 | 9,000 |
2013/09/13 | 125 | 130 | 123 | 124 | 13,000 |
2013/09/12 | 135 | 135 | 130 | 130 | 4,000 |
2013/09/11 | 136 | 141 | 130 | 135 | 10,000 |
2013/09/10 | 143 | 143 | 129 | 133 | 18,000 |
2013/09/09 | 149 | 155 | 140 | 140 | 13,000 |
2013/09/06 | 135 | 144 | 133 | 144 | 11,000 |
2013/09/05 | 145 | 146 | 133 | 133 | 16,000 |
2013/09/04 | 145 | 150 | 136 | 145 | 18,000 |
2013/09/03 | 150 | 152 | 140 | 147 | 22,000 |
2013/09/02 | 164 | 165 | 132 | 153 | 69,000 |
2013/08/30 | 178 | 194 | 150 | 164 | 49,000 |
2013/08/29 | 149 | 189 | 149 | 173 | 82,000 |
2013/08/28 | 142 | 147 | 135 | 147 | 29,000 |
2013/08/27 | 145 | 154 | 137 | 137 | 31,000 |
2013/08/26 | 117 | 150 | 117 | 138 | 68,000 |
2013/08/23 | 125 | 170 | 110 | 125 | 190,000 |
2013/08/22 | 108 | 120 | 108 | 120 | 19,000 |
2013/08/21 | 113 | 115 | 103 | 106 | 16,000 |
2013/08/20 | 118 | 118 | 118 | 118 | 1,000 |
2013/08/19 | 120 | 120 | 120 | 120 | 1,000 |
2013/08/16 | 119 | 122 | 119 | 120 | 14,000 |
2013/08/15 | 117 | 117 | 115 | 115 | 7,000 |
2013/08/14 | 105 | 120 | 105 | 120 | 31,000 |
2013/08/13 | 99 | 102 | 99 | 101 | 15,000 |
2013/08/12 | 98 | 98 | 98 | 98 | 2,000 |
2013/08/09 | 93 | 93 | 93 | 93 | 1,000 |
2013/08/01 | 97 | 99 | 97 | 99 | 2,000 |
2013/07/26 | 93 | 93 | 93 | 93 | 1,000 |
2013/07/24 | 92 | 92 | 92 | 92 | 2,000 |
2013/07/23 | 91 | 91 | 91 | 91 | 1,000 |
2013/07/22 | 95 | 95 | 95 | 95 | 1,000 |
2013/07/12 | 96 | 96 | 96 | 96 | 2,000 |
2013/07/11 | 90 | 96 | 88 | 96 | 13,000 |
2013/07/10 | 95 | 95 | 95 | 95 | 1,000 |
2013/07/04 | 91 | 95 | 91 | 95 | 2,000 |
2013/07/03 | 93 | 93 | 89 | 93 | 7,000 |
2013/07/02 | 101 | 101 | 96 | 96 | 3,000 |
2013/07/01 | 92 | 97 | 92 | 97 | 12,000 |
2013/06/26 | 101 | 105 | 101 | 105 | 2,000 |
2013/06/24 | 106 | 106 | 106 | 106 | 2,000 |
2013/06/21 | 104 | 104 | 104 | 104 | 1,000 |
2013/06/18 | 106 | 110 | 106 | 110 | 6,000 |
2013/06/13 | 98 | 98 | 98 | 98 | 2,000 |
2013/06/12 | 103 | 103 | 103 | 103 | 1,000 |
2013/06/10 | 95 | 95 | 95 | 95 | 1,000 |
2013/06/06 | 100 | 100 | 100 | 100 | 1,000 |
2013/06/04 | 121 | 121 | 104 | 104 | 11,000 |
2013/06/03 | 106 | 106 | 106 | 106 | 1,000 |
2013/05/31 | 106 | 106 | 106 | 106 | 1,000 |
2013/05/30 | 103 | 103 | 103 | 103 | 3,000 |
2013/05/23 | 106 | 106 | 103 | 103 | 11,000 |
2013/05/22 | 103 | 103 | 103 | 103 | 1,000 |
2013/05/20 | 105 | 105 | 105 | 105 | 1,000 |
2013/05/16 | 104 | 104 | 104 | 104 | 7,000 |
2013/05/15 | 111 | 111 | 105 | 105 | 10,000 |
2013/05/14 | 106 | 107 | 105 | 107 | 4,000 |
2013/05/13 | 114 | 114 | 106 | 106 | 13,000 |
2013/05/10 | 104 | 104 | 104 | 104 | 3,000 |
2013/05/09 | 106 | 106 | 105 | 105 | 6,000 |
2013/05/08 | 104 | 106 | 104 | 106 | 5,000 |
2013/05/07 | 105 | 105 | 104 | 104 | 7,000 |
2013/05/02 | 105 | 105 | 105 | 105 | 1,000 |
2013/05/01 | 103 | 103 | 102 | 102 | 14,000 |
2013/04/30 | 103 | 103 | 102 | 102 | 3,000 |
2013/04/26 | 104 | 104 | 103 | 103 | 2,000 |
2013/04/25 | 103 | 103 | 102 | 103 | 13,000 |
2013/04/24 | 108 | 108 | 103 | 108 | 10,000 |
2013/04/23 | 113 | 113 | 108 | 108 | 3,000 |
2013/04/22 | 105 | 109 | 104 | 109 | 9,000 |
2013/04/19 | 122 | 122 | 100 | 102 | 62,000 |
2013/04/18 | 123 | 123 | 120 | 123 | 99,000 |
2013/04/17 | 89 | 94 | 89 | 93 | 3,000 |
2013/04/16 | 87 | 87 | 87 | 87 | 2,000 |
2013/04/12 | 90 | 90 | 87 | 87 | 3,000 |
2013/04/11 | 89 | 89 | 89 | 89 | 2,000 |
2013/04/10 | 90 | 90 | 86 | 86 | 6,000 |
2013/04/09 | 85 | 90 | 85 | 90 | 8,000 |
2013/04/08 | 85 | 85 | 81 | 85 | 7,000 |
2013/04/05 | 86 | 86 | 85 | 85 | 6,000 |
2013/04/04 | 85 | 86 | 85 | 86 | 4,000 |
2013/04/01 | 91 | 91 | 85 | 88 | 11,000 |
2013/03/29 | 87 | 87 | 86 | 86 | 4,000 |
2013/03/28 | 87 | 88 | 87 | 88 | 3,000 |
2013/03/27 | 88 | 88 | 88 | 88 | 2,000 |
2013/03/18 | 86 | 90 | 86 | 87 | 5,000 |
2013/03/15 | 86 | 88 | 84 | 85 | 17,000 |
2013/03/12 | 89 | 89 | 89 | 89 | 2,000 |
2013/03/11 | 85 | 86 | 85 | 86 | 4,000 |
2013/03/08 | 86 | 86 | 81 | 81 | 2,000 |
2013/03/07 | 81 | 81 | 81 | 81 | 2,000 |
2013/03/06 | 82 | 82 | 80 | 80 | 16,000 |
2013/03/04 | 85 | 85 | 82 | 82 | 2,000 |
2013/03/01 | 84 | 84 | 84 | 84 | 1,000 |
2013/02/28 | 82 | 82 | 79 | 79 | 9,000 |
2013/02/27 | 79 | 85 | 79 | 85 | 21,000 |
2013/02/25 | 78 | 78 | 78 | 78 | 1,000 |
2013/02/22 | 77 | 77 | 77 | 77 | 3,000 |
2013/02/20 | 76 | 76 | 76 | 76 | 1,000 |
2013/02/19 | 76 | 76 | 73 | 73 | 2,000 |
2013/02/18 | 75 | 75 | 75 | 75 | 5,000 |
2013/02/15 | 76 | 76 | 76 | 76 | 5,000 |
2013/02/14 | 75 | 75 | 75 | 75 | 1,000 |
2013/02/13 | 74 | 74 | 74 | 74 | 7,000 |
2013/02/12 | 81 | 81 | 76 | 76 | 5,000 |
2013/02/08 | 78 | 80 | 77 | 77 | 5,000 |
2013/02/06 | 77 | 77 | 77 | 77 | 1,000 |
2013/02/05 | 75 | 77 | 74 | 74 | 5,000 |
2013/02/04 | 79 | 79 | 79 | 79 | 1,000 |
2013/02/01 | 78 | 78 | 78 | 78 | 2,000 |
2013/01/29 | 73 | 73 | 73 | 73 | 11,000 |
2013/01/23 | 75 | 76 | 75 | 75 | 10,000 |
2013/01/22 | 73 | 78 | 73 | 74 | 7,000 |
2013/01/21 | 71 | 72 | 71 | 72 | 22,000 |
2013/01/18 | 71 | 71 | 71 | 71 | 10,000 |
2013/01/16 | 77 | 77 | 77 | 77 | 1,000 |
2013/01/15 | 82 | 83 | 81 | 82 | 12,000 |
2013/01/10 | 77 | 80 | 77 | 80 | 6,000 |
2013/01/09 | 74 | 74 | 74 | 74 | 1,000 |
2013/01/08 | 73 | 73 | 73 | 73 | 1,000 |
2013/01/07 | 75 | 75 | 75 | 75 | 4,000 |
2013/01/04 | 72 | 72 | 72 | 72 | 3,000 |