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 |
---|---|---|---|---|---|
2014/12/30 | 150 | 150 | 150 | 150 | 1,000 |
2014/12/25 | 148 | 148 | 148 | 148 | 5,000 |
2014/12/24 | 150 | 150 | 150 | 150 | 1,000 |
2014/12/22 | 151 | 151 | 151 | 151 | 1,000 |
2014/12/18 | 153 | 153 | 152 | 152 | 4,000 |
2014/12/15 | 161 | 161 | 161 | 161 | 3,000 |
2014/12/12 | 154 | 154 | 149 | 153 | 6,000 |
2014/12/08 | 150 | 153 | 150 | 153 | 2,000 |
2014/12/04 | 154 | 154 | 151 | 151 | 6,000 |
2014/12/02 | 154 | 154 | 153 | 153 | 4,000 |
2014/12/01 | 151 | 151 | 151 | 151 | 1,000 |
2014/11/27 | 154 | 154 | 154 | 154 | 1,000 |
2014/11/26 | 149 | 149 | 149 | 149 | 2,000 |
2014/11/25 | 148 | 148 | 148 | 148 | 5,000 |
2014/11/21 | 151 | 151 | 147 | 147 | 4,000 |
2014/11/18 | 157 | 157 | 157 | 157 | 1,000 |
2014/11/17 | 160 | 160 | 150 | 152 | 14,000 |
2014/11/14 | 175 | 175 | 170 | 170 | 2,000 |
2014/11/13 | 170 | 175 | 170 | 175 | 2,000 |
2014/11/12 | 179 | 179 | 175 | 175 | 3,000 |
2014/11/11 | 180 | 180 | 175 | 178 | 7,000 |
2014/11/07 | 185 | 185 | 185 | 185 | 1,000 |
2014/11/06 | 180 | 180 | 180 | 180 | 1,000 |
2014/11/05 | 186 | 186 | 178 | 183 | 7,000 |
2014/10/31 | 191 | 191 | 191 | 191 | 1,000 |
2014/10/30 | 190 | 190 | 190 | 190 | 1,000 |
2014/10/22 | 186 | 186 | 186 | 186 | 1,000 |
2014/10/20 | 195 | 195 | 190 | 190 | 2,000 |
2014/10/17 | 180 | 195 | 180 | 195 | 2,000 |
2014/10/14 | 199 | 199 | 199 | 199 | 5,000 |
2014/10/10 | 181 | 184 | 181 | 184 | 2,000 |
2014/10/09 | 190 | 190 | 184 | 184 | 4,000 |
2014/10/07 | 190 | 190 | 190 | 190 | 1,000 |
2014/10/06 | 192 | 192 | 192 | 192 | 1,000 |
2014/10/02 | 198 | 198 | 195 | 195 | 4,000 |
2014/10/01 | 197 | 197 | 197 | 197 | 1,000 |
2014/09/29 | 198 | 198 | 197 | 197 | 2,000 |
2014/09/26 | 198 | 198 | 198 | 198 | 1,000 |
2014/09/25 | 197 | 197 | 197 | 197 | 1,000 |
2014/09/24 | 195 | 195 | 195 | 195 | 2,000 |
2014/09/19 | 198 | 198 | 195 | 195 | 4,000 |
2014/09/18 | 198 | 198 | 198 | 198 | 1,000 |
2014/09/16 | 202 | 202 | 202 | 202 | 1,000 |
2014/09/12 | 201 | 202 | 201 | 202 | 2,000 |
2014/09/09 | 200 | 200 | 198 | 198 | 2,000 |
2014/09/05 | 206 | 206 | 200 | 204 | 4,000 |
2014/09/03 | 203 | 203 | 203 | 203 | 2,000 |
2014/09/02 | 203 | 203 | 203 | 203 | 1,000 |
2014/09/01 | 203 | 207 | 203 | 207 | 9,000 |
2014/08/29 | 199 | 200 | 199 | 200 | 5,000 |
2014/08/28 | 200 | 202 | 200 | 202 | 3,000 |
2014/08/27 | 202 | 203 | 200 | 200 | 6,000 |
2014/08/26 | 202 | 203 | 200 | 203 | 6,000 |
2014/08/22 | 210 | 210 | 205 | 205 | 4,000 |
2014/08/21 | 206 | 208 | 206 | 208 | 5,000 |
2014/08/20 | 208 | 215 | 200 | 209 | 58,000 |
2014/08/19 | 240 | 242 | 240 | 240 | 3,000 |
2014/08/18 | 235 | 240 | 235 | 240 | 3,000 |
2014/08/14 | 229 | 234 | 229 | 234 | 4,000 |
2014/08/12 | 246 | 246 | 230 | 230 | 6,000 |
2014/08/11 | 243 | 250 | 243 | 247 | 4,000 |
2014/08/08 | 244 | 244 | 241 | 241 | 7,000 |
2014/08/06 | 245 | 248 | 245 | 245 | 5,000 |
2014/08/05 | 240 | 240 | 240 | 240 | 1,000 |
2014/08/01 | 245 | 245 | 245 | 245 | 1,000 |
2014/07/31 | 246 | 246 | 246 | 246 | 1,000 |
2014/07/30 | 240 | 240 | 240 | 240 | 2,000 |
2014/07/29 | 235 | 235 | 235 | 235 | 1,000 |
2014/07/28 | 230 | 234 | 230 | 234 | 2,000 |
2014/07/22 | 235 | 235 | 235 | 235 | 1,000 |
2014/07/18 | 225 | 230 | 225 | 230 | 2,000 |
2014/07/17 | 235 | 235 | 224 | 232 | 15,000 |
2014/07/16 | 251 | 251 | 235 | 235 | 7,000 |
2014/07/14 | 253 | 253 | 253 | 253 | 7,000 |
2014/07/11 | 254 | 254 | 254 | 254 | 1,000 |
2014/07/07 | 255 | 255 | 255 | 255 | 5,000 |
2014/07/04 | 240 | 255 | 240 | 255 | 6,000 |
2014/07/03 | 245 | 245 | 245 | 245 | 2,000 |
2014/07/02 | 237 | 245 | 237 | 245 | 12,000 |
2014/07/01 | 228 | 237 | 228 | 237 | 4,000 |
2014/06/30 | 235 | 238 | 235 | 235 | 3,000 |
2014/06/24 | 235 | 235 | 235 | 235 | 1,000 |
2014/06/23 | 235 | 235 | 235 | 235 | 1,000 |
2014/06/17 | 235 | 235 | 235 | 235 | 1,000 |
2014/06/16 | 238 | 238 | 235 | 235 | 11,000 |
2014/06/13 | 227 | 250 | 227 | 250 | 12,000 |
2014/06/12 | 239 | 239 | 239 | 239 | 1,000 |
2014/06/11 | 230 | 235 | 229 | 235 | 5,000 |
2014/06/10 | 229 | 229 | 225 | 225 | 9,000 |
2014/06/06 | 242 | 245 | 242 | 245 | 3,000 |
2014/06/05 | 213 | 247 | 213 | 247 | 9,000 |
2014/06/04 | 212 | 214 | 212 | 212 | 5,000 |
2014/06/03 | 217 | 217 | 210 | 210 | 6,000 |
2014/06/02 | 218 | 218 | 218 | 218 | 2,000 |
2014/05/30 | 222 | 226 | 214 | 226 | 13,000 |
2014/05/29 | 205 | 215 | 205 | 214 | 8,000 |
2014/05/28 | 217 | 217 | 202 | 204 | 12,000 |
2014/05/27 | 231 | 231 | 218 | 220 | 25,000 |
2014/05/26 | 248 | 248 | 230 | 245 | 25,000 |
2014/05/23 | 257 | 257 | 220 | 257 | 16,000 |
2014/05/22 | 229 | 266 | 229 | 258 | 13,000 |
2014/05/21 | 223 | 227 | 216 | 227 | 4,000 |
2014/05/20 | 215 | 215 | 215 | 215 | 2,000 |
2014/05/19 | 205 | 210 | 205 | 210 | 5,000 |
2014/05/15 | 178 | 208 | 178 | 200 | 21,000 |
2014/05/14 | 190 | 201 | 190 | 201 | 12,000 |
2014/05/13 | 185 | 198 | 185 | 198 | 4,000 |
2014/05/12 | 195 | 195 | 185 | 190 | 4,000 |
2014/05/09 | 193 | 195 | 193 | 195 | 3,000 |
2014/05/08 | 195 | 198 | 195 | 198 | 4,000 |
2014/05/07 | 185 | 191 | 185 | 191 | 18,000 |
2014/05/02 | 175 | 190 | 175 | 190 | 18,000 |
2014/04/30 | 162 | 171 | 161 | 171 | 5,000 |
2014/04/24 | 164 | 164 | 164 | 164 | 1,000 |
2014/04/23 | 160 | 163 | 160 | 163 | 4,000 |
2014/04/21 | 161 | 164 | 159 | 159 | 7,000 |
2014/04/18 | 164 | 164 | 163 | 163 | 2,000 |
2014/04/17 | 165 | 165 | 165 | 165 | 2,000 |
2014/04/16 | 164 | 168 | 164 | 168 | 3,000 |
2014/04/14 | 165 | 165 | 164 | 164 | 3,000 |
2014/04/11 | 168 | 168 | 168 | 168 | 1,000 |
2014/04/10 | 170 | 175 | 170 | 175 | 3,000 |
2014/04/08 | 174 | 174 | 174 | 174 | 1,000 |
2014/04/03 | 170 | 175 | 170 | 175 | 3,000 |
2014/04/02 | 174 | 175 | 174 | 175 | 5,000 |
2014/04/01 | 174 | 174 | 174 | 174 | 1,000 |
2014/03/31 | 161 | 170 | 161 | 170 | 4,000 |
2014/03/28 | 162 | 162 | 162 | 162 | 4,000 |
2014/03/26 | 164 | 164 | 164 | 164 | 1,000 |
2014/03/24 | 165 | 165 | 165 | 165 | 1,000 |
2014/03/18 | 170 | 170 | 170 | 170 | 1,000 |
2014/03/17 | 170 | 170 | 170 | 170 | 2,000 |
2014/03/14 | 171 | 174 | 171 | 174 | 3,000 |
2014/03/12 | 176 | 176 | 176 | 176 | 2,000 |
2014/03/11 | 172 | 176 | 172 | 176 | 3,000 |
2014/03/10 | 168 | 168 | 168 | 168 | 1,000 |
2014/03/07 | 168 | 168 | 168 | 168 | 1,000 |
2014/03/06 | 167 | 167 | 167 | 167 | 1,000 |
2014/03/05 | 172 | 172 | 172 | 172 | 1,000 |
2014/03/04 | 172 | 172 | 172 | 172 | 1,000 |
2014/03/03 | 163 | 163 | 163 | 163 | 1,000 |
2014/02/27 | 172 | 172 | 172 | 172 | 1,000 |
2014/02/26 | 170 | 170 | 165 | 165 | 5,000 |
2014/02/25 | 170 | 170 | 170 | 170 | 1,000 |
2014/02/24 | 170 | 170 | 170 | 170 | 1,000 |
2014/02/21 | 170 | 170 | 170 | 170 | 2,000 |
2014/02/20 | 167 | 169 | 167 | 169 | 4,000 |
2014/02/19 | 162 | 167 | 162 | 167 | 7,000 |
2014/02/18 | 162 | 162 | 161 | 162 | 4,000 |
2014/02/17 | 174 | 174 | 170 | 170 | 8,000 |
2014/02/14 | 153 | 155 | 153 | 155 | 3,000 |
2014/02/13 | 154 | 156 | 154 | 156 | 2,000 |
2014/02/12 | 152 | 152 | 152 | 152 | 2,000 |
2014/02/07 | 142 | 142 | 142 | 142 | 1,000 |
2014/02/06 | 139 | 139 | 139 | 139 | 3,000 |
2014/02/05 | 137 | 140 | 137 | 140 | 6,000 |
2014/02/04 | 148 | 148 | 136 | 139 | 13,000 |
2014/02/03 | 151 | 151 | 151 | 151 | 3,000 |
2014/01/31 | 156 | 156 | 156 | 156 | 1,000 |
2014/01/30 | 160 | 160 | 152 | 152 | 9,000 |
2014/01/29 | 155 | 155 | 151 | 151 | 7,000 |
2014/01/28 | 165 | 165 | 165 | 165 | 2,000 |
2014/01/27 | 165 | 165 | 165 | 165 | 2,000 |
2014/01/24 | 168 | 168 | 168 | 168 | 8,000 |
2014/01/22 | 160 | 161 | 160 | 161 | 2,000 |
2014/01/21 | 160 | 160 | 160 | 160 | 2,000 |
2014/01/20 | 155 | 157 | 155 | 157 | 4,000 |
2014/01/17 | 150 | 154 | 150 | 154 | 3,000 |
2014/01/15 | 142 | 142 | 142 | 142 | 1,000 |
2014/01/14 | 150 | 150 | 142 | 142 | 10,000 |
2014/01/10 | 148 | 148 | 147 | 147 | 5,000 |
2014/01/09 | 146 | 148 | 143 | 148 | 5,000 |
2014/01/07 | 150 | 150 | 150 | 150 | 1,000 |
2014/01/06 | 145 | 145 | 145 | 145 | 6,000 |