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 |
---|---|---|---|---|---|
2017/12/29 | 1,955 | 1,988 | 1,955 | 1,988 | 200 |
2017/12/28 | 1,995 | 1,995 | 1,995 | 1,995 | 100 |
2017/12/27 | 0 | 0 | 0 | 0 | 0 |
2017/12/27 | 1 -> 0.10 分割 | ||||
2017/12/26 | 194 | 194 | 194 | 194 | 1,000 |
2017/12/25 | 194 | 194 | 194 | 194 | 1,000 |
2017/12/22 | 194 | 194 | 194 | 194 | 2,000 |
2017/12/21 | 194 | 194 | 194 | 194 | 2,000 |
2017/12/20 | 193 | 193 | 193 | 193 | 10,000 |
2017/12/19 | 193 | 193 | 193 | 193 | 2,000 |
2017/12/12 | 200 | 200 | 200 | 200 | 1,000 |
2017/12/11 | 197 | 199 | 197 | 199 | 2,000 |
2017/12/07 | 193 | 193 | 193 | 193 | 1,000 |
2017/12/06 | 193 | 193 | 193 | 193 | 3,000 |
2017/12/05 | 193 | 193 | 193 | 193 | 2,000 |
2017/12/04 | 193 | 193 | 193 | 193 | 2,000 |
2017/12/01 | 200 | 200 | 193 | 193 | 9,000 |
2017/11/30 | 196 | 196 | 195 | 195 | 5,000 |
2017/11/29 | 196 | 196 | 194 | 194 | 8,000 |
2017/11/28 | 195 | 195 | 195 | 195 | 2,000 |
2017/11/27 | 195 | 195 | 195 | 195 | 2,000 |
2017/11/24 | 191 | 193 | 191 | 193 | 3,000 |
2017/11/22 | 191 | 191 | 191 | 191 | 1,000 |
2017/11/21 | 196 | 196 | 196 | 196 | 5,000 |
2017/11/20 | 193 | 195 | 193 | 194 | 7,000 |
2017/11/17 | 190 | 193 | 190 | 193 | 3,000 |
2017/11/16 | 192 | 192 | 188 | 189 | 5,000 |
2017/11/15 | 186 | 191 | 186 | 187 | 13,000 |
2017/11/13 | 189 | 189 | 185 | 185 | 5,000 |
2017/11/09 | 189 | 189 | 189 | 189 | 1,000 |
2017/11/08 | 189 | 189 | 189 | 189 | 3,000 |
2017/11/07 | 189 | 189 | 189 | 189 | 8,000 |
2017/11/06 | 187 | 187 | 186 | 187 | 8,000 |
2017/11/02 | 189 | 189 | 188 | 188 | 5,000 |
2017/11/01 | 189 | 189 | 189 | 189 | 6,000 |
2017/10/31 | 189 | 189 | 189 | 189 | 9,000 |
2017/10/30 | 189 | 194 | 189 | 194 | 4,000 |
2017/10/27 | 189 | 189 | 189 | 189 | 2,000 |
2017/10/26 | 191 | 191 | 191 | 191 | 4,000 |
2017/10/25 | 197 | 197 | 197 | 197 | 1,000 |
2017/10/24 | 196 | 198 | 196 | 198 | 4,000 |
2017/10/23 | 199 | 199 | 199 | 199 | 1,000 |
2017/10/20 | 192 | 192 | 190 | 190 | 3,000 |
2017/10/19 | 195 | 195 | 195 | 195 | 2,000 |
2017/10/18 | 200 | 200 | 200 | 200 | 1,000 |
2017/10/17 | 197 | 197 | 196 | 196 | 4,000 |
2017/10/13 | 198 | 199 | 198 | 199 | 2,000 |
2017/10/12 | 206 | 206 | 206 | 206 | 5,000 |
2017/10/11 | 195 | 195 | 195 | 195 | 2,000 |
2017/10/10 | 198 | 198 | 193 | 193 | 11,000 |
2017/10/06 | 201 | 201 | 197 | 200 | 13,000 |
2017/10/05 | 199 | 200 | 197 | 200 | 8,000 |
2017/10/04 | 218 | 218 | 210 | 210 | 4,000 |
2017/10/03 | 221 | 221 | 219 | 219 | 3,000 |
2017/10/02 | 217 | 217 | 210 | 213 | 11,000 |
2017/09/29 | 206 | 222 | 201 | 215 | 21,000 |
2017/09/28 | 204 | 204 | 188 | 190 | 10,000 |
2017/09/25 | 191 | 191 | 191 | 191 | 1,000 |
2017/09/22 | 198 | 198 | 193 | 193 | 3,000 |
2017/09/21 | 196 | 196 | 196 | 196 | 1,000 |
2017/09/20 | 186 | 192 | 186 | 192 | 3,000 |
2017/09/19 | 203 | 203 | 195 | 195 | 3,000 |
2017/09/15 | 184 | 195 | 184 | 195 | 5,000 |
2017/09/14 | 184 | 184 | 184 | 184 | 1,000 |
2017/09/13 | 179 | 179 | 179 | 179 | 1,000 |
2017/09/12 | 183 | 183 | 183 | 183 | 2,000 |
2017/09/11 | 175 | 175 | 174 | 174 | 2,000 |
2017/09/06 | 179 | 180 | 179 | 180 | 2,000 |
2017/09/05 | 177 | 179 | 175 | 175 | 4,000 |
2017/09/04 | 176 | 177 | 176 | 177 | 3,000 |
2017/09/01 | 178 | 178 | 172 | 172 | 15,000 |
2017/08/31 | 177 | 177 | 177 | 177 | 2,000 |
2017/08/30 | 178 | 178 | 178 | 178 | 3,000 |
2017/08/29 | 179 | 179 | 178 | 179 | 3,000 |
2017/08/28 | 184 | 184 | 184 | 184 | 1,000 |
2017/08/25 | 180 | 180 | 180 | 180 | 3,000 |
2017/08/24 | 184 | 184 | 184 | 184 | 1,000 |
2017/08/23 | 191 | 191 | 182 | 184 | 10,000 |
2017/08/22 | 187 | 191 | 186 | 187 | 19,000 |
2017/08/21 | 197 | 202 | 193 | 195 | 9,000 |
2017/08/18 | 215 | 217 | 205 | 207 | 28,000 |
2017/08/17 | 203 | 210 | 199 | 210 | 11,000 |
2017/08/16 | 204 | 205 | 203 | 203 | 7,000 |
2017/08/15 | 208 | 208 | 202 | 203 | 3,000 |
2017/08/14 | 217 | 217 | 195 | 208 | 6,000 |
2017/08/10 | 192 | 195 | 192 | 195 | 3,000 |
2017/08/08 | 201 | 201 | 190 | 197 | 4,000 |
2017/08/07 | 195 | 205 | 195 | 205 | 3,000 |
2017/08/04 | 209 | 209 | 205 | 205 | 5,000 |
2017/08/03 | 181 | 200 | 180 | 200 | 11,000 |
2017/08/02 | 180 | 180 | 180 | 180 | 2,000 |
2017/08/01 | 184 | 188 | 184 | 188 | 2,000 |
2017/07/31 | 180 | 180 | 179 | 179 | 7,000 |
2017/07/28 | 180 | 180 | 180 | 180 | 1,000 |
2017/07/27 | 185 | 185 | 182 | 182 | 6,000 |
2017/07/26 | 190 | 190 | 190 | 190 | 1,000 |
2017/07/25 | 190 | 191 | 190 | 191 | 2,000 |
2017/07/20 | 184 | 187 | 184 | 187 | 4,000 |
2017/07/19 | 190 | 190 | 190 | 190 | 1,000 |
2017/07/18 | 191 | 195 | 188 | 188 | 5,000 |
2017/07/14 | 186 | 189 | 186 | 186 | 16,000 |
2017/07/13 | 192 | 192 | 187 | 187 | 8,000 |
2017/07/12 | 194 | 194 | 192 | 193 | 10,000 |
2017/07/11 | 212 | 212 | 194 | 194 | 53,000 |
2017/07/10 | 220 | 229 | 201 | 215 | 103,000 |
2017/07/07 | 170 | 210 | 170 | 184 | 117,000 |
2017/07/06 | 172 | 172 | 155 | 165 | 53,000 |
2017/07/05 | 147 | 147 | 147 | 147 | 1,000 |
2017/07/04 | 148 | 148 | 148 | 148 | 2,000 |
2017/06/30 | 151 | 151 | 148 | 148 | 2,000 |
2017/06/29 | 149 | 149 | 149 | 149 | 2,000 |
2017/06/28 | 147 | 147 | 147 | 147 | 1,000 |
2017/06/26 | 150 | 151 | 150 | 151 | 2,000 |
2017/06/23 | 150 | 150 | 150 | 150 | 4,000 |
2017/06/20 | 153 | 153 | 153 | 153 | 1,000 |
2017/06/19 | 151 | 151 | 151 | 151 | 1,000 |
2017/06/14 | 151 | 151 | 151 | 151 | 1,000 |
2017/06/12 | 153 | 153 | 153 | 153 | 2,000 |
2017/06/09 | 151 | 151 | 151 | 151 | 1,000 |
2017/06/06 | 150 | 150 | 150 | 150 | 3,000 |
2017/06/05 | 150 | 150 | 150 | 150 | 1,000 |
2017/06/01 | 152 | 152 | 152 | 152 | 1,000 |
2017/05/31 | 150 | 150 | 150 | 150 | 1,000 |
2017/05/29 | 152 | 152 | 150 | 150 | 4,000 |
2017/05/24 | 153 | 153 | 153 | 153 | 2,000 |
2017/05/23 | 152 | 152 | 151 | 151 | 2,000 |
2017/05/22 | 152 | 152 | 152 | 152 | 3,000 |
2017/05/16 | 155 | 155 | 155 | 155 | 3,000 |
2017/05/15 | 155 | 155 | 155 | 155 | 6,000 |
2017/05/12 | 155 | 155 | 155 | 155 | 2,000 |
2017/05/11 | 151 | 155 | 151 | 155 | 2,000 |
2017/05/09 | 151 | 151 | 151 | 151 | 1,000 |
2017/05/02 | 155 | 155 | 155 | 155 | 1,000 |
2017/04/25 | 154 | 155 | 154 | 155 | 6,000 |
2017/04/24 | 153 | 153 | 153 | 153 | 1,000 |
2017/04/21 | 151 | 153 | 151 | 153 | 3,000 |
2017/04/20 | 150 | 150 | 150 | 150 | 1,000 |
2017/04/19 | 150 | 150 | 150 | 150 | 1,000 |
2017/04/12 | 150 | 150 | 150 | 150 | 6,000 |
2017/04/07 | 147 | 147 | 145 | 147 | 5,000 |
2017/04/06 | 149 | 149 | 149 | 149 | 1,000 |
2017/04/05 | 150 | 150 | 150 | 150 | 2,000 |
2017/03/31 | 151 | 151 | 151 | 151 | 1,000 |
2017/03/30 | 150 | 150 | 150 | 150 | 5,000 |
2017/03/23 | 150 | 150 | 150 | 150 | 4,000 |
2017/03/13 | 153 | 153 | 153 | 153 | 2,000 |
2017/03/07 | 148 | 150 | 148 | 150 | 11,000 |
2017/03/06 | 148 | 148 | 148 | 148 | 1,000 |
2017/03/03 | 148 | 148 | 148 | 148 | 1,000 |
2017/03/02 | 144 | 144 | 144 | 144 | 1,000 |
2017/02/27 | 144 | 144 | 144 | 144 | 3,000 |
2017/02/16 | 147 | 147 | 147 | 147 | 1,000 |
2017/02/14 | 148 | 148 | 148 | 148 | 5,000 |
2017/02/13 | 146 | 146 | 146 | 146 | 2,000 |
2017/02/09 | 143 | 143 | 143 | 143 | 1,000 |
2017/02/08 | 144 | 144 | 144 | 144 | 4,000 |
2017/02/01 | 150 | 150 | 150 | 150 | 1,000 |
2017/01/30 | 150 | 150 | 150 | 150 | 3,000 |
2017/01/26 | 147 | 147 | 142 | 142 | 6,000 |
2017/01/25 | 149 | 149 | 149 | 149 | 1,000 |
2017/01/17 | 146 | 146 | 143 | 143 | 2,000 |
2017/01/12 | 149 | 149 | 149 | 149 | 1,000 |
2017/01/10 | 146 | 146 | 146 | 146 | 3,000 |
2017/01/05 | 143 | 143 | 143 | 143 | 1,000 |