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 |
|---|---|---|---|---|---|
| 2002/12/30 | 109,995 | 109,995 | 109,995 | 109,995 | 1 |
| 2002/12/27 | 109,995 | 114,000 | 105,000 | 109,995 | 19 |
| 2002/12/26 | 108,000 | 108,000 | 108,000 | 108,000 | 3 |
| 2002/12/25 | 108,000 | 108,000 | 108,000 | 108,000 | 2 |
| 2002/12/24 | 108,000 | 109,005 | 100,005 | 108,000 | 18 |
| 2002/12/20 | 108,000 | 108,000 | 108,000 | 108,000 | 2 |
| 2002/12/19 | 108,000 | 109,005 | 108,000 | 108,000 | 6 |
| 2002/12/18 | 109,995 | 109,995 | 109,995 | 109,995 | 1 |
| 2002/12/17 | 109,995 | 109,995 | 109,995 | 109,995 | 1 |
| 2002/12/16 | 108,000 | 108,000 | 108,000 | 108,000 | 4 |
| 2002/12/13 | 109,995 | 109,995 | 109,995 | 109,995 | 1 |
| 2002/12/12 | 108,000 | 108,000 | 108,000 | 108,000 | 2 |
| 2002/12/11 | 109,995 | 109,995 | 109,005 | 109,995 | 4 |
| 2002/12/10 | 112,005 | 112,005 | 112,005 | 112,005 | 2 |
| 2002/12/09 | 111,000 | 111,000 | 111,000 | 111,000 | 2 |
| 2002/12/06 | 105,000 | 115,005 | 105,000 | 109,005 | 7 |
| 2002/12/05 | 109,995 | 109,995 | 105,000 | 109,995 | 7 |
| 2002/12/04 | 100,995 | 100,995 | 100,995 | 100,995 | 1 |
| 2002/12/03 | 105,000 | 105,000 | 105,000 | 105,000 | 1 |
| 2002/12/02 | 109,995 | 109,995 | 109,995 | 109,995 | 3 |
| 2002/11/29 | 105,000 | 105,000 | 105,000 | 105,000 | 1 |
| 2002/11/28 | 105,000 | 109,995 | 105,000 | 109,995 | 14 |
| 2002/11/27 | 105,000 | 105,000 | 105,000 | 105,000 | 12 |
| 2002/11/26 | 105,000 | 105,000 | 105,000 | 105,000 | 1 |
| 2002/11/25 | 100,005 | 100,005 | 100,005 | 100,005 | 2 |
| 2002/11/22 | 96,000 | 96,000 | 89,895 | 96,000 | 10 |
| 2002/11/21 | 86,805 | 86,805 | 86,805 | 86,805 | 1 |
| 2002/11/20 | 79,995 | 90,000 | 79,995 | 90,000 | 5 |
| 2002/11/19 | 90,000 | 90,105 | 90,000 | 90,000 | 3 |
| 2002/11/18 | 94,995 | 94,995 | 94,995 | 94,995 | 2 |
| 2002/11/15 | 90,000 | 97,995 | 90,000 | 97,995 | 6 |
| 2002/11/14 | 97,995 | 97,995 | 96,000 | 96,000 | 3 |
| 2002/11/13 | 99,000 | 99,000 | 99,000 | 99,000 | 2 |
| 2002/11/12 | 99,495 | 99,495 | 97,995 | 97,995 | 3 |
| 2002/11/11 | 99,495 | 99,495 | 99,495 | 99,495 | 1 |
| 2002/11/08 | 102,000 | 102,000 | 100,005 | 102,000 | 4 |
| 2002/11/07 | 105,000 | 105,000 | 100,005 | 105,000 | 7 |
| 2002/11/06 | 105,000 | 105,000 | 105,000 | 105,000 | 2 |
| 2002/11/05 | 105,000 | 105,000 | 103,995 | 103,995 | 2 |
| 2002/11/01 | 100,995 | 100,995 | 100,995 | 100,995 | 1 |
| 2002/10/31 | 105,000 | 105,000 | 105,000 | 105,000 | 1 |
| 2002/10/30 | 105,000 | 105,000 | 105,000 | 105,000 | 1 |
| 2002/10/29 | 94,995 | 94,995 | 94,995 | 94,995 | 1 |
| 2002/10/28 | 94,995 | 105,000 | 94,995 | 105,000 | 5 |
| 2002/10/25 | 105,000 | 105,000 | 105,000 | 105,000 | 4 |
| 2002/10/24 | 105,000 | 105,000 | 100,005 | 100,005 | 5 |
| 2002/10/23 | 115,005 | 115,005 | 115,005 | 115,005 | 1 |
| 2002/10/22 | 102,000 | 102,000 | 102,000 | 102,000 | 1 |
| 2002/10/21 | 115,005 | 115,005 | 115,005 | 115,005 | 1 |
| 2002/10/18 | 105,000 | 109,995 | 100,995 | 109,995 | 6 |
| 2002/10/17 | 100,005 | 109,995 | 100,005 | 109,995 | 7 |
| 2002/10/16 | 100,005 | 100,005 | 100,005 | 100,005 | 2 |
| 2002/10/15 | 109,995 | 109,995 | 109,995 | 109,995 | 1 |
| 2002/10/11 | 109,005 | 109,005 | 109,005 | 109,005 | 1 |
| 2002/10/10 | 115,005 | 115,005 | 115,005 | 115,005 | 1 |
| 2002/10/09 | 109,995 | 109,995 | 109,995 | 109,995 | 1 |
| 2002/10/08 | 115,005 | 118,005 | 111,000 | 111,000 | 14 |
| 2002/10/07 | 117,000 | 117,000 | 117,000 | 117,000 | 3 |
| 2002/10/04 | 115,005 | 118,005 | 115,005 | 118,005 | 3 |
| 2002/10/03 | 115,005 | 115,005 | 115,005 | 115,005 | 5 |
| 2002/10/02 | 117,000 | 117,000 | 117,000 | 117,000 | 1 |
| 2002/10/01 | 115,005 | 115,005 | 115,005 | 115,005 | 1 |
| 2002/09/30 | 115,005 | 118,995 | 115,005 | 115,005 | 7 |
| 2002/09/27 | 115,005 | 115,005 | 115,005 | 115,005 | 2 |
| 2002/09/26 | 115,005 | 115,005 | 115,005 | 115,005 | 1 |
| 2002/09/25 | 112,995 | 115,995 | 109,995 | 115,995 | 29 |
| 2002/09/24 | 115,995 | 120,000 | 112,995 | 112,995 | 10 |
| 2002/09/20 | 115,995 | 120,000 | 115,005 | 120,000 | 10 |
| 2002/09/19 | 115,005 | 115,005 | 115,005 | 115,005 | 1 |
| 2002/09/18 | 115,995 | 115,995 | 115,995 | 115,995 | 4 |
| 2002/09/17 | 117,000 | 117,000 | 117,000 | 117,000 | 1 |
| 2002/09/13 | 117,000 | 117,000 | 117,000 | 117,000 | 1 |
| 2002/09/12 | 115,005 | 115,005 | 115,005 | 115,005 | 2 |
| 2002/09/11 | 120,000 | 120,000 | 120,000 | 120,000 | 2 |
| 2002/09/10 | 120,000 | 120,000 | 120,000 | 120,000 | 3 |
| 2002/09/09 | 112,995 | 123,000 | 112,995 | 123,000 | 5 |
| 2002/09/06 | 115,005 | 115,005 | 115,005 | 115,005 | 1 |
| 2002/09/05 | 115,005 | 120,000 | 109,995 | 120,000 | 8 |
| 2002/09/04 | 120,000 | 120,000 | 112,995 | 112,995 | 16 |
| 2002/09/03 | 115,005 | 120,000 | 115,005 | 120,000 | 2 |
| 2002/09/02 | 120,000 | 120,000 | 120,000 | 120,000 | 1 |
| 2002/08/30 | 115,005 | 115,005 | 115,005 | 115,005 | 1 |
| 2002/08/29 | 120,000 | 120,000 | 120,000 | 120,000 | 1 |
| 2002/08/28 | 121,995 | 121,995 | 115,005 | 120,000 | 8 |
| 2002/08/27 | 120,000 | 120,000 | 120,000 | 120,000 | 1 |
| 2002/08/26 | 121,995 | 121,995 | 120,000 | 120,000 | 4 |
| 2002/08/23 | 121,995 | 121,995 | 121,995 | 121,995 | 1 |
| 2002/08/22 | 118,005 | 118,005 | 118,005 | 118,005 | 1 |
| 2002/08/21 | 120,000 | 120,000 | 120,000 | 120,000 | 6 |
| 2002/08/20 | 115,005 | 118,995 | 115,005 | 118,995 | 3 |
| 2002/08/19 | 120,000 | 120,000 | 120,000 | 120,000 | 2 |
| 2002/08/16 | 121,995 | 121,995 | 121,995 | 121,995 | 1 |
| 2002/08/15 | 118,005 | 118,005 | 118,005 | 118,005 | 1 |
| 2002/08/14 | 120,000 | 120,000 | 120,000 | 120,000 | 1 |
| 2002/08/13 | 121,995 | 121,995 | 120,000 | 120,000 | 6 |
| 2002/08/12 | 115,995 | 115,995 | 115,995 | 115,995 | 1 |
| 2002/08/09 | 120,000 | 120,000 | 120,000 | 120,000 | 1 |
| 2002/08/08 | 118,995 | 120,000 | 118,995 | 120,000 | 9 |
| 2002/08/07 | 117,000 | 117,000 | 117,000 | 117,000 | 1 |
| 2002/08/06 | 115,005 | 120,000 | 112,995 | 120,000 | 5 |
| 2002/08/05 | 115,995 | 115,995 | 115,995 | 115,995 | 1 |
| 2002/08/02 | 124,005 | 124,005 | 124,005 | 124,005 | 2 |
| 2002/08/01 | 120,000 | 120,000 | 120,000 | 120,000 | 3 |
| 2002/07/31 | 123,000 | 123,000 | 123,000 | 123,000 | 1 |
| 2002/07/30 | 120,000 | 120,000 | 120,000 | 120,000 | 2 |
| 2002/07/29 | 120,000 | 126,000 | 120,000 | 120,000 | 12 |
| 2002/07/26 | 124,005 | 124,005 | 124,005 | 124,005 | 2 |
| 2002/07/25 | 124,005 | 124,005 | 123,000 | 124,005 | 6 |
| 2002/07/24 | 120,000 | 120,000 | 120,000 | 120,000 | 3 |
| 2002/07/23 | 121,005 | 121,005 | 121,005 | 121,005 | 1 |
| 2002/07/22 | 121,005 | 123,000 | 121,005 | 123,000 | 7 |
| 2002/07/19 | 123,000 | 123,000 | 123,000 | 123,000 | 2 |
| 2002/07/18 | 120,000 | 120,000 | 120,000 | 120,000 | 2 |
| 2002/07/17 | 124,995 | 124,995 | 124,995 | 124,995 | 6 |
| 2002/07/16 | 126,000 | 126,000 | 126,000 | 126,000 | 1 |
| 2002/07/15 | 121,005 | 121,005 | 121,005 | 121,005 | 1 |
| 2002/07/12 | 124,995 | 124,995 | 124,995 | 124,995 | 2 |
| 2002/07/11 | 127,995 | 129,000 | 124,995 | 127,995 | 18 |
| 2002/07/10 | 121,005 | 127,005 | 121,005 | 127,005 | 16 |
| 2002/07/09 | 124,995 | 124,995 | 121,005 | 121,005 | 3 |
| 2002/07/08 | 121,005 | 121,005 | 121,005 | 121,005 | 1 |
| 2002/07/05 | 121,005 | 121,005 | 121,005 | 121,005 | 1 |
| 2002/07/04 | 120,000 | 120,000 | 120,000 | 120,000 | 1 |
| 2002/07/03 | 121,995 | 124,995 | 120,000 | 121,995 | 15 |
| 2002/07/02 | 127,995 | 127,995 | 124,995 | 124,995 | 10 |
| 2002/07/01 | 121,995 | 130,005 | 121,995 | 130,005 | 27 |
| 2002/06/28 | 120,000 | 123,000 | 120,000 | 123,000 | 18 |
| 2002/06/27 | 121,995 | 123,000 | 121,995 | 123,000 | 10 |
| 2002/06/26 | 121,995 | 121,995 | 121,995 | 121,995 | 2 |
| 2002/06/25 | 120,000 | 123,000 | 120,000 | 123,000 | 6 |
| 2002/06/24 | 121,005 | 121,005 | 120,000 | 121,005 | 20 |
| 2002/06/21 | 124,995 | 130,005 | 124,995 | 130,005 | 4 |
| 2002/06/20 | 124,995 | 124,995 | 124,995 | 124,995 | 4 |
| 2002/06/19 | 130,005 | 130,005 | 130,005 | 130,005 | 1 |
| 2002/06/18 | 127,995 | 127,995 | 121,995 | 124,995 | 6 |
| 2002/06/17 | 135,000 | 139,995 | 135,000 | 135,000 | 8 |
| 2002/06/14 | 139,995 | 139,995 | 139,995 | 139,995 | 8 |
| 2002/06/13 | 133,995 | 145,005 | 133,995 | 145,005 | 11 |
| 2002/06/12 | 130,005 | 130,005 | 130,005 | 130,005 | 1 |
| 2002/06/11 | 124,995 | 124,995 | 120,000 | 120,000 | 9 |
| 2002/06/10 | 130,005 | 130,005 | 130,005 | 130,005 | 2 |
| 2002/06/07 | 130,005 | 130,005 | 130,005 | 130,005 | 1 |
| 2002/06/06 | 135,000 | 135,000 | 135,000 | 135,000 | 1 |
| 2002/06/05 | 135,000 | 135,000 | 135,000 | 135,000 | 3 |
| 2002/06/04 | 135,000 | 135,000 | 135,000 | 135,000 | 2 |
| 2002/06/03 | 130,005 | 145,005 | 130,005 | 139,995 | 10 |
| 2002/05/31 | 130,005 | 130,005 | 130,005 | 130,005 | 1 |
| 2002/05/30 | 145,005 | 145,005 | 145,005 | 145,005 | 5 |
| 2002/05/29 | 145,005 | 154,005 | 145,005 | 145,005 | 24 |
| 2002/05/28 | 124,995 | 150,000 | 123,000 | 145,005 | 42 |
| 2002/05/27 | 120,000 | 120,000 | 120,000 | 120,000 | 1 |
| 2002/05/24 | 120,000 | 120,000 | 120,000 | 120,000 | 1 |
| 2002/05/23 | 124,995 | 124,995 | 124,995 | 124,995 | 1 |
| 2002/05/22 | 121,005 | 121,005 | 121,005 | 121,005 | 3 |
| 2002/05/21 | 124,995 | 124,995 | 121,005 | 121,005 | 4 |
| 2002/05/20 | 120,000 | 120,000 | 120,000 | 120,000 | 1 |
| 2002/05/17 | 120,000 | 120,000 | 120,000 | 120,000 | 1 |
| 2002/05/16 | 120,000 | 120,000 | 120,000 | 120,000 | 1 |
| 2002/05/15 | 120,000 | 120,000 | 120,000 | 120,000 | 1 |
| 2002/05/14 | 120,000 | 121,995 | 120,000 | 121,995 | 3 |
| 2002/05/13 | 127,995 | 127,995 | 127,995 | 127,995 | 1 |
| 2002/05/10 | 120,000 | 120,000 | 120,000 | 120,000 | 1 |
| 2002/05/09 | 120,000 | 127,995 | 120,000 | 120,000 | 5 |
| 2002/05/08 | 124,995 | 124,995 | 124,995 | 124,995 | 2 |
| 2002/05/07 | 124,995 | 124,995 | 124,995 | 124,995 | 1 |
| 2002/05/02 | 124,995 | 124,995 | 124,995 | 124,995 | 2 |
| 2002/05/01 | 115,005 | 120,000 | 115,005 | 120,000 | 4 |
| 2002/04/30 | 120,000 | 130,005 | 120,000 | 124,995 | 11 |
| 2002/04/26 | 130,005 | 130,005 | 130,005 | 130,005 | 1 |
| 2002/04/25 | 124,995 | 124,995 | 124,995 | 124,995 | 1 |
| 2002/04/24 | 130,005 | 130,005 | 130,005 | 130,005 | 1 |
| 2002/04/23 | 127,005 | 127,995 | 124,995 | 127,995 | 14 |
| 2002/04/22 | 127,995 | 127,995 | 127,005 | 127,005 | 11 |
| 2002/04/19 | 130,005 | 130,005 | 126,000 | 130,005 | 4 |
| 2002/04/18 | 139,995 | 139,995 | 135,000 | 135,000 | 15 |
| 2002/04/17 | 130,005 | 139,005 | 126,000 | 139,005 | 14 |
| 2002/04/16 | 130,005 | 130,005 | 130,005 | 130,005 | 1 |
| 2002/04/15 | 130,005 | 130,005 | 130,005 | 130,005 | 1 |
| 2002/04/12 | 133,995 | 133,995 | 133,995 | 133,995 | 1 |
| 2002/04/11 | 133,005 | 133,005 | 133,005 | 133,005 | 1 |
| 2002/04/10 | 133,005 | 133,005 | 133,005 | 133,005 | 4 |
| 2002/04/09 | 124,995 | 126,000 | 124,995 | 124,995 | 4 |
| 2002/04/08 | 130,005 | 130,005 | 130,005 | 130,005 | 2 |
| 2002/04/05 | 130,005 | 130,005 | 130,005 | 130,005 | 1 |
| 2002/04/04 | 139,995 | 139,995 | 135,000 | 135,000 | 2 |
| 2002/04/03 | 135,000 | 135,000 | 135,000 | 135,000 | 1 |
| 2002/04/02 | 135,000 | 135,000 | 135,000 | 135,000 | 1 |
| 2002/04/01 | 138,000 | 138,000 | 138,000 | 138,000 | 1 |
| 2002/03/29 | 139,995 | 139,995 | 139,995 | 139,995 | 2 |
| 2002/03/28 | 139,995 | 139,995 | 139,995 | 139,995 | 2 |
| 2002/03/27 | 139,995 | 139,995 | 139,995 | 139,995 | 1 |
| 2002/03/26 | 135,000 | 135,000 | 135,000 | 135,000 | 2 |
| 2002/03/25 | 135,000 | 135,000 | 130,005 | 130,005 | 4 |
| 2002/03/22 | 139,995 | 139,995 | 139,995 | 139,995 | 1 |
| 2002/03/20 | 145,005 | 145,005 | 139,995 | 139,995 | 3 |
| 2002/03/19 | 145,005 | 150,000 | 139,995 | 139,995 | 6 |
| 2002/03/18 | 145,005 | 145,005 | 145,005 | 145,005 | 1 |
| 2002/03/15 | 145,005 | 145,005 | 139,995 | 139,995 | 4 |
| 2002/03/14 | 135,000 | 139,995 | 135,000 | 139,995 | 4 |
| 2002/03/13 | 139,995 | 139,995 | 135,000 | 135,000 | 4 |
| 2002/03/12 | 145,995 | 145,995 | 139,995 | 139,995 | 4 |
| 2002/03/11 | 160,005 | 160,005 | 150,000 | 150,000 | 5 |
| 2002/03/08 | 130,005 | 160,005 | 130,005 | 150,000 | 32 |
| 2002/03/07 | 124,995 | 130,005 | 124,995 | 130,005 | 12 |
| 2002/03/06 | 120,000 | 124,995 | 120,000 | 124,995 | 13 |
| 2002/03/05 | 124,995 | 124,995 | 120,000 | 120,000 | 11 |
| 2002/03/04 | 120,000 | 124,995 | 120,000 | 124,995 | 2 |
| 2002/03/01 | 124,995 | 124,995 | 124,995 | 124,995 | 1 |
| 2002/02/28 | 120,000 | 130,005 | 115,005 | 120,000 | 14 |
| 2002/02/27 | 120,000 | 120,000 | 120,000 | 120,000 | 1 |
| 2002/02/26 | 121,995 | 127,005 | 121,995 | 121,995 | 2 |
| 2002/02/25 | 124,995 | 124,995 | 124,995 | 124,995 | 1 |
| 2002/02/22 | 130,005 | 130,005 | 130,005 | 130,005 | 1 |
| 2002/02/21 | 130,005 | 130,005 | 130,005 | 130,005 | 1 |
| 2002/02/20 | 127,005 | 127,005 | 124,995 | 124,995 | 8 |
| 2002/02/19 | 130,005 | 130,005 | 127,005 | 130,005 | 5 |
| 2002/02/18 | 130,005 | 130,005 | 130,005 | 130,005 | 2 |
| 2002/02/15 | 130,005 | 130,005 | 130,005 | 130,005 | 1 |
| 2002/02/14 | 130,005 | 130,995 | 130,005 | 130,995 | 2 |
| 2002/02/13 | 130,005 | 135,000 | 130,005 | 130,005 | 4 |
| 2002/02/12 | 135,000 | 135,000 | 135,000 | 135,000 | 10 |
| 2002/02/08 | 135,000 | 135,000 | 124,995 | 130,005 | 13 |
| 2002/02/07 | 139,995 | 139,995 | 139,995 | 139,995 | 1 |
| 2002/02/06 | 135,000 | 139,995 | 135,000 | 139,995 | 2 |
| 2002/02/05 | 135,000 | 135,000 | 135,000 | 135,000 | 1 |
| 2002/02/04 | 145,005 | 145,005 | 139,995 | 139,995 | 3 |
| 2002/02/01 | 145,005 | 145,005 | 145,005 | 145,005 | 10 |
| 2002/01/31 | 145,005 | 147,000 | 145,005 | 147,000 | 6 |
| 2002/01/30 | 145,005 | 150,000 | 145,005 | 145,005 | 6 |
| 2002/01/29 | 154,995 | 154,995 | 145,005 | 147,000 | 5 |
| 2002/01/28 | 154,995 | 165,000 | 150,000 | 154,995 | 13 |
| 2002/01/25 | 169,005 | 169,005 | 169,005 | 169,005 | 1 |
| 2002/01/24 | 160,005 | 160,005 | 156,000 | 156,000 | 3 |
| 2002/01/23 | 165,000 | 165,000 | 160,005 | 160,005 | 2 |
| 2002/01/22 | 169,995 | 174,000 | 169,995 | 169,995 | 5 |
| 2002/01/21 | 169,995 | 169,995 | 150,000 | 165,000 | 17 |
| 2002/01/18 | 165,000 | 165,000 | 160,005 | 165,000 | 6 |
| 2002/01/17 | 160,005 | 160,005 | 150,000 | 154,995 | 16 |
| 2002/01/16 | 160,005 | 160,005 | 160,005 | 160,005 | 1 |
| 2002/01/15 | 175,005 | 175,005 | 169,995 | 169,995 | 4 |
| 2002/01/11 | 175,005 | 175,005 | 175,005 | 175,005 | 6 |
| 2002/01/10 | 180,000 | 184,995 | 169,995 | 180,000 | 6 |
| 2002/01/09 | 195,000 | 195,000 | 184,995 | 184,995 | 6 |
| 2002/01/08 | 210,000 | 210,000 | 195,000 | 195,000 | 26 |
| 2002/01/07 | 199,995 | 210,000 | 195,000 | 210,000 | 25 |
| 2002/01/04 | 145,005 | 180,000 | 145,005 | 180,000 | 20 |