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 |
|---|---|---|---|---|---|
| 2003/12/30 | 436,005 | 438,000 | 436,005 | 438,000 | 3 |
| 2003/12/29 | 424,995 | 430,005 | 420,000 | 427,995 | 12 |
| 2003/12/26 | 412,995 | 412,995 | 412,995 | 412,995 | 9 |
| 2003/12/25 | 429,000 | 429,000 | 420,000 | 420,000 | 8 |
| 2003/12/24 | 406,005 | 430,005 | 406,005 | 427,995 | 14 |
| 2003/12/22 | 387,000 | 402,000 | 387,000 | 402,000 | 7 |
| 2003/12/19 | 370,005 | 379,995 | 370,005 | 379,995 | 3 |
| 2003/12/18 | 364,995 | 367,005 | 360,000 | 367,005 | 22 |
| 2003/12/17 | 379,995 | 379,995 | 370,005 | 370,005 | 9 |
| 2003/12/16 | 396,000 | 396,000 | 387,000 | 387,000 | 8 |
| 2003/12/15 | 402,000 | 406,005 | 397,005 | 406,005 | 14 |
| 2003/12/12 | 357,000 | 400,005 | 357,000 | 391,995 | 22 |
| 2003/12/11 | 364,995 | 364,995 | 340,005 | 352,005 | 18 |
| 2003/12/10 | 379,005 | 379,995 | 363,000 | 378,000 | 16 |
| 2003/12/09 | 400,005 | 400,005 | 382,005 | 382,995 | 11 |
| 2003/12/08 | 405,000 | 405,000 | 400,005 | 400,005 | 15 |
| 2003/12/05 | 415,005 | 415,005 | 405,000 | 409,995 | 5 |
| 2003/12/04 | 420,000 | 420,000 | 420,000 | 420,000 | 8 |
| 2003/12/03 | 450,000 | 450,000 | 439,995 | 439,995 | 4 |
| 2003/12/02 | 469,995 | 469,995 | 450,000 | 450,000 | 6 |
| 2003/12/01 | 448,995 | 469,995 | 448,005 | 469,995 | 5 |
| 2003/11/28 | 499,005 | 499,005 | 450,000 | 450,000 | 28 |
| 2003/11/27 | 462,000 | 499,995 | 450,000 | 499,995 | 53 |
| 2003/11/26 | 448,995 | 450,000 | 448,995 | 450,000 | 5 |
| 2003/11/25 | 447,000 | 451,995 | 430,005 | 450,000 | 10 |
| 2003/11/21 | 420,000 | 430,005 | 412,005 | 430,005 | 25 |
| 2003/11/20 | 424,995 | 424,995 | 409,005 | 420,000 | 21 |
| 2003/11/19 | 454,995 | 454,995 | 405,000 | 420,000 | 24 |
| 2003/11/18 | 480,000 | 480,000 | 430,995 | 454,995 | 37 |
| 2003/11/17 | 514,995 | 529,995 | 480,000 | 480,000 | 20 |
| 2003/11/14 | 573,000 | 573,000 | 552,000 | 565,005 | 24 |
| 2003/11/13 | 556,995 | 570,000 | 540,000 | 570,000 | 53 |
| 2003/11/12 | 540,000 | 550,005 | 520,005 | 550,005 | 21 |
| 2003/11/11 | 540,000 | 540,000 | 480,000 | 520,005 | 11 |
| 2003/11/10 | 555,000 | 555,000 | 540,000 | 540,000 | 24 |
| 2003/11/07 | 510,000 | 559,995 | 510,000 | 550,005 | 19 |
| 2003/11/06 | 543,000 | 544,995 | 520,005 | 529,995 | 26 |
| 2003/11/05 | 568,995 | 568,995 | 550,005 | 550,005 | 10 |
| 2003/11/04 | 550,995 | 550,995 | 540,000 | 550,005 | 24 |
| 2003/10/31 | 540,000 | 540,000 | 511,995 | 520,005 | 16 |
| 2003/10/30 | 550,005 | 550,005 | 540,000 | 541,005 | 27 |
| 2003/10/29 | 574,995 | 579,000 | 550,005 | 550,005 | 33 |
| 2003/10/28 | 589,005 | 589,995 | 535,005 | 535,005 | 29 |
| 2003/10/27 | 550,005 | 580,005 | 535,995 | 559,995 | 38 |
| 2003/10/24 | 465,000 | 499,995 | 465,000 | 499,995 | 29 |
| 2003/10/23 | 508,005 | 510,000 | 448,005 | 450,000 | 64 |
| 2003/10/22 | 520,005 | 547,995 | 520,005 | 547,995 | 38 |
| 2003/10/21 | 511,995 | 511,995 | 480,000 | 498,000 | 33 |
| 2003/10/20 | 582,000 | 600,000 | 528,000 | 528,000 | 57 |
| 2003/10/17 | 600,000 | 615,000 | 559,005 | 562,005 | 76 |
| 2003/10/16 | 619,005 | 630,000 | 583,995 | 600,000 | 82 |
| 2003/10/15 | 550,005 | 645,000 | 550,005 | 619,005 | 284 |
| 2003/10/14 | 510,000 | 510,000 | 510,000 | 510,000 | 87 |
| 2003/10/10 | 460,005 | 460,005 | 457,005 | 460,005 | 136 |
| 2003/10/09 | 400,005 | 409,995 | 400,005 | 409,995 | 62 |
| 2003/10/08 | 331,995 | 370,005 | 331,995 | 360,000 | 56 |
| 2003/10/07 | 340,005 | 340,005 | 328,005 | 328,005 | 6 |
| 2003/10/06 | 345,000 | 345,000 | 331,995 | 340,005 | 9 |
| 2003/10/03 | 340,005 | 340,005 | 330,000 | 340,005 | 5 |
| 2003/10/02 | 322,005 | 340,005 | 322,005 | 340,005 | 24 |
| 2003/10/01 | 325,005 | 330,000 | 319,995 | 319,995 | 12 |
| 2003/09/30 | 334,995 | 334,995 | 325,005 | 325,005 | 3 |
| 2003/09/29 | 330,000 | 336,000 | 330,000 | 334,995 | 7 |
| 2003/09/26 | 324,000 | 334,995 | 310,005 | 334,995 | 9 |
| 2003/09/25 | 352,995 | 352,995 | 340,995 | 340,995 | 5 |
| 2003/09/24 | 370,995 | 379,995 | 360,000 | 364,005 | 26 |
| 2003/09/22 | 376,995 | 376,995 | 360,000 | 367,995 | 13 |
| 2003/09/19 | 343,995 | 369,000 | 343,995 | 369,000 | 18 |
| 2003/09/18 | 360,000 | 364,995 | 334,995 | 334,995 | 13 |
| 2003/09/17 | 340,005 | 361,995 | 340,005 | 349,995 | 34 |
| 2003/09/16 | 321,000 | 336,000 | 319,995 | 336,000 | 13 |
| 2003/09/12 | 315,000 | 316,005 | 312,000 | 316,005 | 4 |
| 2003/09/11 | 340,005 | 340,005 | 325,005 | 325,005 | 11 |
| 2003/09/10 | 348,000 | 349,005 | 340,005 | 340,005 | 26 |
| 2003/09/09 | 339,000 | 339,000 | 330,000 | 331,005 | 29 |
| 2003/09/08 | 319,005 | 319,005 | 310,005 | 313,995 | 11 |
| 2003/09/05 | 319,995 | 319,995 | 318,000 | 319,005 | 7 |
| 2003/09/04 | 310,005 | 319,995 | 310,005 | 310,005 | 7 |
| 2003/09/03 | 330,000 | 334,995 | 310,005 | 310,005 | 24 |
| 2003/09/02 | 346,995 | 346,995 | 310,005 | 313,005 | 33 |
| 2003/09/01 | 325,995 | 343,995 | 325,995 | 343,995 | 24 |
| 2003/08/29 | 295,005 | 316,005 | 294,000 | 316,005 | 22 |
| 2003/08/28 | 310,005 | 322,995 | 292,995 | 295,995 | 53 |
| 2003/08/27 | 291,000 | 303,000 | 291,000 | 303,000 | 28 |
| 2003/08/26 | 268,995 | 283,005 | 268,995 | 283,005 | 22 |
| 2003/08/25 | 259,995 | 267,000 | 259,995 | 262,995 | 11 |
| 2003/08/22 | 265,995 | 267,000 | 259,995 | 259,995 | 6 |
| 2003/08/21 | 276,000 | 276,000 | 270,000 | 270,000 | 9 |
| 2003/08/20 | 270,000 | 279,000 | 265,995 | 270,000 | 41 |
| 2003/08/19 | 241,005 | 259,005 | 240,000 | 259,005 | 23 |
| 2003/08/18 | 229,995 | 238,995 | 229,995 | 238,995 | 11 |
| 2003/08/15 | 229,995 | 229,995 | 229,005 | 229,005 | 6 |
| 2003/08/14 | 225,000 | 225,000 | 223,005 | 223,005 | 2 |
| 2003/08/13 | 229,995 | 229,995 | 229,995 | 229,995 | 2 |
| 2003/08/12 | 229,995 | 232,005 | 229,995 | 232,005 | 2 |
| 2003/08/11 | 226,005 | 234,000 | 226,005 | 234,000 | 2 |
| 2003/08/08 | 229,995 | 229,995 | 229,995 | 229,995 | 2 |
| 2003/08/07 | 229,995 | 229,995 | 229,995 | 229,995 | 2 |
| 2003/08/06 | 234,000 | 234,000 | 234,000 | 234,000 | 1 |
| 2003/08/04 | 229,995 | 229,995 | 229,995 | 229,995 | 2 |
| 2003/08/01 | 223,005 | 223,005 | 223,005 | 223,005 | 1 |
| 2003/07/31 | 220,005 | 220,005 | 205,995 | 205,995 | 8 |
| 2003/07/30 | 235,005 | 235,005 | 225,000 | 225,000 | 3 |
| 2003/07/29 | 220,995 | 222,000 | 220,995 | 220,995 | 4 |
| 2003/07/28 | 229,005 | 229,005 | 220,995 | 220,995 | 7 |
| 2003/07/25 | 229,005 | 229,005 | 229,005 | 229,005 | 2 |
| 2003/07/24 | 220,005 | 220,005 | 220,005 | 220,005 | 1 |
| 2003/07/23 | 225,000 | 225,000 | 208,005 | 210,000 | 26 |
| 2003/07/22 | 220,005 | 220,005 | 220,005 | 220,005 | 3 |
| 2003/07/18 | 225,000 | 226,995 | 225,000 | 226,995 | 3 |
| 2003/07/17 | 228,000 | 228,000 | 228,000 | 228,000 | 1 |
| 2003/07/16 | 220,995 | 228,000 | 220,995 | 228,000 | 3 |
| 2003/07/15 | 237,000 | 237,000 | 237,000 | 237,000 | 1 |
| 2003/07/14 | 237,000 | 237,000 | 237,000 | 237,000 | 3 |
| 2003/07/11 | 240,000 | 240,000 | 238,005 | 238,005 | 6 |
| 2003/07/10 | 235,005 | 235,005 | 231,000 | 231,000 | 6 |
| 2003/07/09 | 235,005 | 235,005 | 235,005 | 235,005 | 5 |
| 2003/07/08 | 238,005 | 238,005 | 238,005 | 238,005 | 5 |
| 2003/07/07 | 240,000 | 240,000 | 238,005 | 238,005 | 5 |
| 2003/07/04 | 237,000 | 237,000 | 232,995 | 232,995 | 5 |
| 2003/07/03 | 238,005 | 240,000 | 238,005 | 238,005 | 8 |
| 2003/07/02 | 234,000 | 235,005 | 234,000 | 235,005 | 3 |
| 2003/07/01 | 235,005 | 235,005 | 235,005 | 235,005 | 1 |
| 2003/06/30 | 231,000 | 232,005 | 231,000 | 231,000 | 3 |
| 2003/06/27 | 238,005 | 240,000 | 238,005 | 240,000 | 2 |
| 2003/06/26 | 247,995 | 247,995 | 235,005 | 238,005 | 4 |
| 2003/06/25 | 250,005 | 250,005 | 247,995 | 247,995 | 3 |
| 2003/06/24 | 250,005 | 250,005 | 250,005 | 250,005 | 3 |
| 2003/06/23 | 255,000 | 259,005 | 250,005 | 250,005 | 13 |
| 2003/06/20 | 231,000 | 240,000 | 231,000 | 240,000 | 6 |
| 2003/06/19 | 226,995 | 226,995 | 226,005 | 226,005 | 5 |
| 2003/06/18 | 234,000 | 234,000 | 229,995 | 234,000 | 15 |
| 2003/06/17 | 226,005 | 238,995 | 226,005 | 238,995 | 11 |
| 2003/06/16 | 225,000 | 226,005 | 225,000 | 226,005 | 7 |
| 2003/06/13 | 217,005 | 223,005 | 217,005 | 223,005 | 3 |
| 2003/06/11 | 238,995 | 238,995 | 226,005 | 226,005 | 10 |
| 2003/06/10 | 232,005 | 235,995 | 229,995 | 235,995 | 18 |
| 2003/06/09 | 223,995 | 229,995 | 222,000 | 229,995 | 8 |
| 2003/06/06 | 214,995 | 222,000 | 214,005 | 222,000 | 8 |
| 2003/06/05 | 223,005 | 223,995 | 205,005 | 213,000 | 16 |
| 2003/06/04 | 220,005 | 229,005 | 220,005 | 225,000 | 25 |
| 2003/06/03 | 214,995 | 217,995 | 210,000 | 217,995 | 14 |
| 2003/06/02 | 219,000 | 219,000 | 211,005 | 211,995 | 18 |
| 2003/05/30 | 190,995 | 211,005 | 190,995 | 211,005 | 30 |
| 2003/05/29 | 192,000 | 193,005 | 190,005 | 190,995 | 10 |
| 2003/05/28 | 190,005 | 190,005 | 190,005 | 190,005 | 4 |
| 2003/05/27 | 196,995 | 196,995 | 190,005 | 190,005 | 8 |
| 2003/05/26 | 198,000 | 198,000 | 196,005 | 198,000 | 9 |
| 2003/05/23 | 180,000 | 192,000 | 180,000 | 192,000 | 13 |
| 2003/05/22 | 214,995 | 214,995 | 196,005 | 196,005 | 20 |
| 2003/05/21 | 216,000 | 216,000 | 216,000 | 216,000 | 22 |
| 2003/05/20 | 187,005 | 196,005 | 187,005 | 196,005 | 31 |
| 2003/05/19 | 166,005 | 175,995 | 166,005 | 175,995 | 4 |
| 2003/05/16 | 175,005 | 175,005 | 165,000 | 165,000 | 6 |
| 2003/05/15 | 180,000 | 180,000 | 175,005 | 175,005 | 2 |
| 2003/05/14 | 181,005 | 181,005 | 180,000 | 180,000 | 4 |
| 2003/05/13 | 180,000 | 181,995 | 180,000 | 181,995 | 18 |
| 2003/05/12 | 175,005 | 180,000 | 175,005 | 180,000 | 62 |
| 2003/05/09 | 169,995 | 175,005 | 169,995 | 175,005 | 11 |
| 2003/05/08 | 160,005 | 175,005 | 160,005 | 175,005 | 19 |
| 2003/05/07 | 165,000 | 165,000 | 163,005 | 163,005 | 5 |
| 2003/05/06 | 159,000 | 165,000 | 159,000 | 160,005 | 11 |
| 2003/05/01 | 153,000 | 160,005 | 153,000 | 160,005 | 4 |
| 2003/04/30 | 153,000 | 153,000 | 153,000 | 153,000 | 2 |
| 2003/04/28 | 153,000 | 153,000 | 153,000 | 153,000 | 3 |
| 2003/04/24 | 157,005 | 157,005 | 153,000 | 153,000 | 4 |
| 2003/04/23 | 157,005 | 157,005 | 157,005 | 157,005 | 5 |
| 2003/04/22 | 157,005 | 157,005 | 157,005 | 157,005 | 5 |
| 2003/04/21 | 157,005 | 157,005 | 157,005 | 157,005 | 2 |
| 2003/04/18 | 157,005 | 157,005 | 157,005 | 157,005 | 1 |
| 2003/04/17 | 157,005 | 157,005 | 157,005 | 157,005 | 8 |
| 2003/04/10 | 159,000 | 159,000 | 156,000 | 156,000 | 8 |
| 2003/04/09 | 162,000 | 162,000 | 162,000 | 162,000 | 1 |
| 2003/04/08 | 168,000 | 168,000 | 162,000 | 162,000 | 2 |
| 2003/04/07 | 163,005 | 168,000 | 163,005 | 168,000 | 9 |
| 2003/04/04 | 154,995 | 160,005 | 154,005 | 160,005 | 14 |
| 2003/04/03 | 151,995 | 156,000 | 151,995 | 154,005 | 9 |
| 2003/04/02 | 148,005 | 148,995 | 148,005 | 148,995 | 5 |
| 2003/04/01 | 142,005 | 150,000 | 142,005 | 150,000 | 8 |
| 2003/03/31 | 139,995 | 150,000 | 139,995 | 139,995 | 7 |
| 2003/03/28 | 139,995 | 139,995 | 139,995 | 139,995 | 1 |
| 2003/03/27 | 135,000 | 135,000 | 135,000 | 135,000 | 1 |
| 2003/03/26 | 135,000 | 139,995 | 135,000 | 139,995 | 3 |
| 2003/03/25 | 145,005 | 145,005 | 145,005 | 145,005 | 2 |
| 2003/03/24 | 139,995 | 139,995 | 139,995 | 139,995 | 1 |
| 2003/03/20 | 139,995 | 139,995 | 139,995 | 139,995 | 1 |
| 2003/03/19 | 139,995 | 139,995 | 139,995 | 139,995 | 2 |
| 2003/03/18 | 145,005 | 145,005 | 145,005 | 145,005 | 10 |
| 2003/03/17 | 141,000 | 141,000 | 139,995 | 139,995 | 3 |
| 2003/03/14 | 145,995 | 145,995 | 145,005 | 145,005 | 5 |
| 2003/03/13 | 145,005 | 145,005 | 145,005 | 145,005 | 1 |
| 2003/03/12 | 145,005 | 145,005 | 145,005 | 145,005 | 1 |
| 2003/03/11 | 145,005 | 145,005 | 145,005 | 145,005 | 1 |
| 2003/03/10 | 148,005 | 148,005 | 148,005 | 148,005 | 2 |
| 2003/03/07 | 154,995 | 154,995 | 154,995 | 154,995 | 2 |
| 2003/03/06 | 150,000 | 150,000 | 150,000 | 150,000 | 1 |
| 2003/03/05 | 150,000 | 150,000 | 150,000 | 150,000 | 4 |
| 2003/03/04 | 150,000 | 150,000 | 150,000 | 150,000 | 1 |
| 2003/03/03 | 151,005 | 151,005 | 151,005 | 151,005 | 1 |
| 2003/02/28 | 154,995 | 154,995 | 154,995 | 154,995 | 1 |
| 2003/02/27 | 154,995 | 157,995 | 150,000 | 150,000 | 8 |
| 2003/02/26 | 154,995 | 154,995 | 150,000 | 150,000 | 4 |
| 2003/02/25 | 145,005 | 156,000 | 145,005 | 154,995 | 35 |
| 2003/02/24 | 145,995 | 145,995 | 145,995 | 145,995 | 1 |
| 2003/02/21 | 139,995 | 139,995 | 139,995 | 139,995 | 1 |
| 2003/02/20 | 145,995 | 145,995 | 145,995 | 145,995 | 2 |
| 2003/02/19 | 145,005 | 145,005 | 145,005 | 145,005 | 3 |
| 2003/02/18 | 139,995 | 139,995 | 139,995 | 139,995 | 1 |
| 2003/02/17 | 150,000 | 150,000 | 150,000 | 150,000 | 1 |
| 2003/02/14 | 139,995 | 139,995 | 139,995 | 139,995 | 1 |
| 2003/02/13 | 150,000 | 150,000 | 150,000 | 150,000 | 3 |
| 2003/02/12 | 150,000 | 150,000 | 150,000 | 150,000 | 2 |
| 2003/02/10 | 150,000 | 150,000 | 147,000 | 147,000 | 7 |
| 2003/02/07 | 154,995 | 157,995 | 150,000 | 150,000 | 17 |
| 2003/02/06 | 145,005 | 145,005 | 142,005 | 145,005 | 7 |
| 2003/02/05 | 150,000 | 154,995 | 139,995 | 150,000 | 84 |
| 2003/02/04 | 160,995 | 160,995 | 160,995 | 160,995 | 4 |
| 2003/02/03 | 165,000 | 165,000 | 165,000 | 165,000 | 3 |
| 2003/01/31 | 169,995 | 169,995 | 165,000 | 165,000 | 3 |
| 2003/01/30 | 171,000 | 175,005 | 169,995 | 169,995 | 25 |
| 2003/01/29 | 169,995 | 178,005 | 169,995 | 169,995 | 23 |
| 2003/01/28 | 169,995 | 169,995 | 165,000 | 169,995 | 22 |
| 2003/01/27 | 154,995 | 165,000 | 154,995 | 160,005 | 39 |
| 2003/01/24 | 139,995 | 150,000 | 139,995 | 148,005 | 17 |
| 2003/01/23 | 136,005 | 136,005 | 136,005 | 136,005 | 9 |
| 2003/01/22 | 135,000 | 139,995 | 135,000 | 136,005 | 12 |
| 2003/01/21 | 136,005 | 136,005 | 135,000 | 135,000 | 3 |
| 2003/01/20 | 135,000 | 135,000 | 135,000 | 135,000 | 6 |
| 2003/01/17 | 130,005 | 136,005 | 130,005 | 133,005 | 23 |
| 2003/01/16 | 129,000 | 130,005 | 129,000 | 130,005 | 32 |
| 2003/01/15 | 123,000 | 127,995 | 123,000 | 127,995 | 20 |
| 2003/01/14 | 123,000 | 124,995 | 121,995 | 124,995 | 9 |
| 2003/01/10 | 127,005 | 127,005 | 124,005 | 124,005 | 6 |
| 2003/01/09 | 124,005 | 135,000 | 120,000 | 130,005 | 50 |
| 2003/01/08 | 115,995 | 115,995 | 115,995 | 115,995 | 2 |
| 2003/01/07 | 120,000 | 120,000 | 115,005 | 115,005 | 2 |
| 2003/01/06 | 120,000 | 120,000 | 120,000 | 120,000 | 1 |