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 |
|---|---|---|---|---|---|
| 2004/12/30 | 102,000 | 102,000 | 101,000 | 102,000 | 17 |
| 2004/12/29 | 100,000 | 102,000 | 100,000 | 102,000 | 55 |
| 2004/12/28 | 100,000 | 100,000 | 99,000 | 100,000 | 36 |
| 2004/12/27 | 101,000 | 101,000 | 99,000 | 99,000 | 38 |
| 2004/12/24 | 100,000 | 101,000 | 99,900 | 101,000 | 58 |
| 2004/12/22 | 100,000 | 102,000 | 100,000 | 100,000 | 53 |
| 2004/12/21 | 100,000 | 101,000 | 100,000 | 100,000 | 41 |
| 2004/12/20 | 100,000 | 102,000 | 100,000 | 100,000 | 41 |
| 2004/12/17 | 100,000 | 101,000 | 99,900 | 101,000 | 115 |
| 2004/12/16 | 101,000 | 101,000 | 99,000 | 99,900 | 52 |
| 2004/12/15 | 100,000 | 101,000 | 100,000 | 100,000 | 27 |
| 2004/12/14 | 102,000 | 102,000 | 101,000 | 101,000 | 39 |
| 2004/12/13 | 107,000 | 107,000 | 102,000 | 102,000 | 12 |
| 2004/12/10 | 108,000 | 109,000 | 105,000 | 105,000 | 21 |
| 2004/12/09 | 108,000 | 110,000 | 107,000 | 107,000 | 29 |
| 2004/12/08 | 110,000 | 112,000 | 107,000 | 108,000 | 26 |
| 2004/12/07 | 112,000 | 112,000 | 108,000 | 110,000 | 24 |
| 2004/12/06 | 110,000 | 110,000 | 101,000 | 107,000 | 47 |
| 2004/12/03 | 115,000 | 115,000 | 110,000 | 110,000 | 25 |
| 2004/12/02 | 114,000 | 115,000 | 113,000 | 113,000 | 7 |
| 2004/12/01 | 115,000 | 115,000 | 113,000 | 113,000 | 24 |
| 2004/11/30 | 118,000 | 118,000 | 113,000 | 115,000 | 23 |
| 2004/11/29 | 118,000 | 118,000 | 117,000 | 118,000 | 9 |
| 2004/11/26 | 120,000 | 120,000 | 119,000 | 119,000 | 10 |
| 2004/11/25 | 120,000 | 122,000 | 120,000 | 122,000 | 27 |
| 2004/11/24 | 118,000 | 119,000 | 118,000 | 119,000 | 9 |
| 2004/11/22 | 120,000 | 121,000 | 117,000 | 117,000 | 18 |
| 2004/11/19 | 122,000 | 122,000 | 120,000 | 120,000 | 17 |
| 2004/11/18 | 121,000 | 121,000 | 121,000 | 121,000 | 5 |
| 2004/11/17 | 123,000 | 123,000 | 120,000 | 120,000 | 15 |
| 2004/11/16 | 128,000 | 128,000 | 122,000 | 123,000 | 72 |
| 2004/11/15 | 128,000 | 130,000 | 124,000 | 128,000 | 35 |
| 2004/11/12 | 123,000 | 123,000 | 122,000 | 123,000 | 49 |
| 2004/11/11 | 120,000 | 122,000 | 120,000 | 120,000 | 15 |
| 2004/11/10 | 121,000 | 121,000 | 120,000 | 120,000 | 6 |
| 2004/11/09 | 120,000 | 123,000 | 120,000 | 121,000 | 6 |
| 2004/11/08 | 123,000 | 123,000 | 120,000 | 121,000 | 8 |
| 2004/11/05 | 120,000 | 122,000 | 120,000 | 120,000 | 10 |
| 2004/11/04 | 119,000 | 119,000 | 115,000 | 117,000 | 6 |
| 2004/11/02 | 125,000 | 125,000 | 120,000 | 121,000 | 17 |
| 2004/11/01 | 125,000 | 125,000 | 125,000 | 125,000 | 10 |
| 2004/10/29 | 127,000 | 128,000 | 125,000 | 128,000 | 16 |
| 2004/10/28 | 125,000 | 128,000 | 125,000 | 127,000 | 18 |
| 2004/10/27 | 124,000 | 124,000 | 123,000 | 124,000 | 17 |
| 2004/10/26 | 121,000 | 122,000 | 121,000 | 121,000 | 5 |
| 2004/10/25 | 120,000 | 121,000 | 120,000 | 121,000 | 6 |
| 2004/10/22 | 121,000 | 122,000 | 120,000 | 121,000 | 18 |
| 2004/10/21 | 124,000 | 124,000 | 120,000 | 121,000 | 53 |
| 2004/10/20 | 123,000 | 124,000 | 120,000 | 124,000 | 23 |
| 2004/10/19 | 125,000 | 125,000 | 120,000 | 123,000 | 49 |
| 2004/10/18 | 128,000 | 128,000 | 125,000 | 127,000 | 28 |
| 2004/10/15 | 131,000 | 132,000 | 130,000 | 130,000 | 13 |
| 2004/10/13 | 133,000 | 136,000 | 131,000 | 136,000 | 15 |
| 2004/10/12 | 133,000 | 135,000 | 132,000 | 133,000 | 10 |
| 2004/10/08 | 140,000 | 140,000 | 132,000 | 133,000 | 33 |
| 2004/10/07 | 137,000 | 137,000 | 132,000 | 136,000 | 31 |
| 2004/10/06 | 136,000 | 137,000 | 135,000 | 137,000 | 10 |
| 2004/10/05 | 140,000 | 142,000 | 137,000 | 137,000 | 22 |
| 2004/10/04 | 143,000 | 143,000 | 140,000 | 140,000 | 15 |
| 2004/10/01 | 139,000 | 139,000 | 130,000 | 138,000 | 66 |
| 2004/09/30 | 129,000 | 142,000 | 129,000 | 138,000 | 58 |
| 2004/09/29 | 140,000 | 140,000 | 128,000 | 128,000 | 72 |
| 2004/09/28 | 144,000 | 144,000 | 140,000 | 141,000 | 56 |
| 2004/09/27 | 150,000 | 150,000 | 143,000 | 144,000 | 28 |
| 2004/09/24 | 153,000 | 155,000 | 150,000 | 153,000 | 78 |
| 2004/09/22 | 156,000 | 156,000 | 150,000 | 153,000 | 77 |
| 2004/09/21 | 160,000 | 160,000 | 152,000 | 155,000 | 145 |
| 2004/09/17 | 180,000 | 180,000 | 173,000 | 177,000 | 36 |
| 2004/09/16 | 180,000 | 180,000 | 177,000 | 179,000 | 29 |
| 2004/09/15 | 182,000 | 182,000 | 180,000 | 181,000 | 14 |
| 2004/09/14 | 182,000 | 185,000 | 181,000 | 183,000 | 18 |
| 2004/09/13 | 185,000 | 186,000 | 180,000 | 180,000 | 17 |
| 2004/09/10 | 182,000 | 184,000 | 178,000 | 183,000 | 20 |
| 2004/09/09 | 182,000 | 182,000 | 182,000 | 182,000 | 9 |
| 2004/09/08 | 184,000 | 185,000 | 184,000 | 184,000 | 8 |
| 2004/09/07 | 186,000 | 188,000 | 185,000 | 188,000 | 15 |
| 2004/09/06 | 190,000 | 190,000 | 185,000 | 185,000 | 15 |
| 2004/09/03 | 190,000 | 191,000 | 187,000 | 190,000 | 62 |
| 2004/09/02 | 189,000 | 191,000 | 184,000 | 190,000 | 52 |
| 2004/09/01 | 185,000 | 189,000 | 180,000 | 189,000 | 38 |
| 2004/08/31 | 177,000 | 186,000 | 177,000 | 186,000 | 13 |
| 2004/08/30 | 183,000 | 200,000 | 170,000 | 171,000 | 101 |
| 2004/08/27 | 180,000 | 183,000 | 180,000 | 183,000 | 12 |
| 2004/08/26 | 184,000 | 184,000 | 179,000 | 180,000 | 23 |
| 2004/08/25 | 184,000 | 186,000 | 181,000 | 184,000 | 13 |
| 2004/08/24 | 181,000 | 184,000 | 181,000 | 184,000 | 16 |
| 2004/08/23 | 176,000 | 180,000 | 175,000 | 179,000 | 29 |
| 2004/08/20 | 175,000 | 175,000 | 174,000 | 175,000 | 8 |
| 2004/08/19 | 175,000 | 180,000 | 174,000 | 174,000 | 6 |
| 2004/08/18 | 172,000 | 173,000 | 171,000 | 173,000 | 10 |
| 2004/08/17 | 175,000 | 175,000 | 172,000 | 172,000 | 21 |
| 2004/08/16 | 176,000 | 176,000 | 175,000 | 175,000 | 4 |
| 2004/08/13 | 175,000 | 175,000 | 174,000 | 174,000 | 7 |
| 2004/08/12 | 175,000 | 180,000 | 175,000 | 178,000 | 11 |
| 2004/08/11 | 180,000 | 184,000 | 178,000 | 178,000 | 22 |
| 2004/08/10 | 174,000 | 179,000 | 171,000 | 178,000 | 12 |
| 2004/08/09 | 176,000 | 176,000 | 168,000 | 175,000 | 11 |
| 2004/08/06 | 178,000 | 178,000 | 168,000 | 176,000 | 15 |
| 2004/08/05 | 180,000 | 182,000 | 178,000 | 178,000 | 9 |
| 2004/08/04 | 177,000 | 177,000 | 170,000 | 175,000 | 53 |
| 2004/08/03 | 178,000 | 180,000 | 177,000 | 178,000 | 26 |
| 2004/08/02 | 181,000 | 181,000 | 178,000 | 178,000 | 18 |
| 2004/07/30 | 178,000 | 185,000 | 175,000 | 179,000 | 18 |
| 2004/07/29 | 188,000 | 188,000 | 179,000 | 179,000 | 30 |
| 2004/07/28 | 184,000 | 189,000 | 184,000 | 188,000 | 11 |
| 2004/07/27 | 190,000 | 190,000 | 181,000 | 181,000 | 63 |
| 2004/07/26 | 194,000 | 194,000 | 189,000 | 193,000 | 34 |
| 2004/07/23 | 200,000 | 200,000 | 195,000 | 195,000 | 21 |
| 2004/07/22 | 197,000 | 203,000 | 196,000 | 203,000 | 34 |
| 2004/07/21 | 205,000 | 205,000 | 197,000 | 197,000 | 44 |
| 2004/07/20 | 204,000 | 205,000 | 202,000 | 205,000 | 34 |
| 2004/07/16 | 200,000 | 200,000 | 197,000 | 200,000 | 34 |
| 2004/07/15 | 201,000 | 205,000 | 200,000 | 200,000 | 69 |
| 2004/07/14 | 198,000 | 202,000 | 198,000 | 199,000 | 74 |
| 2004/07/13 | 211,000 | 212,000 | 196,000 | 209,000 | 104 |
| 2004/07/12 | 206,000 | 207,000 | 205,000 | 207,000 | 38 |
| 2004/07/09 | 194,000 | 204,000 | 193,000 | 204,000 | 42 |
| 2004/07/08 | 200,000 | 205,000 | 195,000 | 195,000 | 48 |
| 2004/07/07 | 199,000 | 200,000 | 190,000 | 199,000 | 47 |
| 2004/07/06 | 204,000 | 204,000 | 200,000 | 203,000 | 67 |
| 2004/07/05 | 206,000 | 206,000 | 200,000 | 204,000 | 37 |
| 2004/07/02 | 209,000 | 211,000 | 206,000 | 206,000 | 66 |
| 2004/07/01 | 210,000 | 214,000 | 209,000 | 209,000 | 62 |
| 2004/06/30 | 215,000 | 215,000 | 209,000 | 210,000 | 69 |
| 2004/06/29 | 213,000 | 215,000 | 211,000 | 213,000 | 50 |
| 2004/06/28 | 210,000 | 215,000 | 210,000 | 211,000 | 61 |
| 2004/06/25 | 205,000 | 208,000 | 203,000 | 208,000 | 47 |
| 2004/06/24 | 209,000 | 209,000 | 197,000 | 208,000 | 83 |
| 2004/06/23 | 211,000 | 211,000 | 205,000 | 209,000 | 51 |
| 2004/06/22 | 217,000 | 219,000 | 210,000 | 212,000 | 108 |
| 2004/06/21 | 220,000 | 220,000 | 215,000 | 215,000 | 133 |
| 2004/06/18 | 211,000 | 215,000 | 206,000 | 215,000 | 134 |
| 2004/06/17 | 218,000 | 220,000 | 210,000 | 211,000 | 148 |
| 2004/06/16 | 220,000 | 222,000 | 215,000 | 216,000 | 261 |
| 2004/06/15 | 202,000 | 224,000 | 202,000 | 216,000 | 505 |
| 2004/06/14 | 195,000 | 202,000 | 195,000 | 201,000 | 244 |
| 2004/06/11 | 191,000 | 193,000 | 188,000 | 193,000 | 77 |
| 2004/06/10 | 188,000 | 191,000 | 185,000 | 191,000 | 58 |
| 2004/06/09 | 190,000 | 190,000 | 185,000 | 188,000 | 28 |
| 2004/06/08 | 185,000 | 192,000 | 185,000 | 186,000 | 95 |
| 2004/06/07 | 176,000 | 177,000 | 174,000 | 177,000 | 47 |
| 2004/06/04 | 181,000 | 184,000 | 175,000 | 175,000 | 39 |
| 2004/06/03 | 187,000 | 188,000 | 182,000 | 182,000 | 49 |
| 2004/06/02 | 186,000 | 186,000 | 181,000 | 186,000 | 20 |
| 2004/06/01 | 182,000 | 184,000 | 180,000 | 184,000 | 65 |
| 2004/05/31 | 186,000 | 186,000 | 183,000 | 186,000 | 33 |
| 2004/05/28 | 189,000 | 190,000 | 188,000 | 188,000 | 40 |
| 2004/05/27 | 190,000 | 193,000 | 182,000 | 190,000 | 48 |
| 2004/05/26 | 196,000 | 198,000 | 189,000 | 190,000 | 70 |
| 2004/05/25 | 188,000 | 195,000 | 188,000 | 195,000 | 86 |
| 2004/05/24 | 188,000 | 199,000 | 186,000 | 188,000 | 43 |
| 2004/05/21 | 185,000 | 187,000 | 182,000 | 187,000 | 35 |
| 2004/05/20 | 189,000 | 189,000 | 172,000 | 189,000 | 46 |
| 2004/05/19 | 198,000 | 200,000 | 188,000 | 191,000 | 23 |
| 2004/05/18 | 161,000 | 184,000 | 161,000 | 184,000 | 26 |
| 2004/05/17 | 185,000 | 185,000 | 156,000 | 156,000 | 108 |
| 2004/05/14 | 201,000 | 201,000 | 177,000 | 186,000 | 45 |
| 2004/05/13 | 215,000 | 216,000 | 210,000 | 210,000 | 13 |
| 2004/05/12 | 212,000 | 220,000 | 212,000 | 219,000 | 14 |
| 2004/05/11 | 214,000 | 218,000 | 200,000 | 200,000 | 85 |
| 2004/05/10 | 240,000 | 240,000 | 210,000 | 215,000 | 27 |
| 2004/05/07 | 249,000 | 249,000 | 240,000 | 240,000 | 28 |
| 2004/05/06 | 250,000 | 258,000 | 246,000 | 249,000 | 18 |
| 2004/04/30 | 250,000 | 250,000 | 245,000 | 246,000 | 30 |
| 2004/04/28 | 268,000 | 268,000 | 244,000 | 253,000 | 191 |
| 2004/04/27 | 240,000 | 270,000 | 233,000 | 264,000 | 151 |
| 2004/04/26 | 244,000 | 245,000 | 240,000 | 240,000 | 8 |
| 2004/04/23 | 244,000 | 244,000 | 235,000 | 240,000 | 15 |
| 2004/04/22 | 241,000 | 244,000 | 240,000 | 244,000 | 12 |
| 2004/04/21 | 247,000 | 247,000 | 241,000 | 241,000 | 14 |
| 2004/04/20 | 250,000 | 250,000 | 245,000 | 247,000 | 8 |
| 2004/04/19 | 250,000 | 251,000 | 248,000 | 249,000 | 9 |
| 2004/04/16 | 260,000 | 262,000 | 255,000 | 257,000 | 14 |
| 2004/04/15 | 280,000 | 282,000 | 257,000 | 257,000 | 111 |
| 2004/04/14 | 249,000 | 262,000 | 249,000 | 262,000 | 124 |
| 2004/04/13 | 250,000 | 250,000 | 242,000 | 242,000 | 47 |
| 2004/04/12 | 243,000 | 251,000 | 241,000 | 250,000 | 26 |
| 2004/04/09 | 255,000 | 255,000 | 240,000 | 243,000 | 35 |
| 2004/04/08 | 243,000 | 255,000 | 240,000 | 255,000 | 63 |
| 2004/04/07 | 250,000 | 250,000 | 242,000 | 245,000 | 30 |
| 2004/04/06 | 256,000 | 257,000 | 245,000 | 250,000 | 37 |
| 2004/04/05 | 256,000 | 258,000 | 252,000 | 253,000 | 52 |
| 2004/04/02 | 267,000 | 270,000 | 252,000 | 260,000 | 136 |
| 2004/04/01 | 240,000 | 257,000 | 240,000 | 257,000 | 79 |
| 2004/03/31 | 247,000 | 247,000 | 235,000 | 237,000 | 88 |
| 2004/03/30 | 264,000 | 265,000 | 240,000 | 250,000 | 233 |
| 2004/03/29 | 248,000 | 248,000 | 245,000 | 248,000 | 107 |
| 2004/03/26 | 228,000 | 228,000 | 221,000 | 228,000 | 165 |
| 2004/03/26 | 1 -> 3.00 分割 | ||||
| 2004/03/25 | 633,000 | 633,000 | 625,005 | 625,005 | 64 |
| 2004/03/24 | 634,005 | 637,995 | 631,005 | 634,995 | 39 |
| 2004/03/23 | 636,000 | 639,000 | 631,005 | 637,995 | 35 |
| 2004/03/22 | 640,995 | 655,005 | 631,995 | 640,005 | 47 |
| 2004/03/19 | 636,000 | 637,005 | 630,000 | 636,000 | 42 |
| 2004/03/18 | 640,005 | 640,005 | 636,000 | 637,005 | 18 |
| 2004/03/17 | 643,005 | 645,000 | 634,995 | 636,000 | 42 |
| 2004/03/16 | 640,005 | 645,000 | 634,995 | 640,005 | 45 |
| 2004/03/15 | 640,995 | 649,995 | 631,995 | 640,005 | 37 |
| 2004/03/12 | 630,000 | 640,005 | 630,000 | 631,005 | 46 |
| 2004/03/11 | 639,000 | 658,995 | 631,995 | 634,005 | 79 |
| 2004/03/10 | 631,005 | 637,005 | 627,000 | 637,005 | 59 |
| 2004/03/09 | 631,005 | 631,005 | 625,005 | 625,995 | 77 |
| 2004/03/08 | 640,995 | 649,995 | 630,000 | 649,995 | 35 |
| 2004/03/05 | 634,995 | 649,995 | 633,000 | 634,995 | 25 |
| 2004/03/04 | 649,995 | 654,000 | 630,000 | 634,995 | 16 |
| 2004/03/03 | 649,995 | 655,005 | 640,005 | 640,005 | 7 |
| 2004/03/02 | 655,005 | 660,000 | 649,995 | 649,995 | 29 |
| 2004/03/01 | 649,995 | 655,005 | 640,005 | 655,005 | 26 |
| 2004/02/27 | 633,000 | 646,995 | 631,995 | 640,005 | 23 |
| 2004/02/26 | 610,995 | 631,995 | 610,005 | 631,995 | 15 |
| 2004/02/25 | 604,995 | 612,000 | 604,995 | 610,005 | 10 |
| 2004/02/24 | 613,005 | 613,005 | 600,000 | 600,000 | 18 |
| 2004/02/23 | 622,005 | 622,995 | 604,005 | 619,995 | 11 |
| 2004/02/20 | 591,000 | 628,995 | 591,000 | 622,005 | 20 |
| 2004/02/19 | 613,005 | 613,005 | 585,000 | 585,000 | 31 |
| 2004/02/18 | 660,000 | 660,000 | 615,000 | 618,000 | 48 |
| 2004/02/17 | 670,005 | 679,995 | 649,995 | 651,000 | 96 |
| 2004/02/16 | 690,000 | 690,000 | 652,005 | 660,000 | 321 |
| 2004/02/13 | 609,000 | 610,005 | 565,005 | 589,995 | 90 |
| 2004/02/12 | 525,000 | 615,000 | 525,000 | 615,000 | 93 |
| 2004/02/10 | 508,005 | 514,995 | 496,995 | 514,995 | 20 |
| 2004/02/09 | 529,995 | 529,995 | 505,005 | 505,005 | 34 |
| 2004/02/06 | 538,995 | 540,000 | 523,005 | 526,005 | 19 |
| 2004/02/05 | 529,995 | 559,995 | 514,995 | 540,000 | 25 |
| 2004/02/04 | 589,995 | 589,995 | 550,005 | 570,000 | 45 |
| 2004/02/03 | 610,005 | 619,995 | 559,995 | 589,995 | 133 |
| 2004/02/02 | 529,995 | 592,005 | 529,995 | 592,005 | 115 |
| 2004/01/30 | 499,995 | 523,005 | 499,005 | 523,005 | 16 |
| 2004/01/29 | 520,995 | 520,995 | 496,995 | 496,995 | 17 |
| 2004/01/28 | 529,995 | 540,000 | 484,995 | 529,005 | 50 |
| 2004/01/27 | 481,995 | 520,005 | 481,995 | 520,005 | 68 |
| 2004/01/26 | 463,005 | 469,995 | 463,005 | 469,995 | 2 |
| 2004/01/23 | 469,995 | 469,995 | 460,995 | 463,005 | 9 |
| 2004/01/22 | 475,005 | 475,005 | 462,000 | 469,995 | 6 |
| 2004/01/21 | 516,000 | 516,000 | 480,000 | 480,000 | 28 |
| 2004/01/20 | 460,005 | 499,995 | 460,005 | 499,995 | 44 |
| 2004/01/19 | 454,995 | 457,995 | 445,995 | 450,000 | 11 |
| 2004/01/16 | 450,000 | 450,000 | 450,000 | 450,000 | 2 |
| 2004/01/15 | 460,005 | 460,005 | 450,000 | 450,000 | 3 |
| 2004/01/14 | 469,995 | 469,995 | 460,005 | 460,005 | 6 |
| 2004/01/13 | 469,005 | 478,995 | 466,995 | 469,995 | 9 |
| 2004/01/09 | 454,995 | 469,995 | 454,995 | 465,000 | 13 |
| 2004/01/08 | 439,995 | 450,000 | 436,995 | 450,000 | 27 |
| 2004/01/07 | 436,995 | 436,995 | 436,995 | 436,995 | 4 |
| 2004/01/06 | 442,005 | 442,005 | 436,995 | 436,995 | 3 |
| 2004/01/05 | 442,995 | 442,995 | 442,995 | 442,995 | 1 |