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 |
|---|---|---|---|---|---|
| 2005/12/30 | 166,000 | 168,000 | 163,000 | 167,000 | 60 |
| 2005/12/29 | 166,000 | 170,000 | 166,000 | 168,000 | 81 |
| 2005/12/28 | 165,000 | 168,000 | 163,000 | 164,000 | 143 |
| 2005/12/27 | 167,000 | 172,000 | 165,000 | 169,000 | 315 |
| 2005/12/26 | 170,000 | 172,000 | 160,000 | 162,000 | 290 |
| 2005/12/22 | 178,000 | 178,000 | 165,000 | 170,000 | 327 |
| 2005/12/21 | 161,000 | 175,000 | 160,000 | 168,000 | 973 |
| 2005/12/20 | 160,000 | 160,000 | 156,000 | 158,000 | 133 |
| 2005/12/19 | 152,000 | 162,000 | 152,000 | 157,000 | 274 |
| 2005/12/16 | 144,000 | 153,000 | 143,000 | 153,000 | 172 |
| 2005/12/15 | 141,000 | 144,000 | 141,000 | 144,000 | 23 |
| 2005/12/14 | 143,000 | 143,000 | 141,000 | 143,000 | 26 |
| 2005/12/13 | 144,000 | 144,000 | 143,000 | 143,000 | 29 |
| 2005/12/12 | 145,000 | 146,000 | 143,000 | 144,000 | 64 |
| 2005/12/09 | 143,000 | 146,000 | 140,000 | 145,000 | 88 |
| 2005/12/08 | 145,000 | 145,000 | 142,000 | 145,000 | 52 |
| 2005/12/07 | 146,000 | 146,000 | 142,000 | 146,000 | 64 |
| 2005/12/06 | 149,000 | 150,000 | 147,000 | 147,000 | 19 |
| 2005/12/05 | 150,000 | 151,000 | 147,000 | 149,000 | 89 |
| 2005/12/02 | 147,000 | 150,000 | 147,000 | 150,000 | 38 |
| 2005/12/01 | 148,000 | 150,000 | 146,000 | 147,000 | 42 |
| 2005/11/30 | 150,000 | 150,000 | 148,000 | 150,000 | 21 |
| 2005/11/29 | 158,000 | 158,000 | 148,000 | 150,000 | 113 |
| 2005/11/28 | 152,000 | 160,000 | 150,000 | 158,000 | 271 |
| 2005/11/25 | 148,000 | 151,000 | 144,000 | 145,000 | 36 |
| 2005/11/24 | 148,000 | 152,000 | 147,000 | 147,000 | 57 |
| 2005/11/22 | 147,000 | 155,000 | 143,000 | 150,000 | 323 |
| 2005/11/21 | 138,000 | 159,000 | 138,000 | 159,000 | 349 |
| 2005/11/18 | 140,000 | 141,000 | 139,000 | 139,000 | 27 |
| 2005/11/17 | 140,000 | 141,000 | 138,000 | 141,000 | 38 |
| 2005/11/16 | 140,000 | 142,000 | 139,000 | 140,000 | 46 |
| 2005/11/15 | 143,000 | 144,000 | 141,000 | 141,000 | 24 |
| 2005/11/14 | 143,000 | 143,000 | 141,000 | 141,000 | 15 |
| 2005/11/11 | 141,000 | 141,000 | 140,000 | 141,000 | 16 |
| 2005/11/10 | 140,000 | 145,000 | 138,000 | 142,000 | 47 |
| 2005/11/09 | 139,000 | 142,000 | 138,000 | 138,000 | 26 |
| 2005/11/08 | 142,000 | 142,000 | 139,000 | 139,000 | 59 |
| 2005/11/07 | 142,000 | 143,000 | 142,000 | 143,000 | 43 |
| 2005/11/04 | 144,000 | 145,000 | 143,000 | 144,000 | 21 |
| 2005/11/02 | 144,000 | 146,000 | 144,000 | 144,000 | 42 |
| 2005/11/01 | 146,000 | 146,000 | 145,000 | 145,000 | 9 |
| 2005/10/31 | 146,000 | 146,000 | 145,000 | 145,000 | 23 |
| 2005/10/28 | 147,000 | 150,000 | 146,000 | 146,000 | 28 |
| 2005/10/27 | 150,000 | 151,000 | 147,000 | 147,000 | 23 |
| 2005/10/26 | 147,000 | 151,000 | 146,000 | 150,000 | 54 |
| 2005/10/25 | 144,000 | 144,000 | 144,000 | 144,000 | 21 |
| 2005/10/24 | 144,000 | 146,000 | 144,000 | 144,000 | 27 |
| 2005/10/21 | 144,000 | 148,000 | 144,000 | 147,000 | 32 |
| 2005/10/20 | 145,000 | 147,000 | 144,000 | 144,000 | 20 |
| 2005/10/19 | 144,000 | 147,000 | 144,000 | 144,000 | 22 |
| 2005/10/18 | 145,000 | 145,000 | 143,000 | 144,000 | 54 |
| 2005/10/17 | 148,000 | 148,000 | 145,000 | 145,000 | 12 |
| 2005/10/14 | 146,000 | 149,000 | 145,000 | 148,000 | 23 |
| 2005/10/13 | 149,000 | 149,000 | 145,000 | 145,000 | 21 |
| 2005/10/12 | 146,000 | 148,000 | 146,000 | 147,000 | 17 |
| 2005/10/11 | 147,000 | 148,000 | 144,000 | 145,000 | 63 |
| 2005/10/07 | 147,000 | 149,000 | 147,000 | 149,000 | 28 |
| 2005/10/06 | 149,000 | 150,000 | 147,000 | 148,000 | 49 |
| 2005/10/05 | 152,000 | 152,000 | 149,000 | 149,000 | 28 |
| 2005/10/04 | 155,000 | 155,000 | 149,000 | 155,000 | 61 |
| 2005/10/03 | 148,000 | 156,000 | 148,000 | 156,000 | 52 |
| 2005/09/30 | 152,000 | 156,000 | 147,000 | 156,000 | 56 |
| 2005/09/29 | 148,000 | 157,000 | 146,000 | 156,000 | 99 |
| 2005/09/28 | 152,000 | 152,000 | 150,000 | 151,000 | 45 |
| 2005/09/27 | 155,000 | 156,000 | 151,000 | 151,000 | 57 |
| 2005/09/26 | 159,000 | 166,000 | 158,000 | 164,000 | 148 |
| 2005/09/22 | 157,000 | 160,000 | 154,000 | 157,000 | 141 |
| 2005/09/21 | 163,000 | 163,000 | 154,000 | 154,000 | 217 |
| 2005/09/20 | 163,000 | 164,000 | 161,000 | 163,000 | 43 |
| 2005/09/16 | 167,000 | 167,000 | 162,000 | 163,000 | 58 |
| 2005/09/15 | 163,000 | 166,000 | 163,000 | 166,000 | 73 |
| 2005/09/14 | 159,000 | 161,000 | 159,000 | 161,000 | 38 |
| 2005/09/13 | 160,000 | 160,000 | 156,000 | 159,000 | 52 |
| 2005/09/12 | 160,000 | 161,000 | 158,000 | 160,000 | 32 |
| 2005/09/09 | 161,000 | 161,000 | 160,000 | 160,000 | 35 |
| 2005/09/08 | 160,000 | 164,000 | 160,000 | 160,000 | 37 |
| 2005/09/07 | 158,000 | 158,000 | 157,000 | 158,000 | 38 |
| 2005/09/06 | 163,000 | 163,000 | 159,000 | 159,000 | 36 |
| 2005/09/05 | 167,000 | 168,000 | 158,000 | 162,000 | 68 |
| 2005/09/02 | 163,000 | 168,000 | 162,000 | 167,000 | 164 |
| 2005/09/01 | 160,000 | 177,000 | 160,000 | 165,000 | 432 |
| 2005/08/31 | 156,000 | 159,000 | 155,000 | 159,000 | 87 |
| 2005/08/30 | 155,000 | 157,000 | 154,000 | 156,000 | 48 |
| 2005/08/29 | 153,000 | 154,000 | 153,000 | 153,000 | 13 |
| 2005/08/26 | 152,000 | 153,000 | 151,000 | 152,000 | 27 |
| 2005/08/25 | 152,000 | 152,000 | 151,000 | 151,000 | 31 |
| 2005/08/24 | 152,000 | 153,000 | 151,000 | 152,000 | 20 |
| 2005/08/23 | 157,000 | 158,000 | 152,000 | 153,000 | 62 |
| 2005/08/22 | 154,000 | 160,000 | 154,000 | 157,000 | 147 |
| 2005/08/19 | 151,000 | 152,000 | 150,000 | 152,000 | 38 |
| 2005/08/18 | 149,000 | 150,000 | 148,000 | 150,000 | 27 |
| 2005/08/17 | 150,000 | 151,000 | 149,000 | 149,000 | 13 |
| 2005/08/16 | 150,000 | 151,000 | 148,000 | 150,000 | 29 |
| 2005/08/15 | 151,000 | 151,000 | 150,000 | 151,000 | 9 |
| 2005/08/12 | 157,000 | 157,000 | 151,000 | 151,000 | 31 |
| 2005/08/11 | 152,000 | 154,000 | 151,000 | 154,000 | 24 |
| 2005/08/10 | 152,000 | 153,000 | 150,000 | 152,000 | 59 |
| 2005/08/09 | 152,000 | 153,000 | 151,000 | 151,000 | 73 |
| 2005/08/08 | 147,000 | 152,000 | 146,000 | 150,000 | 63 |
| 2005/08/05 | 152,000 | 155,000 | 147,000 | 149,000 | 84 |
| 2005/08/04 | 149,000 | 155,000 | 146,000 | 152,000 | 102 |
| 2005/08/03 | 150,000 | 168,000 | 146,000 | 157,000 | 672 |
| 2005/08/02 | 150,000 | 150,000 | 146,000 | 150,000 | 53 |
| 2005/08/01 | 146,000 | 148,000 | 146,000 | 148,000 | 24 |
| 2005/07/29 | 148,000 | 148,000 | 146,000 | 146,000 | 19 |
| 2005/07/28 | 147,000 | 148,000 | 146,000 | 148,000 | 28 |
| 2005/07/27 | 147,000 | 147,000 | 144,000 | 146,000 | 72 |
| 2005/07/26 | 150,000 | 150,000 | 148,000 | 148,000 | 44 |
| 2005/07/25 | 152,000 | 152,000 | 149,000 | 149,000 | 40 |
| 2005/07/22 | 152,000 | 153,000 | 151,000 | 151,000 | 12 |
| 2005/07/21 | 151,000 | 153,000 | 150,000 | 153,000 | 31 |
| 2005/07/20 | 150,000 | 151,000 | 150,000 | 151,000 | 44 |
| 2005/07/19 | 154,000 | 154,000 | 150,000 | 150,000 | 32 |
| 2005/07/15 | 153,000 | 153,000 | 150,000 | 151,000 | 36 |
| 2005/07/14 | 153,000 | 153,000 | 150,000 | 153,000 | 31 |
| 2005/07/13 | 152,000 | 153,000 | 150,000 | 152,000 | 66 |
| 2005/07/12 | 157,000 | 157,000 | 152,000 | 154,000 | 80 |
| 2005/07/11 | 158,000 | 158,000 | 154,000 | 155,000 | 113 |
| 2005/07/08 | 152,000 | 154,000 | 149,000 | 154,000 | 60 |
| 2005/07/07 | 153,000 | 154,000 | 148,000 | 152,000 | 87 |
| 2005/07/06 | 150,000 | 158,000 | 150,000 | 152,000 | 298 |
| 2005/07/05 | 149,000 | 149,000 | 143,000 | 146,000 | 70 |
| 2005/07/04 | 149,000 | 149,000 | 144,000 | 147,000 | 35 |
| 2005/07/01 | 147,000 | 147,000 | 145,000 | 147,000 | 34 |
| 2005/06/30 | 150,000 | 150,000 | 146,000 | 148,000 | 83 |
| 2005/06/29 | 151,000 | 151,000 | 148,000 | 151,000 | 108 |
| 2005/06/28 | 145,000 | 151,000 | 144,000 | 148,000 | 135 |
| 2005/06/27 | 144,000 | 145,000 | 143,000 | 143,000 | 41 |
| 2005/06/24 | 143,000 | 145,000 | 142,000 | 142,000 | 84 |
| 2005/06/23 | 143,000 | 146,000 | 142,000 | 145,000 | 63 |
| 2005/06/22 | 146,000 | 146,000 | 142,000 | 143,000 | 136 |
| 2005/06/21 | 149,000 | 154,000 | 146,000 | 146,000 | 244 |
| 2005/06/20 | 167,000 | 181,000 | 146,000 | 149,000 | 2,563 |
| 2005/06/17 | 139,000 | 158,000 | 139,000 | 158,000 | 632 |
| 2005/06/16 | 138,000 | 140,000 | 138,000 | 138,000 | 56 |
| 2005/06/15 | 139,000 | 139,000 | 138,000 | 138,000 | 39 |
| 2005/06/14 | 140,000 | 140,000 | 138,000 | 138,000 | 41 |
| 2005/06/13 | 141,000 | 141,000 | 139,000 | 139,000 | 71 |
| 2005/06/10 | 141,000 | 141,000 | 140,000 | 141,000 | 71 |
| 2005/06/09 | 142,000 | 143,000 | 140,000 | 140,000 | 63 |
| 2005/06/08 | 144,000 | 145,000 | 142,000 | 142,000 | 21 |
| 2005/06/07 | 142,000 | 144,000 | 142,000 | 144,000 | 35 |
| 2005/06/06 | 142,000 | 144,000 | 141,000 | 141,000 | 42 |
| 2005/06/03 | 145,000 | 145,000 | 141,000 | 142,000 | 110 |
| 2005/06/02 | 150,000 | 150,000 | 146,000 | 147,000 | 26 |
| 2005/06/01 | 155,000 | 156,000 | 145,000 | 150,000 | 113 |
| 2005/05/31 | 150,000 | 152,000 | 146,000 | 152,000 | 61 |
| 2005/05/30 | 142,000 | 149,000 | 140,000 | 148,000 | 62 |
| 2005/05/27 | 138,000 | 143,000 | 138,000 | 142,000 | 38 |
| 2005/05/26 | 138,000 | 141,000 | 138,000 | 140,000 | 56 |
| 2005/05/25 | 140,000 | 140,000 | 139,000 | 139,000 | 51 |
| 2005/05/24 | 141,000 | 142,000 | 140,000 | 141,000 | 50 |
| 2005/05/23 | 140,000 | 145,000 | 139,000 | 142,000 | 126 |
| 2005/05/20 | 142,000 | 144,000 | 142,000 | 144,000 | 56 |
| 2005/05/19 | 145,000 | 145,000 | 140,000 | 140,000 | 70 |
| 2005/05/18 | 140,000 | 141,000 | 138,000 | 141,000 | 113 |
| 2005/05/17 | 151,000 | 153,000 | 134,000 | 144,000 | 376 |
| 2005/05/16 | 155,000 | 177,000 | 149,000 | 152,000 | 1,176 |
| 2005/05/13 | 156,000 | 156,000 | 150,000 | 150,000 | 53 |
| 2005/05/12 | 149,000 | 156,000 | 149,000 | 155,000 | 188 |
| 2005/05/11 | 152,000 | 152,000 | 146,000 | 148,000 | 152 |
| 2005/05/10 | 168,000 | 175,000 | 148,000 | 150,000 | 1,006 |
| 2005/05/09 | 139,000 | 159,000 | 138,000 | 159,000 | 493 |
| 2005/05/06 | 141,000 | 141,000 | 137,000 | 139,000 | 152 |
| 2005/05/02 | 137,000 | 145,000 | 137,000 | 141,000 | 145 |
| 2005/04/28 | 140,000 | 145,000 | 140,000 | 145,000 | 126 |
| 2005/04/27 | 141,000 | 141,000 | 138,000 | 140,000 | 90 |
| 2005/04/26 | 142,000 | 144,000 | 141,000 | 142,000 | 79 |
| 2005/04/25 | 147,000 | 148,000 | 143,000 | 145,000 | 55 |
| 2005/04/22 | 150,000 | 152,000 | 145,000 | 147,000 | 143 |
| 2005/04/21 | 148,000 | 150,000 | 142,000 | 148,000 | 134 |
| 2005/04/20 | 144,000 | 154,000 | 141,000 | 148,000 | 327 |
| 2005/04/19 | 136,000 | 152,000 | 136,000 | 144,000 | 434 |
| 2005/04/18 | 141,000 | 145,000 | 136,000 | 138,000 | 282 |
| 2005/04/15 | 149,000 | 154,000 | 145,000 | 152,000 | 288 |
| 2005/04/14 | 158,000 | 167,000 | 151,000 | 155,000 | 248 |
| 2005/04/13 | 173,000 | 174,000 | 158,000 | 161,000 | 442 |
| 2005/04/12 | 168,000 | 168,000 | 160,000 | 161,000 | 488 |
| 2005/04/11 | 181,000 | 185,000 | 173,000 | 175,000 | 696 |
| 2005/04/08 | 188,000 | 188,000 | 171,000 | 175,000 | 484 |
| 2005/04/07 | 200,000 | 208,000 | 181,000 | 191,000 | 611 |
| 2005/04/06 | 213,000 | 220,000 | 188,000 | 191,000 | 1,480 |
| 2005/04/05 | 209,000 | 210,000 | 184,000 | 198,000 | 1,836 |
| 2005/04/04 | 226,000 | 245,000 | 202,000 | 211,000 | 3,221 |
| 2005/04/01 | 184,000 | 187,000 | 181,000 | 187,000 | 1,197 |
| 2005/03/31 | 157,000 | 157,000 | 157,000 | 157,000 | 129 |
| 2005/03/30 | 115,000 | 137,000 | 112,000 | 137,000 | 221 |
| 2005/03/29 | 118,000 | 118,000 | 116,000 | 117,000 | 13 |
| 2005/03/28 | 117,000 | 118,000 | 117,000 | 118,000 | 5 |
| 2005/03/25 | 118,000 | 118,000 | 117,000 | 117,000 | 5 |
| 2005/03/24 | 119,000 | 119,000 | 118,000 | 118,000 | 14 |
| 2005/03/23 | 119,000 | 119,000 | 118,000 | 119,000 | 8 |
| 2005/03/22 | 118,000 | 118,000 | 117,000 | 118,000 | 11 |
| 2005/03/18 | 122,000 | 123,000 | 117,000 | 118,000 | 31 |
| 2005/03/17 | 118,000 | 119,000 | 115,000 | 116,000 | 36 |
| 2005/03/16 | 118,000 | 119,000 | 118,000 | 119,000 | 14 |
| 2005/03/15 | 122,000 | 122,000 | 119,000 | 119,000 | 31 |
| 2005/03/14 | 121,000 | 122,000 | 120,000 | 122,000 | 24 |
| 2005/03/11 | 119,000 | 120,000 | 119,000 | 120,000 | 29 |
| 2005/03/10 | 122,000 | 122,000 | 119,000 | 119,000 | 18 |
| 2005/03/09 | 122,000 | 122,000 | 119,000 | 120,000 | 13 |
| 2005/03/08 | 120,000 | 120,000 | 119,000 | 119,000 | 28 |
| 2005/03/07 | 122,000 | 123,000 | 121,000 | 122,000 | 24 |
| 2005/03/04 | 123,000 | 124,000 | 120,000 | 121,000 | 25 |
| 2005/03/03 | 128,000 | 128,000 | 121,000 | 122,000 | 30 |
| 2005/03/02 | 128,000 | 129,000 | 127,000 | 128,000 | 23 |
| 2005/03/01 | 124,000 | 126,000 | 124,000 | 126,000 | 31 |
| 2005/02/28 | 120,000 | 123,000 | 120,000 | 123,000 | 33 |
| 2005/02/25 | 120,000 | 120,000 | 119,000 | 120,000 | 10 |
| 2005/02/24 | 123,000 | 123,000 | 118,000 | 118,000 | 11 |
| 2005/02/23 | 118,000 | 121,000 | 117,000 | 121,000 | 15 |
| 2005/02/22 | 116,000 | 117,000 | 116,000 | 117,000 | 17 |
| 2005/02/21 | 118,000 | 118,000 | 116,000 | 116,000 | 25 |
| 2005/02/18 | 115,000 | 118,000 | 115,000 | 118,000 | 24 |
| 2005/02/17 | 121,000 | 121,000 | 117,000 | 117,000 | 16 |
| 2005/02/16 | 121,000 | 121,000 | 119,000 | 119,000 | 35 |
| 2005/02/15 | 121,000 | 123,000 | 120,000 | 120,000 | 48 |
| 2005/02/14 | 117,000 | 125,000 | 117,000 | 125,000 | 192 |
| 2005/02/10 | 134,000 | 136,000 | 132,000 | 135,000 | 104 |
| 2005/02/09 | 141,000 | 141,000 | 135,000 | 135,000 | 34 |
| 2005/02/08 | 142,000 | 142,000 | 140,000 | 142,000 | 29 |
| 2005/02/07 | 141,000 | 143,000 | 140,000 | 142,000 | 67 |
| 2005/02/04 | 143,000 | 144,000 | 135,000 | 141,000 | 125 |
| 2005/02/03 | 145,000 | 161,000 | 142,000 | 143,000 | 834 |
| 2005/02/02 | 136,000 | 143,000 | 133,000 | 141,000 | 156 |
| 2005/02/01 | 132,000 | 136,000 | 127,000 | 136,000 | 111 |
| 2005/01/31 | 136,000 | 136,000 | 128,000 | 130,000 | 121 |
| 2005/01/28 | 144,000 | 144,000 | 135,000 | 136,000 | 54 |
| 2005/01/27 | 147,000 | 149,000 | 137,000 | 142,000 | 153 |
| 2005/01/26 | 146,000 | 146,000 | 140,000 | 143,000 | 209 |
| 2005/01/25 | 141,000 | 141,000 | 132,000 | 138,000 | 122 |
| 2005/01/24 | 162,000 | 163,000 | 136,000 | 141,000 | 886 |
| 2005/01/21 | 150,000 | 150,000 | 150,000 | 150,000 | 577 |
| 2005/01/20 | 130,000 | 130,000 | 130,000 | 130,000 | 112 |
| 2005/01/19 | 115,000 | 115,000 | 109,000 | 110,000 | 181 |
| 2005/01/18 | 117,000 | 117,000 | 115,000 | 115,000 | 39 |
| 2005/01/17 | 116,000 | 116,000 | 114,000 | 115,000 | 15 |
| 2005/01/14 | 116,000 | 118,000 | 115,000 | 116,000 | 23 |
| 2005/01/13 | 115,000 | 119,000 | 115,000 | 117,000 | 10 |
| 2005/01/12 | 120,000 | 120,000 | 115,000 | 115,000 | 41 |
| 2005/01/11 | 120,000 | 120,000 | 116,000 | 118,000 | 45 |
| 2005/01/07 | 122,000 | 122,000 | 116,000 | 116,000 | 77 |
| 2005/01/06 | 125,000 | 125,000 | 118,000 | 120,000 | 133 |
| 2005/01/05 | 108,000 | 122,000 | 107,000 | 119,000 | 244 |
| 2005/01/04 | 103,000 | 103,000 | 102,000 | 103,000 | 17 |