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 |
|---|---|---|---|---|---|
| 2008/12/30 | 44,500 | 44,500 | 44,500 | 44,500 | 3 |
| 2008/12/29 | 43,500 | 43,500 | 43,500 | 43,500 | 1 |
| 2008/12/26 | 44,550 | 44,550 | 43,500 | 43,500 | 5 |
| 2008/12/25 | 44,500 | 44,500 | 44,500 | 44,500 | 3 |
| 2008/12/24 | 45,000 | 45,000 | 44,200 | 44,200 | 7 |
| 2008/12/22 | 48,450 | 48,450 | 45,000 | 45,050 | 7 |
| 2008/12/19 | 44,500 | 48,500 | 44,500 | 48,500 | 10 |
| 2008/12/18 | 44,050 | 44,500 | 44,050 | 44,500 | 3 |
| 2008/12/17 | 42,600 | 44,000 | 42,600 | 44,000 | 4 |
| 2008/12/16 | 42,600 | 43,000 | 42,600 | 42,600 | 3 |
| 2008/12/15 | 42,600 | 44,000 | 42,550 | 42,550 | 18 |
| 2008/12/12 | 42,750 | 43,000 | 42,550 | 42,550 | 6 |
| 2008/12/11 | 42,000 | 42,500 | 42,000 | 42,500 | 14 |
| 2008/12/10 | 39,000 | 39,000 | 39,000 | 39,000 | 3 |
| 2008/12/09 | 40,000 | 40,000 | 39,550 | 40,000 | 24 |
| 2008/12/08 | 39,600 | 40,000 | 39,600 | 40,000 | 11 |
| 2008/12/05 | 43,500 | 43,550 | 43,500 | 43,550 | 6 |
| 2008/12/04 | 43,500 | 43,500 | 43,500 | 43,500 | 5 |
| 2008/12/03 | 44,000 | 44,000 | 43,500 | 43,500 | 9 |
| 2008/12/02 | 44,000 | 44,000 | 44,000 | 44,000 | 5 |
| 2008/12/01 | 44,000 | 44,000 | 44,000 | 44,000 | 8 |
| 2008/11/28 | 46,500 | 46,500 | 44,500 | 44,500 | 24 |
| 2008/11/27 | 45,000 | 46,500 | 45,000 | 46,500 | 6 |
| 2008/11/26 | 45,500 | 45,500 | 45,500 | 45,500 | 5 |
| 2008/11/25 | 45,500 | 45,500 | 45,500 | 45,500 | 5 |
| 2008/11/20 | 45,500 | 45,500 | 45,500 | 45,500 | 1 |
| 2008/11/19 | 45,500 | 45,500 | 45,500 | 45,500 | 1 |
| 2008/11/18 | 47,300 | 47,300 | 45,500 | 45,500 | 13 |
| 2008/11/17 | 47,300 | 47,300 | 47,300 | 47,300 | 12 |
| 2008/11/14 | 47,300 | 47,300 | 47,300 | 47,300 | 3 |
| 2008/11/13 | 43,300 | 43,300 | 43,300 | 43,300 | 1 |
| 2008/11/12 | 40,300 | 41,000 | 40,300 | 41,000 | 2 |
| 2008/11/11 | 39,000 | 39,300 | 39,000 | 39,300 | 4 |
| 2008/11/05 | 38,800 | 39,650 | 38,800 | 39,300 | 5 |
| 2008/10/31 | 41,650 | 41,650 | 41,600 | 41,600 | 2 |
| 2008/10/30 | 41,600 | 41,600 | 41,600 | 41,600 | 2 |
| 2008/10/29 | 41,600 | 41,600 | 41,600 | 41,600 | 5 |
| 2008/10/28 | 42,000 | 42,000 | 41,600 | 41,600 | 19 |
| 2008/10/27 | 41,600 | 41,600 | 41,550 | 41,600 | 7 |
| 2008/10/24 | 40,000 | 41,200 | 40,000 | 41,200 | 6 |
| 2008/10/23 | 40,000 | 40,000 | 40,000 | 40,000 | 4 |
| 2008/10/21 | 41,000 | 41,000 | 40,200 | 40,200 | 4 |
| 2008/10/20 | 36,200 | 41,000 | 36,200 | 41,000 | 7 |
| 2008/10/17 | 40,500 | 40,500 | 39,700 | 40,000 | 9 |
| 2008/10/16 | 41,700 | 41,700 | 41,700 | 41,700 | 7 |
| 2008/10/15 | 45,800 | 45,800 | 45,000 | 45,700 | 17 |
| 2008/10/14 | 50,000 | 50,000 | 50,000 | 50,000 | 24 |
| 2008/10/10 | 55,000 | 55,000 | 52,000 | 54,000 | 9 |
| 2008/10/09 | 56,000 | 57,000 | 56,000 | 57,000 | 8 |
| 2008/10/08 | 59,000 | 59,000 | 59,000 | 59,000 | 4 |
| 2008/10/07 | 66,700 | 66,700 | 64,000 | 64,000 | 20 |
| 2008/10/06 | 69,000 | 69,000 | 69,000 | 69,000 | 3 |
| 2008/10/03 | 70,000 | 70,000 | 70,000 | 70,000 | 4 |
| 2008/10/02 | 71,000 | 71,000 | 70,000 | 70,000 | 11 |
| 2008/10/01 | 79,900 | 79,900 | 72,500 | 73,000 | 11 |
| 2008/09/30 | 78,400 | 80,000 | 78,400 | 79,900 | 52 |
| 2008/09/29 | 78,400 | 78,400 | 78,400 | 78,400 | 2 |
| 2008/09/26 | 78,000 | 78,000 | 78,000 | 78,000 | 8 |
| 2008/09/25 | 76,000 | 79,000 | 76,000 | 79,000 | 53 |
| 2008/09/24 | 74,000 | 76,000 | 73,500 | 76,000 | 59 |
| 2008/09/22 | 70,500 | 72,400 | 70,200 | 72,400 | 16 |
| 2008/09/19 | 70,100 | 70,200 | 70,100 | 70,200 | 3 |
| 2008/09/18 | 70,100 | 71,000 | 70,100 | 70,100 | 15 |
| 2008/09/17 | 70,200 | 70,200 | 70,000 | 70,100 | 39 |
| 2008/09/16 | 71,000 | 71,000 | 70,200 | 70,200 | 26 |
| 2008/09/12 | 72,300 | 72,300 | 72,200 | 72,200 | 13 |
| 2008/09/11 | 72,000 | 72,000 | 72,000 | 72,000 | 4 |
| 2008/09/10 | 72,000 | 72,000 | 72,000 | 72,000 | 2 |
| 2008/09/09 | 72,200 | 72,200 | 72,200 | 72,200 | 2 |
| 2008/09/08 | 72,000 | 72,000 | 72,000 | 72,000 | 2 |
| 2008/09/05 | 72,000 | 72,000 | 72,000 | 72,000 | 13 |
| 2008/09/04 | 75,900 | 75,900 | 75,000 | 75,000 | 9 |
| 2008/09/03 | 74,100 | 75,900 | 74,000 | 75,900 | 13 |
| 2008/09/02 | 74,900 | 74,900 | 74,000 | 74,000 | 6 |
| 2008/09/01 | 74,900 | 74,900 | 74,900 | 74,900 | 10 |
| 2008/08/29 | 73,000 | 75,000 | 73,000 | 75,000 | 13 |
| 2008/08/28 | 70,100 | 73,000 | 70,000 | 73,000 | 13 |
| 2008/08/27 | 73,000 | 73,000 | 70,000 | 70,000 | 11 |
| 2008/08/26 | 73,000 | 73,000 | 73,000 | 73,000 | 8 |
| 2008/08/25 | 69,000 | 70,000 | 69,000 | 70,000 | 7 |
| 2008/08/22 | 74,000 | 74,000 | 69,200 | 69,200 | 13 |
| 2008/08/21 | 69,900 | 69,900 | 69,900 | 69,900 | 2 |
| 2008/08/20 | 69,900 | 69,900 | 69,900 | 69,900 | 2 |
| 2008/08/19 | 69,000 | 69,000 | 69,000 | 69,000 | 3 |
| 2008/08/18 | 69,900 | 69,900 | 69,000 | 69,500 | 12 |
| 2008/08/12 | 75,900 | 76,300 | 75,000 | 76,300 | 7 |
| 2008/08/11 | 73,000 | 76,000 | 73,000 | 76,000 | 2 |
| 2008/08/08 | 71,000 | 73,000 | 71,000 | 73,000 | 2 |
| 2008/08/07 | 71,000 | 71,000 | 71,000 | 71,000 | 2 |
| 2008/08/06 | 71,000 | 71,000 | 71,000 | 71,000 | 3 |
| 2008/08/05 | 72,300 | 72,400 | 72,300 | 72,400 | 5 |
| 2008/08/04 | 72,300 | 72,300 | 72,300 | 72,300 | 1 |
| 2008/08/01 | 72,200 | 72,200 | 72,200 | 72,200 | 1 |
| 2008/07/31 | 76,000 | 76,000 | 74,200 | 74,200 | 8 |
| 2008/07/30 | 77,000 | 77,000 | 77,000 | 77,000 | 1 |
| 2008/07/29 | 76,000 | 76,000 | 76,000 | 76,000 | 1 |
| 2008/07/28 | 75,200 | 75,200 | 75,100 | 75,100 | 9 |
| 2008/07/25 | 75,100 | 75,100 | 75,100 | 75,100 | 2 |
| 2008/07/24 | 75,000 | 75,000 | 75,000 | 75,000 | 1 |
| 2008/07/23 | 76,000 | 76,000 | 74,100 | 74,100 | 5 |
| 2008/07/22 | 76,500 | 76,500 | 76,500 | 76,500 | 2 |
| 2008/07/18 | 76,500 | 76,500 | 76,500 | 76,500 | 2 |
| 2008/07/17 | 76,500 | 76,500 | 76,500 | 76,500 | 4 |
| 2008/07/16 | 74,500 | 76,500 | 74,000 | 76,500 | 9 |
| 2008/07/15 | 74,400 | 75,400 | 74,100 | 74,100 | 27 |
| 2008/07/14 | 83,500 | 83,500 | 83,500 | 83,500 | 21 |
| 2008/07/11 | 86,400 | 86,500 | 83,500 | 83,500 | 7 |
| 2008/07/10 | 88,000 | 88,400 | 88,000 | 88,400 | 4 |
| 2008/07/09 | 85,000 | 87,500 | 85,000 | 87,500 | 12 |
| 2008/07/07 | 86,000 | 89,300 | 86,000 | 89,300 | 8 |
| 2008/07/04 | 86,000 | 86,000 | 85,300 | 85,300 | 4 |
| 2008/07/03 | 87,000 | 90,000 | 86,000 | 86,000 | 9 |
| 2008/07/02 | 90,000 | 90,000 | 88,000 | 88,000 | 9 |
| 2008/07/01 | 90,000 | 91,000 | 89,000 | 91,000 | 24 |
| 2008/06/30 | 89,100 | 91,000 | 88,900 | 90,000 | 26 |
| 2008/06/27 | 86,000 | 90,000 | 86,000 | 88,900 | 11 |
| 2008/06/26 | 84,000 | 86,000 | 83,000 | 86,000 | 26 |
| 2008/06/25 | 79,500 | 83,000 | 78,500 | 83,000 | 17 |
| 2008/06/24 | 83,000 | 84,500 | 81,500 | 81,500 | 31 |
| 2008/06/23 | 77,300 | 79,000 | 77,200 | 78,900 | 9 |
| 2008/06/20 | 82,600 | 82,600 | 76,600 | 77,000 | 14 |
| 2008/06/19 | 85,000 | 85,000 | 82,400 | 82,600 | 20 |
| 2008/06/18 | 88,000 | 88,000 | 84,500 | 85,000 | 56 |
| 2008/06/17 | 98,000 | 102,000 | 90,000 | 90,000 | 277 |
| 2008/06/16 | 103,000 | 103,000 | 103,000 | 103,000 | 24 |
| 2008/06/13 | 93,000 | 93,000 | 93,000 | 93,000 | 54 |
| 2008/06/12 | 73,300 | 83,000 | 73,200 | 83,000 | 70 |
| 2008/06/11 | 73,000 | 75,400 | 72,500 | 73,000 | 16 |
| 2008/06/10 | 71,500 | 73,000 | 71,500 | 72,200 | 23 |
| 2008/06/09 | 70,100 | 70,500 | 70,000 | 70,300 | 19 |
| 2008/06/06 | 74,000 | 74,000 | 73,000 | 73,000 | 5 |
| 2008/06/05 | 74,000 | 77,000 | 72,000 | 72,000 | 56 |
| 2008/06/04 | 70,000 | 70,000 | 70,000 | 70,000 | 5 |
| 2008/06/03 | 70,500 | 70,500 | 70,000 | 70,000 | 2 |
| 2008/06/02 | 71,500 | 71,500 | 70,900 | 70,900 | 8 |
| 2008/05/30 | 71,800 | 72,000 | 71,500 | 71,500 | 4 |
| 2008/05/29 | 70,800 | 70,800 | 70,800 | 70,800 | 1 |
| 2008/05/28 | 70,900 | 70,900 | 70,800 | 70,800 | 3 |
| 2008/05/26 | 70,000 | 70,500 | 70,000 | 70,500 | 5 |
| 2008/05/23 | 70,400 | 70,500 | 70,200 | 70,200 | 4 |
| 2008/05/22 | 71,000 | 71,000 | 70,200 | 70,300 | 8 |
| 2008/05/21 | 70,900 | 71,000 | 70,900 | 71,000 | 4 |
| 2008/05/20 | 70,400 | 71,300 | 70,300 | 71,300 | 4 |
| 2008/05/19 | 70,200 | 72,000 | 70,200 | 70,400 | 15 |
| 2008/05/16 | 70,100 | 70,100 | 69,500 | 69,500 | 6 |
| 2008/05/15 | 69,800 | 70,000 | 68,300 | 70,000 | 11 |
| 2008/05/14 | 75,000 | 75,000 | 69,800 | 70,000 | 29 |
| 2008/05/12 | 76,000 | 76,000 | 75,000 | 75,000 | 3 |
| 2008/05/09 | 77,000 | 77,000 | 76,000 | 76,000 | 11 |
| 2008/05/08 | 77,000 | 77,000 | 77,000 | 77,000 | 1 |
| 2008/05/07 | 77,100 | 77,200 | 77,100 | 77,200 | 4 |
| 2008/05/02 | 80,000 | 80,000 | 80,000 | 80,000 | 1 |
| 2008/05/01 | 79,500 | 79,500 | 79,500 | 79,500 | 4 |
| 2008/04/30 | 80,000 | 80,000 | 79,500 | 79,500 | 14 |
| 2008/04/28 | 80,000 | 80,000 | 79,800 | 80,000 | 9 |
| 2008/04/24 | 79,800 | 79,800 | 79,800 | 79,800 | 1 |
| 2008/04/22 | 77,000 | 79,900 | 77,000 | 79,800 | 9 |
| 2008/04/21 | 78,000 | 78,000 | 77,900 | 77,900 | 2 |
| 2008/04/18 | 78,000 | 79,000 | 77,800 | 77,800 | 3 |
| 2008/04/17 | 77,700 | 78,000 | 77,700 | 78,000 | 5 |
| 2008/04/16 | 78,000 | 78,000 | 78,000 | 78,000 | 1 |
| 2008/04/15 | 77,100 | 81,900 | 77,100 | 80,900 | 5 |
| 2008/04/14 | 84,100 | 84,100 | 84,100 | 84,100 | 28 |
| 2008/04/11 | 74,000 | 74,000 | 74,000 | 74,000 | 2 |
| 2008/04/07 | 78,000 | 78,000 | 77,000 | 77,000 | 2 |
| 2008/04/04 | 81,400 | 81,400 | 81,400 | 81,400 | 1 |
| 2008/04/03 | 79,900 | 81,600 | 79,900 | 81,600 | 5 |
| 2008/04/02 | 81,000 | 81,000 | 80,600 | 80,600 | 4 |
| 2008/04/01 | 87,800 | 87,800 | 83,000 | 83,000 | 21 |
| 2008/03/31 | 84,000 | 88,000 | 84,000 | 87,000 | 30 |
| 2008/03/28 | 82,000 | 87,700 | 82,000 | 82,900 | 25 |
| 2008/03/27 | 75,000 | 82,600 | 75,000 | 82,000 | 31 |
| 2008/03/26 | 72,500 | 73,000 | 72,000 | 73,000 | 16 |
| 2008/03/25 | 63,600 | 68,000 | 63,600 | 68,000 | 15 |
| 2008/03/24 | 63,600 | 63,600 | 63,100 | 63,100 | 5 |
| 2008/03/21 | 63,100 | 63,100 | 63,100 | 63,100 | 14 |
| 2008/03/19 | 63,500 | 63,700 | 63,500 | 63,600 | 9 |
| 2008/03/18 | 67,000 | 67,000 | 63,100 | 63,100 | 8 |
| 2008/03/17 | 67,200 | 68,100 | 67,100 | 68,100 | 4 |
| 2008/03/14 | 68,400 | 68,400 | 68,000 | 68,000 | 14 |
| 2008/03/13 | 68,000 | 71,000 | 68,000 | 70,000 | 4 |
| 2008/03/11 | 67,500 | 67,500 | 67,500 | 67,500 | 9 |
| 2008/03/05 | 74,000 | 74,000 | 74,000 | 74,000 | 3 |
| 2008/03/04 | 74,000 | 77,500 | 74,000 | 77,500 | 7 |
| 2008/03/03 | 74,000 | 74,000 | 74,000 | 74,000 | 7 |
| 2008/02/29 | 74,000 | 74,100 | 74,000 | 74,000 | 14 |
| 2008/02/28 | 72,000 | 74,000 | 72,000 | 74,000 | 5 |
| 2008/02/27 | 71,000 | 72,000 | 71,000 | 72,000 | 10 |
| 2008/02/26 | 71,000 | 71,000 | 71,000 | 71,000 | 1 |
| 2008/02/22 | 70,900 | 70,900 | 70,000 | 70,000 | 8 |
| 2008/02/21 | 72,000 | 72,000 | 70,000 | 70,000 | 6 |
| 2008/02/19 | 71,000 | 72,000 | 71,000 | 72,000 | 3 |
| 2008/02/18 | 73,000 | 73,000 | 69,200 | 70,000 | 28 |
| 2008/02/15 | 74,000 | 74,000 | 74,000 | 74,000 | 5 |
| 2008/02/14 | 74,000 | 74,000 | 74,000 | 74,000 | 2 |
| 2008/02/13 | 76,500 | 76,500 | 74,000 | 74,000 | 7 |
| 2008/02/12 | 76,500 | 76,500 | 74,500 | 74,500 | 4 |
| 2008/02/08 | 77,000 | 77,000 | 76,500 | 76,500 | 2 |
| 2008/02/06 | 75,700 | 77,500 | 75,600 | 77,000 | 15 |
| 2008/02/05 | 75,700 | 75,700 | 75,700 | 75,700 | 1 |
| 2008/02/04 | 76,600 | 77,700 | 76,100 | 76,100 | 8 |
| 2008/02/01 | 76,000 | 77,700 | 75,000 | 77,700 | 11 |
| 2008/01/31 | 77,000 | 77,000 | 76,000 | 76,000 | 12 |
| 2008/01/30 | 76,500 | 77,000 | 76,500 | 77,000 | 10 |
| 2008/01/29 | 76,200 | 76,500 | 76,100 | 76,500 | 8 |
| 2008/01/28 | 77,000 | 77,000 | 76,000 | 76,000 | 14 |
| 2008/01/25 | 72,500 | 75,000 | 72,500 | 75,000 | 9 |
| 2008/01/24 | 70,600 | 71,500 | 70,600 | 71,500 | 8 |
| 2008/01/23 | 69,800 | 72,000 | 69,800 | 70,000 | 13 |
| 2008/01/22 | 69,900 | 72,100 | 69,800 | 69,800 | 27 |
| 2008/01/21 | 74,200 | 75,100 | 73,000 | 74,000 | 14 |
| 2008/01/18 | 70,000 | 74,000 | 70,000 | 74,000 | 20 |
| 2008/01/17 | 74,000 | 74,000 | 70,000 | 74,000 | 20 |
| 2008/01/16 | 77,400 | 77,400 | 74,000 | 74,000 | 5 |
| 2008/01/15 | 89,000 | 89,100 | 79,000 | 79,000 | 18 |
| 2008/01/11 | 89,500 | 89,500 | 89,000 | 89,000 | 17 |
| 2008/01/10 | 90,000 | 90,000 | 89,300 | 89,300 | 3 |
| 2008/01/09 | 92,000 | 92,000 | 90,000 | 90,000 | 6 |
| 2008/01/08 | 89,200 | 89,200 | 89,200 | 89,200 | 1 |
| 2008/01/07 | 92,000 | 92,000 | 89,000 | 89,100 | 9 |
| 2008/01/04 | 92,000 | 92,000 | 91,500 | 92,000 | 4 |