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 |
|---|---|---|---|---|---|
| 2009/12/30 | 72,800 | 72,800 | 72,800 | 72,800 | 1 |
| 2009/12/28 | 73,300 | 73,300 | 73,300 | 73,300 | 7 |
| 2009/12/25 | 70,000 | 70,200 | 70,000 | 70,200 | 8 |
| 2009/12/24 | 70,700 | 70,700 | 70,100 | 70,200 | 5 |
| 2009/12/21 | 71,000 | 71,100 | 70,600 | 71,000 | 18 |
| 2009/12/18 | 70,600 | 71,000 | 70,600 | 71,000 | 20 |
| 2009/12/17 | 71,500 | 71,500 | 71,500 | 71,500 | 1 |
| 2009/12/16 | 74,000 | 74,000 | 71,200 | 71,200 | 16 |
| 2009/12/14 | 76,200 | 76,200 | 76,200 | 76,200 | 10 |
| 2009/12/11 | 72,600 | 72,600 | 72,500 | 72,500 | 4 |
| 2009/12/10 | 73,500 | 73,500 | 73,300 | 73,300 | 7 |
| 2009/12/08 | 74,800 | 74,800 | 73,000 | 74,000 | 11 |
| 2009/12/07 | 74,000 | 75,000 | 74,000 | 75,000 | 8 |
| 2009/12/04 | 78,000 | 78,000 | 77,800 | 77,800 | 2 |
| 2009/12/01 | 77,900 | 78,000 | 77,900 | 78,000 | 4 |
| 2009/11/30 | 78,000 | 78,000 | 77,900 | 77,900 | 9 |
| 2009/11/27 | 75,000 | 75,000 | 75,000 | 75,000 | 1 |
| 2009/11/26 | 75,000 | 75,000 | 73,000 | 75,000 | 4 |
| 2009/11/25 | 75,000 | 75,000 | 75,000 | 75,000 | 1 |
| 2009/11/24 | 75,000 | 75,000 | 75,000 | 75,000 | 1 |
| 2009/11/20 | 73,000 | 73,000 | 73,000 | 73,000 | 10 |
| 2009/11/19 | 75,000 | 75,000 | 73,000 | 73,000 | 4 |
| 2009/11/18 | 78,000 | 78,000 | 75,300 | 75,300 | 14 |
| 2009/11/17 | 78,200 | 78,500 | 78,200 | 78,500 | 8 |
| 2009/11/16 | 77,700 | 77,900 | 77,700 | 77,700 | 4 |
| 2009/11/13 | 77,500 | 77,500 | 77,500 | 77,500 | 2 |
| 2009/11/12 | 78,500 | 78,500 | 78,500 | 78,500 | 1 |
| 2009/11/11 | 77,800 | 79,000 | 77,800 | 79,000 | 7 |
| 2009/11/10 | 76,000 | 79,000 | 75,000 | 79,000 | 36 |
| 2009/11/09 | 79,000 | 81,900 | 75,100 | 81,900 | 17 |
| 2009/11/05 | 75,000 | 75,000 | 75,000 | 75,000 | 2 |
| 2009/11/02 | 74,700 | 74,700 | 74,600 | 74,600 | 5 |
| 2009/10/30 | 74,700 | 74,700 | 74,700 | 74,700 | 1 |
| 2009/10/28 | 80,000 | 80,000 | 74,700 | 74,700 | 12 |
| 2009/10/26 | 73,300 | 76,300 | 73,300 | 76,300 | 2 |
| 2009/10/23 | 74,200 | 74,200 | 74,200 | 74,200 | 3 |
| 2009/10/21 | 77,500 | 77,500 | 73,800 | 73,800 | 19 |
| 2009/10/20 | 77,300 | 77,300 | 77,300 | 77,300 | 1 |
| 2009/10/19 | 80,000 | 80,000 | 77,100 | 77,100 | 12 |
| 2009/10/16 | 80,000 | 80,000 | 80,000 | 80,000 | 4 |
| 2009/10/15 | 82,100 | 82,100 | 80,000 | 80,000 | 5 |
| 2009/10/14 | 80,100 | 80,100 | 80,100 | 80,100 | 1 |
| 2009/10/13 | 81,000 | 81,000 | 79,100 | 79,100 | 5 |
| 2009/10/08 | 80,500 | 81,000 | 80,500 | 81,000 | 4 |
| 2009/10/07 | 82,000 | 83,000 | 80,000 | 80,000 | 3 |
| 2009/10/06 | 78,000 | 82,500 | 78,000 | 82,500 | 9 |
| 2009/10/02 | 78,000 | 78,000 | 76,600 | 76,600 | 9 |
| 2009/10/01 | 82,800 | 82,800 | 78,300 | 78,300 | 9 |
| 2009/09/30 | 82,500 | 82,500 | 81,200 | 81,200 | 11 |
| 2009/09/29 | 83,500 | 83,900 | 83,000 | 83,000 | 7 |
| 2009/09/28 | 88,200 | 88,200 | 83,200 | 83,200 | 22 |
| 2009/09/25 | 87,400 | 89,000 | 87,200 | 88,400 | 9 |
| 2009/09/24 | 95,000 | 96,000 | 94,000 | 95,000 | 26 |
| 2009/09/18 | 91,200 | 95,000 | 87,500 | 95,000 | 40 |
| 2009/09/17 | 95,500 | 98,000 | 91,500 | 92,500 | 97 |
| 2009/09/16 | 82,000 | 91,500 | 82,000 | 91,500 | 34 |
| 2009/09/15 | 82,000 | 82,800 | 81,500 | 81,500 | 20 |
| 2009/09/14 | 79,900 | 82,000 | 79,900 | 82,000 | 35 |
| 2009/09/11 | 79,500 | 79,500 | 79,500 | 79,500 | 1 |
| 2009/09/10 | 79,000 | 79,500 | 79,000 | 79,500 | 7 |
| 2009/09/09 | 78,400 | 79,000 | 78,300 | 79,000 | 6 |
| 2009/09/08 | 78,600 | 78,600 | 78,300 | 78,300 | 7 |
| 2009/09/07 | 78,900 | 79,900 | 78,900 | 79,900 | 6 |
| 2009/09/04 | 80,000 | 80,000 | 78,700 | 78,700 | 3 |
| 2009/09/03 | 80,000 | 80,000 | 80,000 | 80,000 | 2 |
| 2009/09/02 | 78,800 | 78,800 | 78,800 | 78,800 | 1 |
| 2009/09/01 | 80,500 | 80,500 | 78,500 | 78,500 | 3 |
| 2009/08/31 | 80,000 | 80,000 | 78,500 | 78,500 | 8 |
| 2009/08/28 | 78,400 | 81,000 | 78,400 | 78,500 | 35 |
| 2009/08/27 | 75,200 | 77,000 | 75,200 | 77,000 | 7 |
| 2009/08/26 | 76,900 | 76,900 | 76,900 | 76,900 | 7 |
| 2009/08/25 | 75,000 | 75,100 | 73,900 | 73,900 | 9 |
| 2009/08/21 | 74,000 | 74,000 | 73,900 | 73,900 | 6 |
| 2009/08/20 | 74,000 | 74,100 | 73,900 | 73,900 | 6 |
| 2009/08/19 | 75,400 | 75,400 | 74,000 | 74,000 | 11 |
| 2009/08/18 | 75,000 | 75,000 | 74,000 | 75,000 | 13 |
| 2009/08/17 | 73,100 | 75,000 | 73,000 | 75,000 | 14 |
| 2009/08/14 | 76,200 | 76,400 | 73,500 | 75,000 | 18 |
| 2009/08/13 | 76,700 | 77,700 | 76,500 | 76,500 | 12 |
| 2009/08/12 | 78,300 | 78,300 | 77,000 | 77,700 | 12 |
| 2009/08/11 | 83,000 | 83,000 | 78,300 | 79,000 | 76 |
| 2009/08/10 | 71,100 | 81,000 | 71,100 | 81,000 | 67 |
| 2009/08/07 | 69,000 | 71,000 | 69,000 | 71,000 | 15 |
| 2009/08/06 | 68,000 | 69,000 | 68,000 | 69,000 | 2 |
| 2009/08/04 | 67,100 | 67,100 | 67,000 | 67,000 | 2 |
| 2009/08/03 | 68,000 | 68,000 | 68,000 | 68,000 | 3 |
| 2009/07/30 | 70,000 | 70,000 | 69,300 | 69,300 | 9 |
| 2009/07/29 | 70,000 | 70,000 | 69,100 | 69,100 | 12 |
| 2009/07/28 | 72,000 | 72,000 | 69,500 | 70,000 | 20 |
| 2009/07/27 | 70,000 | 70,000 | 69,000 | 69,500 | 20 |
| 2009/07/24 | 69,000 | 70,000 | 69,000 | 70,000 | 10 |
| 2009/07/23 | 70,000 | 71,000 | 70,000 | 71,000 | 6 |
| 2009/07/22 | 67,500 | 69,000 | 67,400 | 69,000 | 7 |
| 2009/07/21 | 67,200 | 68,000 | 67,200 | 67,500 | 5 |
| 2009/07/16 | 68,500 | 68,500 | 66,000 | 67,000 | 8 |
| 2009/07/15 | 67,800 | 67,800 | 67,800 | 67,800 | 1 |
| 2009/07/14 | 68,800 | 68,800 | 68,800 | 68,800 | 17 |
| 2009/07/13 | 66,600 | 66,600 | 65,500 | 65,500 | 6 |
| 2009/07/10 | 66,500 | 67,500 | 66,500 | 67,500 | 8 |
| 2009/07/09 | 74,100 | 75,000 | 67,000 | 67,000 | 58 |
| 2009/07/08 | 65,100 | 70,100 | 65,000 | 70,100 | 106 |
| 2009/07/07 | 65,100 | 65,100 | 65,100 | 65,100 | 18 |
| 2009/07/06 | 60,500 | 61,500 | 60,100 | 60,100 | 11 |
| 2009/07/03 | 60,000 | 60,000 | 60,000 | 60,000 | 1 |
| 2009/07/02 | 61,000 | 61,000 | 61,000 | 61,000 | 1 |
| 2009/07/01 | 62,000 | 62,000 | 60,000 | 61,500 | 19 |
| 2009/06/30 | 64,500 | 64,500 | 62,500 | 62,500 | 8 |
| 2009/06/29 | 61,000 | 63,500 | 60,500 | 62,500 | 36 |
| 2009/06/26 | 56,800 | 58,500 | 56,800 | 58,500 | 48 |
| 2009/06/25 | 55,500 | 55,500 | 55,500 | 55,500 | 5 |
| 2009/06/24 | 55,500 | 55,500 | 55,500 | 55,500 | 2 |
| 2009/06/23 | 54,500 | 55,000 | 54,500 | 55,000 | 7 |
| 2009/06/22 | 56,400 | 56,900 | 56,400 | 56,900 | 11 |
| 2009/06/19 | 56,600 | 57,000 | 56,600 | 56,900 | 15 |
| 2009/06/17 | 56,000 | 56,000 | 54,600 | 54,600 | 43 |
| 2009/06/16 | 56,400 | 57,400 | 54,100 | 57,400 | 26 |
| 2009/06/15 | 53,900 | 53,900 | 53,900 | 53,900 | 5 |
| 2009/06/12 | 54,900 | 54,900 | 54,900 | 54,900 | 1 |
| 2009/06/11 | 55,000 | 55,500 | 55,000 | 55,000 | 9 |
| 2009/06/10 | 55,000 | 57,000 | 54,900 | 56,500 | 8 |
| 2009/06/09 | 55,800 | 55,800 | 55,000 | 55,000 | 4 |
| 2009/06/08 | 55,000 | 57,400 | 54,900 | 57,400 | 16 |
| 2009/06/05 | 57,900 | 58,000 | 57,000 | 57,100 | 13 |
| 2009/06/04 | 58,700 | 58,700 | 56,300 | 58,400 | 70 |
| 2009/06/03 | 51,200 | 53,700 | 51,200 | 53,700 | 8 |
| 2009/06/02 | 51,400 | 53,000 | 49,700 | 49,700 | 23 |
| 2009/06/01 | 50,300 | 51,400 | 50,300 | 51,400 | 25 |
| 2009/05/29 | 45,000 | 47,400 | 45,000 | 47,400 | 62 |
| 2009/05/28 | 42,800 | 43,100 | 42,600 | 42,600 | 28 |
| 2009/05/27 | 41,500 | 42,500 | 41,500 | 42,050 | 22 |
| 2009/05/26 | 41,100 | 41,550 | 41,050 | 41,150 | 9 |
| 2009/05/25 | 40,750 | 41,000 | 40,700 | 41,000 | 17 |
| 2009/05/22 | 40,750 | 41,000 | 40,400 | 40,700 | 9 |
| 2009/05/21 | 40,700 | 41,000 | 40,300 | 41,000 | 6 |
| 2009/05/20 | 40,700 | 40,700 | 39,900 | 40,000 | 20 |
| 2009/05/19 | 41,000 | 41,000 | 40,700 | 40,700 | 11 |
| 2009/05/18 | 40,050 | 41,200 | 40,050 | 41,200 | 18 |
| 2009/05/15 | 40,050 | 40,100 | 40,000 | 40,000 | 3 |
| 2009/05/14 | 40,500 | 40,500 | 40,000 | 40,050 | 12 |
| 2009/05/13 | 39,950 | 41,000 | 38,400 | 40,500 | 46 |
| 2009/05/12 | 40,000 | 40,000 | 39,850 | 39,950 | 29 |
| 2009/05/11 | 38,400 | 38,450 | 38,400 | 38,450 | 5 |
| 2009/05/08 | 37,500 | 38,500 | 37,500 | 38,500 | 9 |
| 2009/05/07 | 39,000 | 39,000 | 37,350 | 37,600 | 23 |
| 2009/05/01 | 37,300 | 38,300 | 37,300 | 38,300 | 2 |
| 2009/04/30 | 37,900 | 37,900 | 37,500 | 37,500 | 13 |
| 2009/04/28 | 39,100 | 39,100 | 38,700 | 38,700 | 14 |
| 2009/04/27 | 37,000 | 37,200 | 37,000 | 37,200 | 2 |
| 2009/04/24 | 37,000 | 37,000 | 36,950 | 37,000 | 12 |
| 2009/04/23 | 37,300 | 37,350 | 37,300 | 37,350 | 5 |
| 2009/04/22 | 37,850 | 37,850 | 37,400 | 37,400 | 20 |
| 2009/04/21 | 38,050 | 38,500 | 37,800 | 38,500 | 6 |
| 2009/04/20 | 37,600 | 38,000 | 37,600 | 38,000 | 6 |
| 2009/04/17 | 37,950 | 37,950 | 37,800 | 37,850 | 3 |
| 2009/04/16 | 38,400 | 38,400 | 37,900 | 37,900 | 10 |
| 2009/04/15 | 38,400 | 38,500 | 38,400 | 38,500 | 4 |
| 2009/04/14 | 38,100 | 38,150 | 38,100 | 38,100 | 7 |
| 2009/04/13 | 39,000 | 39,050 | 39,000 | 39,000 | 5 |
| 2009/04/10 | 38,000 | 39,000 | 38,000 | 39,000 | 5 |
| 2009/04/09 | 37,300 | 37,700 | 37,300 | 37,700 | 3 |
| 2009/04/08 | 37,550 | 37,550 | 37,250 | 37,250 | 2 |
| 2009/04/07 | 37,500 | 37,500 | 37,500 | 37,500 | 4 |
| 2009/04/06 | 37,250 | 37,900 | 37,100 | 37,100 | 16 |
| 2009/04/03 | 37,100 | 37,150 | 37,100 | 37,100 | 7 |
| 2009/04/02 | 38,100 | 38,100 | 37,000 | 37,050 | 9 |
| 2009/04/01 | 38,200 | 38,400 | 37,600 | 38,400 | 9 |
| 2009/03/31 | 39,150 | 41,000 | 39,100 | 41,000 | 6 |
| 2009/03/30 | 39,500 | 39,500 | 39,100 | 39,100 | 12 |
| 2009/03/27 | 37,500 | 39,100 | 37,100 | 39,100 | 6 |
| 2009/03/26 | 37,000 | 37,000 | 35,400 | 36,000 | 8 |
| 2009/03/25 | 37,600 | 37,600 | 37,600 | 37,600 | 2 |
| 2009/03/24 | 39,950 | 39,950 | 37,150 | 37,150 | 4 |
| 2009/03/23 | 37,300 | 40,000 | 37,300 | 40,000 | 2 |
| 2009/03/19 | 36,550 | 36,550 | 36,500 | 36,500 | 6 |
| 2009/03/17 | 36,100 | 36,650 | 36,100 | 36,500 | 5 |
| 2009/03/16 | 36,300 | 36,350 | 36,300 | 36,350 | 5 |
| 2009/03/12 | 38,100 | 38,100 | 38,100 | 38,100 | 1 |
| 2009/03/04 | 40,000 | 40,000 | 40,000 | 40,000 | 4 |
| 2009/03/03 | 41,000 | 41,050 | 41,000 | 41,050 | 4 |
| 2009/02/27 | 42,100 | 43,000 | 42,100 | 43,000 | 36 |
| 2009/02/26 | 40,000 | 40,050 | 40,000 | 40,050 | 2 |
| 2009/02/24 | 41,000 | 41,050 | 41,000 | 41,050 | 3 |
| 2009/02/19 | 41,200 | 41,200 | 41,200 | 41,200 | 1 |
| 2009/02/18 | 41,200 | 41,200 | 41,200 | 41,200 | 4 |
| 2009/02/16 | 42,000 | 42,050 | 42,000 | 42,050 | 4 |
| 2009/02/12 | 42,200 | 42,250 | 42,000 | 42,000 | 4 |
| 2009/02/10 | 41,800 | 44,600 | 41,800 | 44,600 | 6 |
| 2009/02/06 | 43,000 | 43,000 | 43,000 | 43,000 | 5 |
| 2009/02/05 | 40,600 | 40,600 | 40,600 | 40,600 | 3 |
| 2009/02/04 | 40,500 | 40,550 | 40,500 | 40,550 | 6 |
| 2009/02/03 | 44,050 | 44,050 | 44,050 | 44,050 | 1 |
| 2009/02/02 | 44,000 | 44,000 | 44,000 | 44,000 | 2 |
| 2009/01/30 | 44,000 | 44,000 | 44,000 | 44,000 | 1 |
| 2009/01/29 | 44,000 | 44,000 | 44,000 | 44,000 | 15 |
| 2009/01/28 | 43,100 | 43,950 | 43,100 | 43,950 | 6 |
| 2009/01/27 | 43,000 | 43,050 | 43,000 | 43,050 | 4 |
| 2009/01/23 | 44,900 | 44,900 | 44,000 | 44,000 | 5 |
| 2009/01/22 | 45,000 | 45,000 | 45,000 | 45,000 | 9 |
| 2009/01/19 | 45,000 | 45,000 | 45,000 | 45,000 | 5 |
| 2009/01/16 | 45,000 | 45,050 | 45,000 | 45,000 | 5 |
| 2009/01/15 | 45,100 | 45,100 | 45,100 | 45,100 | 3 |
| 2009/01/14 | 45,050 | 45,050 | 45,050 | 45,050 | 3 |
| 2009/01/13 | 45,000 | 45,000 | 45,000 | 45,000 | 3 |
| 2009/01/09 | 46,050 | 46,050 | 46,000 | 46,000 | 11 |
| 2009/01/08 | 46,000 | 46,050 | 46,000 | 46,050 | 3 |
| 2009/01/07 | 48,300 | 48,300 | 48,300 | 48,300 | 29 |
| 2009/01/06 | 44,500 | 46,000 | 44,500 | 46,000 | 5 |
| 2009/01/05 | 44,550 | 44,550 | 44,500 | 44,500 | 2 |