1. HOME >
  2. 株価時系列 >
  3. 8254 >
  4. 1983年

8254 (株)さいか屋 の時系列データ [1983年度]

日付始値高値安値終値出来高調整後終値
1983-12-282812812812812,0132,439.28
1983-12-232792792792791,0062,421.92
1983-12-212792792792791,0062,421.92
1983-12-202782792782792,0132,421.92
1983-12-172782782782781,0062,413.24
1983-12-152792792792792,0132,421.92
1983-12-142732792732793,0192,421.92
1983-12-122882882882881,0062,500.04
1983-12-052882882882889,0582,500.04
1983-12-032832832832831,0062,456.64
1983-11-302882882882881,0062,500.04
1983-11-292862862862862,0132,482.68
1983-11-252882882882881,0062,500.04
1983-11-242882882882881,0062,500.04
1983-11-152852852852851,0062,474
1983-11-042842842842841,0062,465.32
1983-10-292842842842844,0262,465.32
1983-10-272792832792833,0192,456.64
1983-10-252842842842841,0062,465.32
1983-10-242842842842842,0132,465.32
1983-10-212842842842842,0132,465.32
1983-10-202842842842842,0132,465.32
1983-10-122842842842843,0192,465.32
1983-10-072842842842842,0132,465.32
1983-10-062842842842846,0392,465.32
1983-10-0128928928928910,0652,508.72
1983-09-292882892882896,0392,508.72
1983-09-272892892892894,0262,508.72
1983-09-2428828828828817,1102,500.04
1983-09-222832862832863,0192,482.68
1983-09-192832832832832,0132,456.64
1983-09-132782832782835,0322,456.64
1983-09-122732732732731,0062,369.83
1983-08-3128828828828813,0842,500.04
1983-08-2628828828828842,2732,500.04
1983-08-232872882872884,0262,500.04
1983-08-102862862862862,0132,482.68
1983-08-042832882832883,0192,500.04
1983-08-0128828828828842,2732,500.04
1983-07-282872872872874,0262,491.36
1983-07-252882882882882,0132,500.04
1983-07-232872872872873,0192,491.36
1983-07-082882882882889,0582,500.04
1983-07-052872882872883,0192,500.04
1983-06-3028328828328813,0842,500.04
1983-06-282882882882883,0192,500.04
1983-06-202882882882882,0132,500.04
1983-06-132892892892891,0062,508.72
1983-06-032882882882882,0132,500.04
1983-05-312892892892897,0452,508.72
1983-05-302882882882881,0062,500.04
1983-05-242882882882881,0062,500.04
1983-05-202882882882881,0062,500.04
1983-05-132882882882881,0062,500.04
1983-05-122782842782844,0262,465.32
1983-05-1028828828828821,1362,500.04
1983-05-092882882882886,0392,500.04
1983-05-022862872862873,0192,491.36
1983-04-302862862862862,0132,482.68
1983-04-252872872872872,0132,491.36
1983-04-1428328728328711,0712,491.36
1983-04-082872882872882,0132,500.04
1983-04-052872882872882,0132,500.04
1983-03-302872872872872,0132,491.36
1983-03-292872872872874,0262,491.36
1983-03-2528728828728857,3702,500.04
1983-03-222902902902902,0132,517.40
1983-03-172912912912911,0062,526.09
1983-03-112882882882882,0132,500.04
1983-03-0928828827828311,0712,456.64
1983-03-052882912882912,0132,526.09
1983-02-252882922882923,0192,534.77
1983-02-232912912912912,0132,526.09
1983-02-212912912912914,0262,526.09
1983-02-182922922922921,0062,534.77
1983-02-102882922882924,0262,534.77
1983-02-0829129329129313,0842,543.45
1983-02-072952952952951,0062,560.81
1983-02-032952952952951,0062,560.81
1983-01-312952952952953,0192,560.81
1983-01-262952952952951,0062,560.81
1983-01-212952952952951,0062,560.81
1983-01-172932952932952,0132,560.81
1983-01-142942952942952,0132,560.81
1983-01-132952952952951,0062,560.81
1983-01-082952952952954,0262,560.81
1983-01-042952952952951,0062,560.81

分割・併合履歴 ： [2017-08-29]1株→0.1株 [1991-11-26]1株→1.094株 [1988-12-24]1株→1.053株