1. HOME >
  2. 株価時系列 >
  3. 8254 >
  4. 1985年

8254 (株)さいか屋 の時系列データ [1985年度]

日付始値高値安値終値出来高調整後終値
1985-12-283483483483481,0063,020.89
1985-12-263333333333332,0132,890.68
1985-12-253283283283281,0062,847.27
1985-12-173183183183181,0062,760.46
1985-12-113183183183186,0392,760.46
1985-12-093113113083083,0192,673.66
1985-11-263113113113112,0132,699.70
1985-11-193073083073082,0132,673.66
1985-11-183123123123122,0132,708.38
1985-11-113383473383472,0133,012.21
1985-11-053033083033083,0192,673.66
1985-11-022982982982985,0322,586.85
1985-11-0131131131131110,0652,699.70
1985-10-233613613613612,0133,133.73
1985-10-223473483473482,0133,020.89
1985-10-183473473473471,0063,012.21
1985-09-303483483483482,0133,020.89
1985-09-263593593593592,0133,116.37
1985-09-253603603603605,0323,125.05
1985-09-2435835835835810,0653,107.69
1985-09-203583583583584,0263,107.69
1985-09-193483603483602,0133,125.05
1985-09-183403403403405,0322,951.44
1985-09-113203203203205,0322,777.83
1985-09-072982982982982,0132,586.85
1985-09-052942942942944,0262,552.13
1985-09-043183183183182,0132,760.46
1985-08-193383433383435,0322,977.48
1985-08-023773773773771,0063,272.63
1985-07-273783783783782,0133,281.31
1985-07-203723783723786,0393,281.31
1985-07-153783783783781,0063,281.31
1985-07-123853853853851,0063,342.07
1985-07-113853853853854,0263,342.07
1985-07-063333333313316,0392,873.31
1985-07-053313313313318,0522,873.31
1985-07-0230330330330328,1822,630.25
1985-06-263033033033031,0062,630.25
1985-06-223053053053053,0192,647.62
1985-06-183313313313312,0132,873.31
1985-06-173313313313311,0062,873.31
1985-06-133313313313315,0322,873.31
1985-06-073283313283315,0322,873.31
1985-06-053313313313313,0192,873.31
1985-06-043283283283282,0132,847.27
1985-06-033153303153287,0452,847.27
1985-05-303033083033085,0322,673.66
1985-05-293033033033032,0132,630.25
1985-05-283033033013012,0132,612.89
1985-05-272982992982994,0262,595.53
1985-05-212982982982981,0062,586.85
1985-05-162902902902901,0062,517.40
1985-05-102882902882904,0262,517.40
1985-05-022882882882881,0062,500.04
1985-04-302892892892892,0132,508.72
1985-04-242882882882881,0062,500.04
1985-04-1828828828828819,1232,500.04
1985-04-172882882882882,0132,500.04
1985-04-112862862862864,0262,482.68
1985-04-062862862862861,0062,482.68
1985-03-302932932922933,0192,543.45
1985-03-272882882882887,0452,500.04
1985-03-222862912852916,0392,526.09
1985-03-122912912912911,0062,526.09
1985-02-252882882882881,0062,500.04
1985-02-232872882872886,0392,500.04
1985-02-2129229228828831,2012,500.04
1985-02-202932932932933,0192,543.45
1985-02-192982982932934,0262,543.45
1985-02-082982982982981,0062,586.85
1985-01-292892892892895,0322,508.72
1985-01-282882882882885,0322,500.04
1985-01-242882882882882,0132,500.04
1985-01-212882882882882,0132,500.04
1985-01-192882882882884,0262,500.04
1985-01-182982982982981,0062,586.85
1985-01-112982982982984,0262,586.85
1985-01-103013013013013,0192,612.89
1985-01-092992992992996,0392,595.53
1985-01-042982982982981,0062,586.85

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