1. HOME >
  2. 株価時系列 >
  3. 8254 >
  4. 1986年

8254 (株)さいか屋 の時系列データ [1986年度]

日付始値高値安値終値出来高調整後終値
1986-12-276616616466466,0395,607.74
1986-12-246626626616613,0195,737.95
1986-12-196566586566586,0395,711.90
1986-12-127257257257252,0136,293.51
1986-12-097457457457453,0196,467.13
1986-12-087457457457451,0066,467.13
1986-12-047257257257251,0066,293.51
1986-12-037457457457452,0136,467.13
1986-12-027447447447441,0066,458.45
1986-12-017457457457452,0136,467.13
1986-11-297457457457451,0066,467.13
1986-11-287367457367452,0136,467.13
1986-11-277237237237231,0066,276.15
1986-11-257237237237235,0326,276.15
1986-11-2082582882382311,0717,144.22
1986-11-1979583579582537,2407,161.58
1986-11-1877579577579517,1106,901.16
1986-11-177457657457655,0326,640.74
1986-11-147357357357355,0326,380.32
1986-11-126526526526521,0065,659.82
1986-11-116526526526523,0195,659.82
1986-11-106486486486487,0455,625.10
1986-11-056486486486482,0135,625.10
1986-11-046486486486481,0065,625.10
1986-10-316516516516513,0195,651.14
1986-10-306516516516512,0135,651.14
1986-10-296416416376372,0135,529.61
1986-10-286366376366372,0135,529.61
1986-10-276466466366363,0195,520.93
1986-10-256466466466461,0065,607.74
1986-10-246466466466463,0195,607.74
1986-10-236276276276273,0195,442.80
1986-10-146666666666667,0455,781.35
1986-10-0970470470470416,1046,111.22
1986-10-076436446336447,0455,590.38
1986-10-066746746746741,0065,850.80
1986-09-257937937937932,0136,883.80
1986-09-198228228198203,0197,118.18
1986-09-188248248248241,0067,152.90
1986-09-178248258248256,0397,161.58
1986-09-168308308248249,0587,152.90
1986-09-1280883080383015,0977,204.99
1986-09-1181181580580610,0656,996.65
1986-09-108058058058052,0136,987.97
1986-09-0884484484484413,0847,326.52
1986-09-0688488487087125,1627,560.90
1986-09-0589489487488327,1757,665.06
1986-09-0486487486487423,1497,586.94
1986-09-0381584581584519,1237,335.20
1986-09-0279579679579630,1956,909.84
1986-08-286766956766954,0266,033.09
1986-08-2767167667167610,0655,868.16
1986-08-2262163162163110,0655,477.53
1986-08-216166166166162,0135,347.31
1986-08-206166166166162,0135,347.31
1986-08-196166176166168,0525,347.31
1986-08-186316316166166,0395,347.31
1986-08-156316316316311,0065,477.53
1986-08-146326326316313,0195,477.53
1986-08-1363863863263614,0915,520.93
1986-08-126466466466463,0195,607.74
1986-08-116476476476475,0325,616.42
1986-08-086476476476475,0325,616.42
1986-07-267657837657836,0396,796.99
1986-07-257557567557553,0196,553.93
1986-07-247387457387456,0396,467.13
1986-07-237357367357363,0196,389
1986-07-2271571571571515,0976,206.71
1986-07-1863663663663610,0655,520.93
1986-07-1761663661663610,0655,520.93
1986-07-166356366356353,0195,512.25
1986-07-156356366356362,0135,520.93
1986-07-146366366366363,0195,520.93
1986-07-116456456456454,0265,599.06
1986-07-096826826826825,0325,920.24
1986-07-076856856836844,0265,937.60
1986-07-056866866866862,0135,954.96
1986-07-046956956956956,0396,033.09
1986-07-037057056956958,0526,033.09
1986-07-026956956956955,0326,033.09
1986-07-016976976976977,0456,050.45
1986-06-307457457257259,0586,293.51
1986-06-287747747457454,0266,467.13
1986-06-277757757757755,0326,727.55
1986-06-2677577677577616,1046,736.23
1986-06-1895395494494412,0788,194.59
1986-06-1793594492494416,1048,194.59
1986-06-1690894489492582,5338,029.65
1986-06-1285985985985963,4097,456.73
1986-06-055415415415413,0194,696.26
1986-06-045395425395428,0524,704.94
1986-06-035465465465466,0394,739.67
1986-06-025375375285282,0134,583.41
1986-05-315235235235231,0064,540.01
1986-05-305235235235239,0584,540.01
1986-05-285675675575614,0264,869.88
1986-05-275675675675673,0194,921.96
1986-05-265575675575674,0264,921.96
1986-05-2455755755755730,1954,835.15
1986-05-2147347347347320,1304,105.97
1986-05-144134134134133,0193,585.13
1986-05-074004004004001,0063,472.28
1986-04-303893893893892,0133,376.79
1986-04-263893893893891,0063,376.79
1986-04-253893893893891,0063,376.79
1986-04-243893893893896,0393,376.79
1986-04-223993993943942,0133,420.20
1986-04-183993993993991,0063,463.60
1986-04-173993993993992,0133,463.60
1986-04-163993993993991,0063,463.60
1986-04-153993993993991,0063,463.60
1986-04-043983983983983,0193,454.92
1986-04-013993993973973,0193,446.24
1986-03-313993993993991,0063,463.60
1986-03-264014014014012,0133,480.96
1986-03-193973973973971,0063,446.24
1986-03-184014013973972,0133,446.24
1986-03-134034034024036,0393,498.32
1986-03-123983983983982,0133,454.92
1986-03-113973973973971,0063,446.24
1986-03-073973973973974,0263,446.24
1986-03-063973983973976,0393,446.24
1986-03-054214214214211,0063,654.58
1986-02-284364364364362,0133,784.79
1986-02-2743243643143610,0653,784.79
1986-02-264314314314315,0323,741.38
1986-02-2543143143143110,0653,741.38
1986-02-193683683683689,0583,194.50
1986-02-183683683683683,0193,194.50
1986-02-143683683683681,0063,194.50
1986-02-133683683683681,0063,194.50
1986-02-0735936735936712,0783,185.82
1986-02-063633633583582,0133,107.69
1986-02-043583583583583,0193,107.69
1986-01-303383383383381,0062,934.08
1986-01-293393393393393,0192,942.76
1986-01-283383383383381,0062,934.08
1986-01-273433433433433,0192,977.48
1986-01-173433513433513,0193,046.93
1986-01-163383383383381,0062,934.08
1986-01-143383383383382,0132,934.08

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