1. HOME >
  2. 株価時系列 >
  3. 8254 >
  4. 1987年

8254 (株)さいか屋 の時系列データ [1987年度]

日付始値高値安値終値出来高調整後終値
1987-12-286956956956951,0066,033.09
1987-12-246956956956951,0066,033.09
1987-12-226666666666661,0065,781.35
1987-12-157157157157151,0066,206.71
1987-12-107357357357351,0066,380.32
1987-12-097457557457554,0266,553.93
1987-12-087207457207357,0456,380.32
1987-12-076967156967153,0196,206.71
1987-12-046866866866864,0265,954.96
1987-12-016476476476471,0065,616.42
1987-11-306476476476473,0195,616.42
1987-11-246466466466461,0065,607.74
1987-11-206766766666664,0265,781.35
1987-11-196766766766763,0195,868.16
1987-11-176766766766763,0195,868.16
1987-11-096766766766761,0065,868.16
1987-11-076766766766761,0065,868.16
1987-11-056856856766762,0135,868.16
1987-11-046766866766864,0265,954.96
1987-11-026766766766761,0065,868.16
1987-10-296866866866861,0065,954.96
1987-10-286856866856865,0325,954.96
1987-10-206946946946942,0136,024.41
1987-10-167097127097116,0396,171.98
1987-10-146966996966997,0456,067.81
1987-10-136956966956956,0396,033.09
1987-10-126946946946941,0066,024.41
1987-10-056956956946944,0266,024.41
1987-10-016946946946941,0066,024.41
1987-09-306946946946942,0136,024.41
1987-09-286946946946941,0066,024.41
1987-09-266946946946941,0066,024.41
1987-09-246966966946943,0196,024.41
1987-09-216986986986982,0136,059.13
1987-09-177017017017012,0136,085.18
1987-09-167017017017011,0066,085.18
1987-09-146966966966961,0066,041.77
1987-09-116966966966963,0196,041.77
1987-09-106966966966961,0066,041.77
1987-09-076956956956952,0136,033.09
1987-09-047007007007001,0066,076.49
1987-09-027057057007005,0326,076.49
1987-09-016956956956952,0136,033.09
1987-08-126676676676672,0135,790.03
1987-08-116566566566562,0135,694.54
1987-08-016556556556551,0065,685.86
1987-07-296856856856851,0065,946.28
1987-07-216866866866862,0135,954.96
1987-07-137207207157204,0266,250.11
1987-07-107157207157202,0136,250.11
1987-06-307327327327323,0196,354.28
1987-06-237627627627621,0066,614.70
1987-06-227647657647653,0196,640.74
1987-06-197757757757753,0196,727.55
1987-06-188048057957954,0266,901.16
1987-06-178058058058055,0326,987.97
1987-06-168058058058051,0066,987.97
1987-06-1580580580580519,1236,987.97
1987-06-128248248138159,0587,074.78
1987-06-1185485483583551,3317,248.39
1987-06-0669771569571522,1436,206.71
1987-06-036366366286283,0195,451.48
1987-05-306376376376373,0195,529.61
1987-05-296276276266262,0135,434.12
1987-05-276276276276271,0065,442.80
1987-05-256266266266261,0065,434.12
1987-05-236456456366363,0195,520.93
1987-05-226466466466461,0065,607.74
1987-05-216666666466465,0325,607.74
1987-05-156166266166265,0325,434.12
1987-05-126186186186182,0135,364.68
1987-05-086166166166161,0065,347.31
1987-05-076166266166263,0195,434.12
1987-05-026166166166162,0135,347.31
1987-04-306176176176172,0135,356
1987-04-246166166166165,0325,347.31
1987-04-236166166166169,0585,347.31
1987-04-226166166166163,0195,347.31
1987-04-216166166166162,0135,347.31
1987-04-206166166166164,0265,347.31
1987-04-166166166166161,0065,347.31
1987-04-156166166166161,0065,347.31
1987-04-1461661661661610,0655,347.31
1987-04-1361662261661610,0655,347.31
1987-04-106176176176175,0325,356
1987-04-096216216176172,0135,356
1987-04-0862162662162613,0845,434.12
1987-04-066166216166214,0265,390.72
1987-04-046076076076071,0065,269.19
1987-04-035966065966066,0395,260.51
1987-04-025965965965964,0265,173.70
1987-03-285965965965962,0135,173.70
1987-03-275965965965967,0455,173.70
1987-03-265965965965961,0065,173.70
1987-03-255965965965964,0265,173.70
1987-03-236066066066068,0525,260.51
1987-03-206166166166162,0135,347.31
1987-03-1861561661561610,0655,347.31
1987-03-176166166166163,0195,347.31
1987-03-166166166166161,0065,347.31
1987-03-136116166116166,0395,347.31
1987-03-116166166166166,0395,347.31
1987-03-106166166166165,0325,347.31
1987-03-036016166016163,0195,347.31
1987-02-266016016016012,0135,217.10
1987-02-256066066066061,0065,260.51
1987-02-246276276216212,0135,390.72
1987-02-236276276276272,0135,442.80
1987-02-206276276276272,0135,442.80
1987-02-1962662762662610,0655,434.12
1987-02-176276276266266,0395,434.12
1987-02-166156266156263,0195,434.12
1987-02-126116116106105,0325,295.23
1987-02-036456456416414,0265,564.33
1987-02-026466476426464,0265,607.74
1987-01-316396396396392,0135,546.97
1987-01-286326366296293,0195,460.16
1987-01-246266266266261,0065,434.12
1987-01-236266266266262,0135,434.12
1987-01-226416416416411,0065,564.33
1987-01-216486486416412,0135,564.33
1987-01-206486486486481,0065,625.10
1987-01-146466466466462,0135,607.74
1987-01-126366366366364,0265,520.93
1987-01-096376376376371,0065,529.61
1987-01-086366466366374,0265,529.61
1987-01-076266266266263,0195,434.12
1987-01-066456466456463,0195,607.74
1987-01-056466466466464,0265,607.74

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