8254 (株)さいか屋の時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-27	863	863	848	848	3,012	7,751.37
1988-12-24	901	901	901	901	1,004	8,235.83
1988-12-21	994	994	994	994	2,013	8,628.62
1988-12-20	984	994	984	994	3,019	8,628.62
1988-12-19	969	969	969	969	2,013	8,411.60
1988-12-12	984	994	984	994	2,013	8,628.62
1988-12-09	1,013	1,043	1,013	1,013	4,026	8,793.56
1988-12-08	994	1,013	994	1,013	4,026	8,793.56
1988-12-07	974	974	974	974	2,013	8,455.01
1988-12-05	946	949	946	949	5,032	8,237.99
1988-12-01	925	925	925	925	1,006	8,029.65
1988-11-30	914	915	914	915	6,039	7,942.85
1988-11-29	894	914	894	894	9,058	7,760.55
1988-11-28	875	875	875	875	1,006	7,595.62
1988-11-25	874	874	874	874	2,013	7,586.94
1988-11-22	864	864	864	864	2,013	7,500.13
1988-11-17	864	864	864	864	2,013	7,500.13
1988-11-16	889	889	874	874	6,039	7,586.94
1988-11-15	890	890	890	890	1,006	7,725.83
1988-11-14	884	884	879	879	4,026	7,630.34
1988-11-08	884	884	884	884	1,006	7,673.74
1988-11-07	874	874	874	874	2,013	7,586.94
1988-11-05	874	874	874	874	4,026	7,586.94
1988-11-04	874	874	874	874	2,013	7,586.94
1988-10-25	893	893	893	893	1,006	7,751.87
1988-10-21	914	914	914	914	1,006	7,934.17
1988-10-20	894	914	894	914	3,019	7,934.17
1988-10-19	914	914	914	914	1,006	7,934.17
1988-10-18	914	914	914	914	2,013	7,934.17
1988-10-17	914	914	914	914	3,019	7,934.17
1988-10-12	914	914	914	914	1,006	7,934.17
1988-10-07	924	924	924	924	2,013	8,020.97
1988-10-04	894	894	884	884	5,032	7,673.74
1988-10-03	914	914	914	914	1,006	7,934.17
1988-09-29	909	909	909	909	1,006	7,890.76
1988-09-27	919	919	919	919	2,013	7,977.57
1988-09-24	914	914	914	914	2,013	7,934.17
1988-09-22	894	924	894	924	4,026	8,020.97
1988-09-19	894	894	894	894	2,013	7,760.55
1988-09-16	894	894	894	894	1,006	7,760.55
1988-09-14	903	903	903	903	4,026	7,838.68
1988-09-08	943	943	943	943	1,006	8,185.91
1988-08-19	944	944	944	944	1,006	8,194.59
1988-08-17	954	954	954	954	1,006	8,281.39
1988-08-08	1,053	1,053	1,033	1,043	12,078	9,053.98
1988-08-03	885	894	885	894	3,019	7,760.55
1988-08-01	884	884	884	884	3,019	7,673.74
1988-07-28	885	885	885	885	1,006	7,682.42
1988-07-27	893	893	884	884	2,013	7,673.74
1988-07-23	894	894	894	894	1,006	7,760.55
1988-07-22	904	904	894	894	3,019	7,760.55
1988-07-20	914	914	914	914	6,039	7,934.17
1988-07-11	974	984	974	984	2,013	8,541.82
1988-07-06	975	975	964	974	6,039	8,455.01
1988-07-05	975	975	975	975	6,039	8,463.69
1988-07-02	985	985	985	985	1,006	8,550.50
1988-06-30	985	985	985	985	1,006	8,550.50
1988-06-29	984	993	984	993	6,039	8,619.94
1988-06-28	989	989	989	989	2,013	8,585.22
1988-06-25	993	993	990	990	2,013	8,593.90
1988-06-22	993	994	992	994	6,039	8,628.62
1988-06-21	989	989	989	989	4,026	8,585.22
1988-06-17	979	989	979	989	5,032	8,585.22
1988-06-16	979	979	979	979	1,006	8,498.41
1988-06-15	989	989	989	989	1,006	8,585.22
1988-06-10	964	980	949	949	10,065	8,237.99
1988-06-08	974	974	974	974	5,032	8,455.01
1988-06-07	994	994	994	994	1,006	8,628.62
1988-06-06	994	994	994	994	7,045	8,628.62
1988-06-04	1,013	1,013	1,013	1,013	1,006	8,793.56
1988-06-02	1,013	1,013	1,013	1,013	1,006	8,793.56
1988-05-31	1,033	1,033	994	994	2,013	8,628.62
1988-05-30	1,023	1,043	1,023	1,043	4,026	9,053.98
1988-05-27	1,023	1,023	1,023	1,023	3,019	8,880.36
1988-05-26	1,023	1,023	1,023	1,023	2,013	8,880.36
1988-05-25	1,043	1,043	1,023	1,023	2,013	8,880.36
1988-05-24	1,043	1,043	994	1,023	6,039	8,880.36
1988-05-23	1,023	1,023	1,003	1,023	7,045	8,880.36
1988-05-19	1,083	1,083	1,063	1,063	3,019	9,227.59
1988-05-18	1,073	1,083	1,073	1,083	21,136	9,401.21
1988-05-17	1,063	1,073	1,063	1,073	2,013	9,314.40
1988-05-16	1,073	1,073	1,073	1,073	1,006	9,314.40
1988-05-13	1,063	1,073	1,053	1,073	7,045	9,314.40
1988-05-12	1,073	1,073	1,073	1,073	3,019	9,314.40
1988-05-10	1,003	1,003	994	994	7,045	8,628.62
1988-05-06	1,083	1,103	1,083	1,103	4,026	9,574.82
1988-05-02	1,093	1,123	1,093	1,103	19,123	9,574.82
1988-04-28	974	975	970	975	4,026	8,463.69
1988-04-27	994	994	974	974	6,039	8,455.01
1988-04-26	1,033	1,043	1,033	1,043	10,065	9,053.98
1988-04-25	1,043	1,043	1,013	1,043	13,084	9,053.98
1988-04-22	1,093	1,123	1,083	1,083	15,097	9,401.21
1988-04-21	1,013	1,093	1,013	1,093	21,136	9,488.01
1988-04-18	1,143	1,192	1,113	1,172	25,162	10,173.80
1988-04-15	1,083	1,232	1,043	1,192	61,396	10,347.40
1988-04-14	1,053	1,103	1,003	1,063	73,474	9,227.59
1988-04-12	915	944	914	944	19,123	8,194.59
1988-04-11	911	911	911	911	8,052	7,908.12
1988-04-08	890	891	882	891	10,065	7,734.51
1988-04-07	899	900	891	891	11,071	7,734.51
1988-04-06	845	899	845	899	16,104	7,803.96
1988-04-05	845	845	845	845	2,013	7,335.20
1988-04-04	826	826	826	826	2,013	7,170.26
1988-03-28	786	786	786	786	1,006	6,823.04
1988-03-26	784	784	784	784	1,006	6,805.67
1988-03-24	784	784	784	784	3,019	6,805.67
1988-03-23	825	825	825	825	1,006	7,161.58
1988-03-22	825	825	825	825	2,013	7,161.58
1988-03-16	844	844	835	835	2,013	7,248.39
1988-03-15	859	859	845	845	6,039	7,335.20
1988-03-11	884	884	884	884	14,091	7,673.74
1988-03-09	790	805	783	805	11,071	6,987.97
1988-03-08	781	781	781	781	2,013	6,779.63
1988-03-07	776	776	776	776	1,006	6,736.23
1988-03-05	776	776	776	776	4,026	6,736.23
1988-03-02	819	819	819	819	3,019	7,109.50
1988-03-01	843	843	843	843	2,013	7,317.84
1988-02-25	884	884	884	884	2,013	7,673.74
1988-02-24	874	884	874	884	4,026	7,673.74
1988-02-22	915	915	894	894	31,201	7,760.55
1988-02-18	805	854	795	854	28,182	7,413.32
1988-02-09	745	745	745	745	9,058	6,467.13
1988-02-05	805	805	794	794	3,019	6,892.48
1988-02-04	815	815	805	805	2,013	6,987.97
1988-02-03	798	815	798	815	17,110	7,074.78
1988-02-02	815	815	815	815	8,052	7,074.78
1988-01-29	894	904	894	894	59,383	7,760.55
1988-01-27	771	803	771	803	26,169	6,970.61
1988-01-26	702	702	702	702	1,006	6,093.86
1988-01-25	696	696	696	696	2,013	6,041.77
1988-01-23	695	695	695	695	7,045	6,033.09
1988-01-22	684	684	684	684	1,006	5,937.60
1988-01-21	684	684	684	684	1,006	5,937.60
1988-01-20	695	695	695	695	1,006	6,033.09
1988-01-19	680	680	680	680	1,006	5,902.88
1988-01-18	681	681	681	681	2,013	5,911.56
1988-01-14	686	686	676	676	2,013	5,868.16
1988-01-13	686	686	686	686	2,013	5,954.96
1988-01-07	687	687	686	686	2,013	5,954.96

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

8254 (株)さいか屋 の時系列データ [1988年度]

8254 (株)さいか屋の時系列データ [1988年度]