1. HOME >
  2. 株価時系列 >
  3. 8254 >
  4. 1989年

8254 (株)さいか屋 の時系列データ [1989年度]

日付始値高値安値終値出来高調整後終値
1989-12-291,3751,3751,3751,3751,00412,568.60
1989-12-281,3551,3551,3451,3456,02412,294.30
1989-12-271,3551,3551,3451,3452,00812,294.30
1989-12-261,3451,3451,3451,3451,00412,294.30
1989-12-201,3551,3551,3451,35510,04012,385.70
1989-12-181,3551,3551,3551,3551,00412,385.70
1989-12-151,3451,3551,3451,3552,00812,385.70
1989-12-141,3051,3551,3051,3554,01612,385.70
1989-12-131,3251,3251,3251,3251,00412,111.50
1989-12-111,3051,3051,2951,2953,01211,837.30
1989-12-081,3051,3051,2951,2953,01211,837.30
1989-12-071,3051,3051,2951,2954,01611,837.30
1989-12-061,2951,2951,2951,2952,00811,837.30
1989-12-051,2751,2851,2751,2852,00811,745.90
1989-12-041,2751,2751,2751,2751,00411,654.50
1989-11-291,2451,2451,2451,2452,00811,380.30
1989-11-281,3151,3151,3151,3151,00412,020.10
1989-11-271,2951,2951,2951,2953,01211,837.30
1989-11-241,2951,2951,2951,2951,00411,837.30
1989-11-221,2951,2951,2951,2952,00811,837.30
1989-11-201,2951,2951,2951,2952,00811,837.30
1989-11-171,3151,3151,3151,3153,01212,020.10
1989-11-161,3151,3151,3151,3151,00412,020.10
1989-11-151,3551,3551,2951,2952,00811,837.30
1989-11-141,2351,3551,2351,3559,03612,385.70
1989-11-131,2351,2351,2351,2352,00811,288.80
1989-11-101,2251,2251,2251,2251,00411,197.40
1989-11-091,2251,2251,2251,2252,00811,197.40
1989-11-081,2451,2451,2451,2451,00411,380.30
1989-11-071,2451,2451,2451,2452,00811,380.30
1989-11-061,2551,2551,2051,2054,01611,014.60
1989-11-021,2551,2551,2551,2551,00411,471.70
1989-11-011,2951,2951,2451,2453,01211,380.30
1989-10-311,2951,2951,2951,2952,00811,837.30
1989-10-301,2951,3051,2951,2953,01211,837.30
1989-10-271,3451,3451,3451,3452,00812,294.30
1989-10-261,3551,3651,3551,3652,00812,477.10
1989-10-251,4041,4041,3841,3844,01612,650.80
1989-10-241,3751,3841,3751,3843,01212,650.80
1989-10-201,3941,3941,3841,3842,00812,650.80
1989-10-191,3751,3751,3751,3753,01212,568.60
1989-10-171,4141,4141,4141,4141,00412,925
1989-10-161,3751,4141,3751,4147,02812,925
1989-10-131,4441,4441,4441,4442,00813,199.30
1989-10-121,4841,5241,4741,49411,04413,656.30
1989-10-111,4841,5541,4841,48442,16713,564.90
1989-10-091,4441,4641,4441,4548,03213,290.70
1989-10-061,4041,4541,4041,45412,04813,290.70
1989-10-051,3451,3841,3451,35513,05212,385.70
1989-10-041,3451,3451,3351,34511,04412,294.30
1989-10-031,3751,3751,3551,3554,01612,385.70
1989-10-021,4341,4541,3751,37523,09212,568.60
1989-09-291,4241,4441,3941,44421,08413,199.30
1989-09-281,4841,4841,4341,43442,16713,107.90
1989-09-261,3151,3451,3051,3459,03612,294.30
1989-09-251,3051,3151,3051,3155,02012,020.10
1989-09-221,3251,3251,2751,30514,05611,928.70
1989-09-211,3151,3151,3151,3153,01212,020.10
1989-09-201,3251,3251,2451,31521,08412,020.10
1989-09-191,3251,3251,3051,3256,02412,111.50
1989-09-181,3251,3251,2951,32510,04012,111.50
1989-09-141,3051,3251,3051,30511,04411,928.70
1989-09-121,4641,4841,4441,44443,17113,199.30
1989-09-111,3551,4441,3551,44469,27513,199.30
1989-09-081,2551,3551,2551,34541,16312,294.30
1989-09-071,2451,2751,2351,2457,02811,380.30
1989-09-061,2451,2451,2051,23519,07611,288.80
1989-09-051,2951,3451,2951,29533,13111,837.30
1989-09-041,3841,3841,3251,35547,18712,385.70
1989-09-011,2351,3051,2351,29575,29911,837.30
1989-08-311,1651,2051,1651,205114,45411,014.60
1989-08-301,1851,1851,1551,16517,06810,649
1989-08-291,1851,1951,1451,19571,28310,923.20
1989-08-281,0561,1951,0561,17544,17510,740.40
1989-08-251,0161,0461,0161,04676,3039,561.24
1989-08-241,0061,0061,0061,00633,1319,195.61
1989-08-231,0161,0161,0161,0168,0329,287.02
1989-08-181,0161,0461,0161,0464,0169,561.24
1989-08-171,0061,0061,0061,0061,0049,195.61
1989-08-151,0161,01699699632,1279,104.21
1989-08-111,0261,0261,0261,0264,0169,378.43
1989-08-101,0061,0061,0061,0061,0049,195.61
1989-08-091,0061,00699699625,1009,104.21
1989-08-081,0561,0561,0061,00637,1479,195.61
1989-08-071,0361,0461,0361,04622,0889,561.24
1989-08-041,0061,0361,0061,03627,1079,469.84
1989-08-031,0061,0061,0061,00610,0409,195.61
1989-07-311,0261,0269969965,0209,104.21
1989-07-281,0261,0261,0261,0263,0129,378.43
1989-07-261,0761,0761,0161,01613,0529,287.02
1989-07-259769969769969,0369,104.21
1989-07-2497697697697614,0568,921.39
1989-07-219769769769764,0168,921.39
1989-07-209769769769761,0048,921.39
1989-07-199769769769763,0128,921.39
1989-07-1897697697697651,2038,921.39
1989-07-179769769769761,0048,921.39
1989-07-149769769769764,0168,921.39
1989-07-139669669669661,0048,829.98
1989-07-129669669669661,0048,829.98
1989-07-1098698698698614,0569,012.80
1989-07-069469469369364,0168,555.76
1989-07-059669669669665,0208,829.98
1989-07-049669669669663,0128,829.98
1989-06-299759759759752,0088,912.25
1989-06-289769769769763,0128,921.39
1989-06-279769769769769,0368,921.39
1989-06-229369369169167,0288,372.94
1989-06-219369369369365,0208,555.76
1989-06-169769769769763,0128,921.39
1989-06-159569569569563,0128,738.57
1989-06-149569569569564,0168,738.57
1989-06-139569569569564,0168,738.57
1989-06-129569569569561,0048,738.57
1989-06-069469569469564,0168,738.57
1989-06-059469569469562,0088,738.57
1989-06-019369369369362,0088,555.76
1989-05-309369369369361,0048,555.76
1989-05-299369369369362,0088,555.76
1989-05-269279369279363,0128,555.76
1989-05-248968968968961,0048,190.13
1989-05-198868868868861,0048,098.72
1989-05-188918918918911,0048,144.42
1989-05-119369369369361,0048,555.76
1989-05-109469469469461,0048,647.17
1989-05-099469469469464,0168,647.17
1989-05-029479669479569,0368,738.57
1989-05-019369369369362,0088,555.76
1989-04-279289289279272,0088,473.49
1989-04-2590592790592723,0928,473.49
1989-04-249069069069062,0088,281.54
1989-04-208868868868861,0048,098.72
1989-04-178788788788781,0048,025.59
1989-04-148588588588582,0087,842.78
1989-04-109169169169163,0128,372.94
1989-04-079159159159151,0048,363.80
1989-03-319169169169162,0088,372.94
1989-03-249269269269261,0048,464.35
1989-03-109469469469461,0048,647.17
1989-03-099469469469461,0048,647.17
1989-02-219569569569561,0048,738.57
1989-02-209469469469463,0128,647.17
1989-02-149469469469461,0048,647.17
1989-02-109769769769762,0088,921.39
1989-02-099869869869862,0089,012.80
1989-02-089869869869862,0089,012.80
1989-02-079969969969961,0049,104.21
1989-02-061,0061,0069969962,0089,104.21
1989-02-021,0161,0261,0061,0067,0289,195.61
1989-02-011,0261,03699699610,0409,104.21
1989-01-311,0361,0469861,02618,0729,378.43
1989-01-279289569289565,0208,738.57
1989-01-269179179169175,0208,382.08
1989-01-248678688678683,0127,934.19
1989-01-208678678678671,0047,925.05
1989-01-188598598598593,0127,851.92
1989-01-138488538488532,0087,797.08
1989-01-068538538538531,0047,797.08

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