1. HOME >
  2. 株価時系列 >
  3. 8254 >
  4. 1990年

8254 (株)さいか屋 の時系列データ [1990年度]

日付始値高値安値終値出来高調整後終値
1990-12-219379379379377,0288,564.90
1990-12-209379379379372,0088,564.90
1990-12-199369369369362,0088,555.76
1990-12-189469469469461,0048,647.17
1990-12-119369369369364,0168,555.76
1990-12-109369369369361,0048,555.76
1990-12-069369369369363,0128,555.76
1990-12-0493693693693633,1318,555.76
1990-12-039369369369361,0048,555.76
1990-11-309369369369361,0048,555.76
1990-11-099369369369364,0168,555.76
1990-11-089419419419411,0048,601.46
1990-11-019379379379372,0088,564.90
1990-10-299379379379372,0088,564.90
1990-10-269369369369362,0088,555.76
1990-10-259469469369366,0248,555.76
1990-10-249669669419416,0248,601.46
1990-10-2393795693795615,0608,738.57
1990-10-229369369369363,0128,555.76
1990-10-199459469459468,0328,647.17
1990-10-081,1161,1161,1161,11614,05610,201.10
1990-10-021,2351,2351,2351,2359,03611,288.80
1990-09-261,2751,2951,2751,29512,04811,837.30
1990-09-191,2951,2951,2951,29587,34611,837.30
1990-09-181,3651,3751,3651,36578,31112,477.10
1990-09-171,3651,3651,3651,3652,00812,477.10
1990-09-141,3451,3451,3451,3452,00812,294.30
1990-09-131,3651,3651,3651,3654,01612,477.10
1990-09-121,3651,3651,3651,3652,00812,477.10
1990-09-111,3651,3651,3651,3651,00412,477.10
1990-09-101,3651,3651,3651,3651,00412,477.10
1990-08-301,3841,3841,3841,3841,00412,650.80
1990-08-201,3751,3941,3751,3943,01212,742.20
1990-08-141,4141,4141,4141,4141,00412,925
1990-08-131,4241,4241,4241,4242,00813,016.50
1990-08-101,4241,4241,4041,42427,10713,016.50
1990-08-091,4241,4241,4041,40410,04012,833.60
1990-08-081,4241,4241,4241,4242,00813,016.50
1990-08-071,4241,4241,4241,4243,01213,016.50
1990-08-031,4441,4441,4441,4441,00413,199.30
1990-08-021,4741,4741,4741,4742,00813,473.50
1990-08-011,4741,4741,4741,4741,00413,473.50
1990-07-301,4241,4441,4241,44416,06413,199.30
1990-07-261,4441,4441,4441,4444,01613,199.30
1990-07-251,4341,4341,4341,4341,00413,107.90
1990-07-241,4441,4441,4441,4444,01613,199.30
1990-07-231,4441,4441,4441,4444,01613,199.30
1990-07-191,4441,4441,4441,4445,02013,199.30
1990-07-181,4441,4441,4441,44411,04413,199.30
1990-07-171,4441,4441,4441,4442,00813,199.30
1990-07-161,4441,4441,4441,4441,00413,199.30
1990-07-121,4441,4441,4441,4444,01613,199.30
1990-07-111,4441,4441,4441,4446,02413,199.30
1990-07-101,4341,4441,4341,4443,01213,199.30
1990-07-061,4441,4441,4441,4442,00813,199.30
1990-07-051,4041,4241,4041,4242,00813,016.50
1990-06-271,3651,3651,3651,3651,00412,477.10
1990-06-261,3751,3751,3751,3758,03212,568.60
1990-06-251,3651,3751,3651,37515,06012,568.60
1990-06-201,3751,3751,3751,3752,00812,568.60
1990-06-181,3941,3941,3941,3943,01212,742.20
1990-06-151,3841,4141,3841,3947,02812,742.20
1990-06-141,3941,3941,3941,3942,00812,742.20
1990-06-131,3941,3941,3941,3942,00812,742.20
1990-06-121,3751,3751,3751,3757,02812,568.60
1990-06-111,3941,3941,3941,3944,01612,742.20
1990-06-051,3941,3941,3941,3943,01212,742.20
1990-06-011,3941,3941,3941,3944,01612,742.20
1990-05-311,3941,4041,3941,3945,02012,742.20
1990-05-301,3941,3941,3941,3942,00812,742.20
1990-05-291,3941,3941,3941,3943,01212,742.20
1990-05-281,3941,3941,3941,3942,00812,742.20
1990-05-251,3451,3451,3451,3453,01212,294.30
1990-05-231,3451,3451,3451,3451,00412,294.30
1990-05-141,1951,1951,1951,1951,00410,923.20
1990-05-011,1451,1451,1451,1452,00810,466.20
1990-04-201,1061,1061,1061,1061,00410,109.70
1990-04-191,1351,1351,1351,1351,00410,374.80
1990-04-161,1951,1951,1951,1951,00410,923.20
1990-04-121,1951,1951,1951,1951,00410,923.20
1990-04-111,1851,1851,1851,1852,00810,831.80
1990-04-101,1951,2051,1951,20511,04411,014.60
1990-04-061,1851,1851,1751,1752,00810,740.40
1990-04-051,1951,1951,1951,1955,02010,923.20
1990-04-041,2351,2451,2351,2459,03611,380.30
1990-04-031,2451,2451,2251,24517,06811,380.30
1990-04-021,2451,2451,2451,2456,02411,380.30
1990-03-301,2451,2451,2451,2456,02411,380.30
1990-03-291,2451,2451,2451,2451,00411,380.30
1990-03-221,2051,2251,2051,2252,00811,197.40
1990-03-161,3651,3651,3651,3655,02012,477.10
1990-03-121,3941,3941,3941,3941,00412,742.20
1990-03-091,3751,3751,3751,37522,08812,568.60
1990-03-081,3651,3751,3651,37522,08812,568.60
1990-03-051,3941,3941,3651,3946,02412,742.20
1990-03-011,3941,3941,3941,3942,00812,742.20
1990-02-271,3941,3941,3941,3942,00812,742.20
1990-02-261,3251,3251,3251,32513,05212,111.50
1990-02-221,4941,4941,4641,49416,06413,656.30
1990-02-211,4841,4941,4841,4943,01213,656.30
1990-02-201,4841,4841,4841,4841,00413,564.90
1990-02-191,4741,4741,4741,4745,02013,473.50
1990-02-151,5441,5441,5441,54424,09614,113.30
1990-02-141,5441,5441,5441,5442,00814,113.30
1990-02-131,5441,5441,5441,5448,03214,113.30
1990-02-091,4941,5241,4841,50415,06013,747.70
1990-02-081,4841,4941,4841,49413,05213,656.30
1990-02-071,4541,4641,4541,46421,08413,382.10
1990-02-061,4541,4541,4441,4443,01213,199.30
1990-02-051,4641,4641,4641,4642,00813,382.10
1990-02-011,4441,4641,4441,4649,03613,382.10
1990-01-311,4441,4441,4441,4444,01613,199.30
1990-01-291,3751,3751,3751,3752,00812,568.60
1990-01-261,4141,4141,4141,4142,00812,925
1990-01-251,3941,3941,3941,3946,02412,742.20
1990-01-241,4041,4041,4041,4042,00812,833.60
1990-01-231,3941,3941,3941,3944,01612,742.20
1990-01-191,3941,3941,3841,39419,07612,742.20
1990-01-181,4541,4541,3841,3844,01612,650.80
1990-01-171,3751,4541,3751,45418,07213,290.70
1990-01-161,3051,3651,3051,36513,05212,477.10
1990-01-121,2951,2951,2951,2951,00411,837.30
1990-01-101,2951,2951,2951,2951,00411,837.30
1990-01-091,3451,3451,3451,3451,00412,294.30
1990-01-051,3751,3751,3451,3456,02412,294.30
1990-01-041,3751,3751,3751,3751,00412,568.60

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