8254 (株)さいか屋 の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-27 | 769 | 769 | 769 | 769 | 2,000 | 7,690 |
| 1991-12-26 | 769 | 769 | 769 | 769 | 1,000 | 7,690 |
| 1991-12-12 | 740 | 740 | 739 | 739 | 5,000 | 7,390 |
| 1991-12-11 | 740 | 740 | 740 | 740 | 1,000 | 7,400 |
| 1991-11-28 | 737 | 737 | 737 | 737 | 1,000 | 7,370 |
| 1991-11-26 | 757 | 757 | 757 | 757 | 16,000 | 7,570 |
| 1991-11-25 | 868 | 868 | 867 | 867 | 4,016 | 7,925.05 |
| 1991-11-20 | 867 | 867 | 867 | 867 | 5,020 | 7,925.05 |
| 1991-11-19 | 862 | 862 | 862 | 862 | 2,008 | 7,879.34 |
| 1991-11-12 | 858 | 858 | 858 | 858 | 2,008 | 7,842.78 |
| 1991-11-08 | 857 | 857 | 857 | 857 | 18,072 | 7,833.64 |
| 1991-11-07 | 857 | 857 | 857 | 857 | 6,024 | 7,833.64 |
| 1991-11-06 | 857 | 857 | 847 | 847 | 12,048 | 7,742.23 |
| 1991-11-05 | 857 | 857 | 857 | 857 | 11,044 | 7,833.64 |
| 1991-11-01 | 827 | 827 | 827 | 827 | 5,020 | 7,559.42 |
| 1991-10-31 | 787 | 787 | 787 | 787 | 5,020 | 7,193.78 |
| 1991-10-22 | 797 | 797 | 797 | 797 | 1,004 | 7,285.19 |
| 1991-10-18 | 797 | 797 | 797 | 797 | 5,020 | 7,285.19 |
| 1991-10-09 | 797 | 797 | 797 | 797 | 2,008 | 7,285.19 |
| 1991-09-30 | 797 | 797 | 797 | 797 | 3,012 | 7,285.19 |
| 1991-09-25 | 797 | 797 | 797 | 797 | 5,020 | 7,285.19 |
| 1991-09-20 | 797 | 797 | 797 | 797 | 8,032 | 7,285.19 |
| 1991-09-19 | 802 | 802 | 797 | 797 | 2,008 | 7,285.19 |
| 1991-08-16 | 792 | 792 | 792 | 792 | 1,004 | 7,239.49 |
| 1991-08-15 | 792 | 801 | 792 | 801 | 2,008 | 7,321.75 |
| 1991-08-09 | 802 | 802 | 802 | 802 | 2,008 | 7,330.90 |
| 1991-08-02 | 832 | 832 | 812 | 812 | 15,060 | 7,422.30 |
| 1991-08-01 | 837 | 837 | 832 | 832 | 4,016 | 7,605.12 |
| 1991-07-23 | 817 | 817 | 817 | 817 | 1,004 | 7,468.01 |
| 1991-07-22 | 827 | 827 | 827 | 827 | 1,004 | 7,559.42 |
| 1991-07-09 | 837 | 837 | 837 | 837 | 5,020 | 7,650.82 |
| 1991-07-08 | 837 | 837 | 837 | 837 | 30,119 | 7,650.82 |
| 1991-07-05 | 867 | 867 | 867 | 867 | 3,012 | 7,925.05 |
| 1991-06-25 | 847 | 857 | 847 | 857 | 6,024 | 7,833.64 |
| 1991-06-24 | 857 | 857 | 857 | 857 | 1,004 | 7,833.64 |
| 1991-06-18 | 857 | 857 | 857 | 857 | 2,008 | 7,833.64 |
| 1991-06-05 | 867 | 867 | 867 | 867 | 1,004 | 7,925.05 |
| 1991-05-31 | 867 | 867 | 867 | 867 | 3,012 | 7,925.05 |
| 1991-05-28 | 886 | 886 | 886 | 886 | 1,004 | 8,098.72 |
| 1991-05-13 | 906 | 906 | 906 | 906 | 1,004 | 8,281.54 |
| 1991-05-07 | 905 | 906 | 905 | 906 | 2,008 | 8,281.54 |
| 1991-04-24 | 906 | 906 | 906 | 906 | 1,004 | 8,281.54 |
| 1991-04-05 | 868 | 886 | 868 | 886 | 3,012 | 8,098.72 |
| 1991-04-04 | 867 | 867 | 867 | 867 | 1,004 | 7,925.05 |
| 1991-04-02 | 886 | 886 | 886 | 886 | 3,012 | 8,098.72 |
| 1991-04-01 | 886 | 886 | 886 | 886 | 3,012 | 8,098.72 |
| 1991-03-25 | 889 | 889 | 889 | 889 | 1,004 | 8,126.14 |
| 1991-03-20 | 896 | 896 | 896 | 896 | 1,004 | 8,190.13 |
| 1991-03-08 | 889 | 889 | 889 | 889 | 2,008 | 8,126.14 |
| 1991-03-07 | 891 | 891 | 890 | 890 | 4,016 | 8,135.28 |
| 1991-03-06 | 890 | 890 | 889 | 889 | 2,008 | 8,126.14 |
| 1991-03-05 | 890 | 890 | 890 | 890 | 2,008 | 8,135.28 |
| 1991-03-04 | 893 | 893 | 893 | 893 | 1,004 | 8,162.71 |
| 1991-03-01 | 893 | 893 | 893 | 893 | 1,004 | 8,162.71 |
| 1991-02-27 | 890 | 890 | 890 | 890 | 4,016 | 8,135.28 |
| 1991-02-22 | 946 | 946 | 946 | 946 | 4,016 | 8,647.17 |
| 1991-02-20 | 946 | 946 | 946 | 946 | 1,004 | 8,647.17 |
| 1991-02-19 | 932 | 936 | 932 | 936 | 5,020 | 8,555.76 |
| 1991-02-18 | 926 | 926 | 926 | 926 | 6,024 | 8,464.35 |
| 1991-01-31 | 934 | 934 | 934 | 934 | 2,008 | 8,537.48 |
| 1991-01-21 | 936 | 936 | 936 | 936 | 1,004 | 8,555.76 |
| 1991-01-14 | 936 | 936 | 936 | 936 | 1,004 | 8,555.76 |
| 1991-01-11 | 936 | 936 | 936 | 936 | 1,004 | 8,555.76 |
| 1991-01-08 | 946 | 946 | 946 | 946 | 9,036 | 8,647.17 |
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
