8254 (株)さいか屋 の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-28 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 1994-12-27 | 640 | 640 | 640 | 640 | 1,000 | 6,400 |
| 1994-12-26 | 650 | 650 | 650 | 650 | 4,000 | 6,500 |
| 1994-12-20 | 650 | 650 | 650 | 650 | 8,000 | 6,500 |
| 1994-12-08 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 1994-12-06 | 650 | 650 | 650 | 650 | 15,000 | 6,500 |
| 1994-12-02 | 644 | 644 | 644 | 644 | 14,000 | 6,440 |
| 1994-11-29 | 645 | 645 | 645 | 645 | 5,000 | 6,450 |
| 1994-11-17 | 640 | 640 | 640 | 640 | 1,000 | 6,400 |
| 1994-11-11 | 650 | 650 | 650 | 650 | 7,000 | 6,500 |
| 1994-11-01 | 680 | 680 | 680 | 680 | 1,000 | 6,800 |
| 1994-10-28 | 660 | 660 | 660 | 660 | 2,000 | 6,600 |
| 1994-10-27 | 660 | 660 | 660 | 660 | 2,000 | 6,600 |
| 1994-10-25 | 650 | 650 | 650 | 650 | 3,000 | 6,500 |
| 1994-10-04 | 650 | 650 | 650 | 650 | 3,000 | 6,500 |
| 1994-09-27 | 680 | 680 | 680 | 680 | 4,000 | 6,800 |
| 1994-09-16 | 670 | 680 | 670 | 680 | 2,000 | 6,800 |
| 1994-09-14 | 660 | 660 | 660 | 660 | 2,000 | 6,600 |
| 1994-09-12 | 688 | 688 | 675 | 675 | 7,000 | 6,750 |
| 1994-09-06 | 689 | 689 | 689 | 689 | 1,000 | 6,890 |
| 1994-09-05 | 689 | 689 | 689 | 689 | 1,000 | 6,890 |
| 1994-09-02 | 689 | 689 | 689 | 689 | 1,000 | 6,890 |
| 1994-09-01 | 685 | 689 | 685 | 689 | 2,000 | 6,890 |
| 1994-08-30 | 684 | 684 | 684 | 684 | 1,000 | 6,840 |
| 1994-08-29 | 689 | 689 | 689 | 689 | 1,000 | 6,890 |
| 1994-08-26 | 689 | 689 | 689 | 689 | 4,000 | 6,890 |
| 1994-08-25 | 690 | 690 | 690 | 690 | 1,000 | 6,900 |
| 1994-08-23 | 670 | 690 | 670 | 690 | 3,000 | 6,900 |
| 1994-08-22 | 670 | 670 | 670 | 670 | 2,000 | 6,700 |
| 1994-08-19 | 680 | 680 | 680 | 680 | 1,000 | 6,800 |
| 1994-08-05 | 660 | 660 | 660 | 660 | 1,000 | 6,600 |
| 1994-08-04 | 670 | 670 | 670 | 670 | 1,000 | 6,700 |
| 1994-08-03 | 690 | 690 | 690 | 690 | 7,000 | 6,900 |
| 1994-08-02 | 680 | 690 | 670 | 690 | 6,000 | 6,900 |
| 1994-08-01 | 690 | 690 | 690 | 690 | 8,000 | 6,900 |
| 1994-07-29 | 690 | 690 | 690 | 690 | 1,000 | 6,900 |
| 1994-07-25 | 670 | 680 | 670 | 680 | 8,000 | 6,800 |
| 1994-07-22 | 670 | 670 | 670 | 670 | 1,000 | 6,700 |
| 1994-07-21 | 670 | 670 | 670 | 670 | 1,000 | 6,700 |
| 1994-07-19 | 670 | 670 | 670 | 670 | 4,000 | 6,700 |
| 1994-07-18 | 670 | 670 | 670 | 670 | 3,000 | 6,700 |
| 1994-07-13 | 670 | 670 | 670 | 670 | 1,000 | 6,700 |
| 1994-07-05 | 660 | 670 | 660 | 670 | 12,000 | 6,700 |
| 1994-06-28 | 660 | 660 | 660 | 660 | 1,000 | 6,600 |
| 1994-06-27 | 641 | 660 | 641 | 660 | 7,000 | 6,600 |
| 1994-06-24 | 650 | 650 | 650 | 650 | 6,000 | 6,500 |
| 1994-06-23 | 650 | 650 | 640 | 640 | 4,000 | 6,400 |
| 1994-06-22 | 650 | 650 | 641 | 641 | 2,000 | 6,410 |
| 1994-06-21 | 640 | 640 | 640 | 640 | 1,000 | 6,400 |
| 1994-06-20 | 651 | 651 | 651 | 651 | 1,000 | 6,510 |
| 1994-06-17 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 1994-06-16 | 650 | 650 | 650 | 650 | 3,000 | 6,500 |
| 1994-06-08 | 650 | 670 | 650 | 670 | 6,000 | 6,700 |
| 1994-06-06 | 670 | 670 | 670 | 670 | 1,000 | 6,700 |
| 1994-06-01 | 660 | 660 | 660 | 660 | 2,000 | 6,600 |
| 1994-05-31 | 665 | 670 | 665 | 670 | 5,000 | 6,700 |
| 1994-05-27 | 665 | 665 | 665 | 665 | 1,000 | 6,650 |
| 1994-05-25 | 655 | 655 | 655 | 655 | 8,000 | 6,550 |
| 1994-05-24 | 645 | 645 | 645 | 645 | 2,000 | 6,450 |
| 1994-05-17 | 645 | 645 | 645 | 645 | 1,000 | 6,450 |
| 1994-05-12 | 645 | 645 | 645 | 645 | 3,000 | 6,450 |
| 1994-05-09 | 650 | 650 | 645 | 645 | 2,000 | 6,450 |
| 1994-04-28 | 659 | 659 | 659 | 659 | 20,000 | 6,590 |
| 1994-04-27 | 660 | 660 | 660 | 660 | 5,000 | 6,600 |
| 1994-04-15 | 660 | 660 | 660 | 660 | 2,000 | 6,600 |
| 1994-04-14 | 660 | 660 | 660 | 660 | 1,000 | 6,600 |
| 1994-04-01 | 660 | 660 | 660 | 660 | 3,000 | 6,600 |
| 1994-03-31 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 1994-03-28 | 650 | 650 | 650 | 650 | 2,000 | 6,500 |
| 1994-03-09 | 650 | 650 | 650 | 650 | 3,000 | 6,500 |
| 1994-03-08 | 649 | 649 | 649 | 649 | 1,000 | 6,490 |
| 1994-03-02 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 1994-02-28 | 650 | 650 | 650 | 650 | 7,000 | 6,500 |
| 1994-02-25 | 650 | 650 | 650 | 650 | 3,000 | 6,500 |
| 1994-02-16 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 1994-02-15 | 640 | 640 | 640 | 640 | 1,000 | 6,400 |
| 1994-02-10 | 650 | 650 | 650 | 650 | 2,000 | 6,500 |
| 1994-02-07 | 690 | 690 | 690 | 690 | 1,000 | 6,900 |
| 1994-02-04 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1994-02-02 | 700 | 700 | 690 | 690 | 3,000 | 6,900 |
| 1994-01-28 | 670 | 670 | 670 | 670 | 9,000 | 6,700 |
| 1994-01-26 | 650 | 650 | 650 | 650 | 15,000 | 6,500 |
| 1994-01-25 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 1994-01-24 | 660 | 660 | 660 | 660 | 1,000 | 6,600 |
| 1994-01-21 | 669 | 669 | 650 | 650 | 5,000 | 6,500 |
| 1994-01-20 | 670 | 670 | 670 | 670 | 2,000 | 6,700 |
| 1994-01-19 | 660 | 660 | 660 | 660 | 4,000 | 6,600 |
| 1994-01-18 | 670 | 670 | 660 | 660 | 3,000 | 6,600 |
| 1994-01-17 | 670 | 670 | 670 | 670 | 2,000 | 6,700 |
| 1994-01-14 | 670 | 670 | 670 | 670 | 1,000 | 6,700 |
| 1994-01-12 | 660 | 660 | 660 | 660 | 1,000 | 6,600 |
| 1994-01-06 | 683 | 683 | 683 | 683 | 1,000 | 6,830 |
| 1994-01-05 | 683 | 683 | 683 | 683 | 4,000 | 6,830 |
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
