8254 (株)さいか屋 の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-25 | 635 | 639 | 635 | 639 | 5,000 | 6,390 |
| 1996-12-24 | 639 | 639 | 639 | 639 | 26,000 | 6,390 |
| 1996-12-12 | 640 | 640 | 640 | 640 | 4,000 | 6,400 |
| 1996-12-09 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 1996-12-06 | 644 | 644 | 644 | 644 | 2,000 | 6,440 |
| 1996-12-05 | 655 | 655 | 649 | 649 | 4,000 | 6,490 |
| 1996-12-04 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 1996-12-03 | 660 | 660 | 650 | 650 | 8,000 | 6,500 |
| 1996-12-02 | 645 | 650 | 645 | 650 | 2,000 | 6,500 |
| 1996-11-26 | 640 | 650 | 640 | 650 | 5,000 | 6,500 |
| 1996-11-25 | 630 | 630 | 630 | 630 | 1,000 | 6,300 |
| 1996-11-12 | 640 | 640 | 640 | 640 | 5,000 | 6,400 |
| 1996-11-11 | 630 | 630 | 630 | 630 | 7,000 | 6,300 |
| 1996-11-01 | 650 | 650 | 650 | 650 | 2,000 | 6,500 |
| 1996-10-25 | 640 | 650 | 640 | 650 | 6,000 | 6,500 |
| 1996-10-24 | 630 | 630 | 630 | 630 | 3,000 | 6,300 |
| 1996-10-22 | 630 | 630 | 630 | 630 | 1,000 | 6,300 |
| 1996-10-21 | 630 | 630 | 630 | 630 | 1,000 | 6,300 |
| 1996-10-15 | 630 | 630 | 630 | 630 | 1,000 | 6,300 |
| 1996-09-30 | 650 | 650 | 650 | 650 | 3,000 | 6,500 |
| 1996-09-27 | 600 | 649 | 600 | 649 | 6,000 | 6,490 |
| 1996-09-26 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1996-09-13 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1996-09-11 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 1996-09-04 | 610 | 610 | 610 | 610 | 3,000 | 6,100 |
| 1996-08-29 | 650 | 650 | 650 | 650 | 2,000 | 6,500 |
| 1996-08-21 | 630 | 650 | 630 | 650 | 6,000 | 6,500 |
| 1996-08-08 | 620 | 620 | 620 | 620 | 2,000 | 6,200 |
| 1996-08-02 | 630 | 630 | 630 | 630 | 1,000 | 6,300 |
| 1996-07-30 | 639 | 639 | 639 | 639 | 2,000 | 6,390 |
| 1996-07-29 | 648 | 648 | 648 | 648 | 1,000 | 6,480 |
| 1996-07-26 | 630 | 650 | 630 | 650 | 3,000 | 6,500 |
| 1996-07-18 | 630 | 630 | 630 | 630 | 1,000 | 6,300 |
| 1996-07-10 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 1996-07-05 | 660 | 660 | 660 | 660 | 2,000 | 6,600 |
| 1996-07-04 | 670 | 670 | 670 | 670 | 3,000 | 6,700 |
| 1996-07-03 | 647 | 660 | 647 | 655 | 6,000 | 6,550 |
| 1996-07-02 | 650 | 650 | 650 | 650 | 3,000 | 6,500 |
| 1996-07-01 | 650 | 650 | 650 | 650 | 5,000 | 6,500 |
| 1996-06-25 | 603 | 630 | 603 | 630 | 7,000 | 6,300 |
| 1996-06-24 | 618 | 618 | 618 | 618 | 8,000 | 6,180 |
| 1996-06-21 | 618 | 618 | 618 | 618 | 1,000 | 6,180 |
| 1996-06-20 | 624 | 624 | 619 | 619 | 14,000 | 6,190 |
| 1996-06-19 | 624 | 624 | 624 | 624 | 9,000 | 6,240 |
| 1996-06-17 | 627 | 627 | 627 | 627 | 1,000 | 6,270 |
| 1996-05-31 | 644 | 649 | 640 | 647 | 4,000 | 6,470 |
| 1996-05-29 | 630 | 630 | 630 | 630 | 3,000 | 6,300 |
| 1996-05-27 | 640 | 645 | 640 | 645 | 4,000 | 6,450 |
| 1996-05-22 | 620 | 640 | 620 | 640 | 5,000 | 6,400 |
| 1996-05-20 | 615 | 615 | 615 | 615 | 1,000 | 6,150 |
| 1996-05-17 | 625 | 625 | 625 | 625 | 1,000 | 6,250 |
| 1996-05-16 | 634 | 635 | 634 | 635 | 3,000 | 6,350 |
| 1996-05-15 | 630 | 635 | 630 | 635 | 3,000 | 6,350 |
| 1996-05-14 | 615 | 630 | 615 | 630 | 10,000 | 6,300 |
| 1996-05-13 | 615 | 615 | 615 | 615 | 2,000 | 6,150 |
| 1996-05-08 | 615 | 615 | 615 | 615 | 2,000 | 6,150 |
| 1996-04-30 | 620 | 620 | 620 | 620 | 1,000 | 6,200 |
| 1996-04-26 | 620 | 620 | 620 | 620 | 7,000 | 6,200 |
| 1996-04-23 | 615 | 615 | 615 | 615 | 1,000 | 6,150 |
| 1996-04-22 | 615 | 615 | 615 | 615 | 4,000 | 6,150 |
| 1996-04-17 | 615 | 615 | 615 | 615 | 4,000 | 6,150 |
| 1996-04-12 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 1996-04-09 | 589 | 589 | 589 | 589 | 8,000 | 5,890 |
| 1996-03-29 | 619 | 619 | 619 | 619 | 3,000 | 6,190 |
| 1996-03-28 | 618 | 619 | 618 | 619 | 4,000 | 6,190 |
| 1996-03-12 | 620 | 620 | 620 | 620 | 1,000 | 6,200 |
| 1996-03-11 | 620 | 620 | 620 | 620 | 1,000 | 6,200 |
| 1996-03-05 | 620 | 620 | 620 | 620 | 1,000 | 6,200 |
| 1996-02-23 | 635 | 640 | 635 | 640 | 6,000 | 6,400 |
| 1996-02-14 | 645 | 645 | 645 | 645 | 1,000 | 6,450 |
| 1996-02-09 | 650 | 650 | 645 | 645 | 6,000 | 6,450 |
| 1996-02-07 | 640 | 640 | 640 | 640 | 5,000 | 6,400 |
| 1996-02-06 | 630 | 630 | 629 | 630 | 5,000 | 6,300 |
| 1996-02-05 | 630 | 640 | 630 | 630 | 5,000 | 6,300 |
| 1996-02-02 | 620 | 630 | 620 | 620 | 6,000 | 6,200 |
| 1996-02-01 | 615 | 615 | 615 | 615 | 1,000 | 6,150 |
| 1996-01-31 | 570 | 600 | 570 | 600 | 3,000 | 6,000 |
| 1996-01-30 | 580 | 580 | 580 | 580 | 4,000 | 5,800 |
| 1996-01-29 | 570 | 570 | 565 | 570 | 4,000 | 5,700 |
| 1996-01-26 | 571 | 580 | 571 | 580 | 4,000 | 5,800 |
| 1996-01-24 | 590 | 590 | 580 | 580 | 3,000 | 5,800 |
| 1996-01-17 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 1996-01-10 | 601 | 601 | 601 | 601 | 2,000 | 6,010 |
| 1996-01-09 | 605 | 605 | 605 | 605 | 2,000 | 6,050 |
| 1996-01-08 | 615 | 615 | 615 | 615 | 1,000 | 6,150 |
| 1996-01-04 | 615 | 615 | 615 | 615 | 1,000 | 6,150 |
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
