8254 (株)さいか屋 の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-25 | 490 | 490 | 490 | 490 | 5,000 | 4,900 |
| 1997-12-15 | 485 | 485 | 485 | 485 | 23,000 | 4,850 |
| 1997-12-05 | 505 | 505 | 505 | 505 | 2,000 | 5,050 |
| 1997-12-04 | 505 | 505 | 505 | 505 | 19,000 | 5,050 |
| 1997-12-03 | 500 | 500 | 500 | 500 | 5,000 | 5,000 |
| 1997-12-01 | 488 | 500 | 488 | 500 | 4,000 | 5,000 |
| 1997-11-25 | 497 | 497 | 488 | 488 | 6,000 | 4,880 |
| 1997-11-20 | 500 | 500 | 500 | 500 | 5,000 | 5,000 |
| 1997-11-19 | 500 | 500 | 500 | 500 | 6,000 | 5,000 |
| 1997-11-18 | 495 | 495 | 495 | 495 | 6,000 | 4,950 |
| 1997-11-17 | 484 | 490 | 484 | 490 | 7,000 | 4,900 |
| 1997-11-10 | 484 | 484 | 484 | 484 | 2,000 | 4,840 |
| 1997-11-07 | 485 | 485 | 485 | 485 | 3,000 | 4,850 |
| 1997-11-05 | 499 | 499 | 499 | 499 | 3,000 | 4,990 |
| 1997-10-27 | 500 | 500 | 500 | 500 | 6,000 | 5,000 |
| 1997-10-17 | 510 | 510 | 510 | 510 | 5,000 | 5,100 |
| 1997-10-16 | 500 | 500 | 500 | 500 | 15,000 | 5,000 |
| 1997-10-15 | 470 | 470 | 470 | 470 | 3,000 | 4,700 |
| 1997-10-13 | 470 | 470 | 470 | 470 | 3,000 | 4,700 |
| 1997-10-09 | 460 | 470 | 460 | 470 | 19,000 | 4,700 |
| 1997-10-08 | 470 | 470 | 470 | 470 | 5,000 | 4,700 |
| 1997-10-06 | 500 | 500 | 500 | 500 | 5,000 | 5,000 |
| 1997-10-03 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 1997-10-01 | 560 | 560 | 560 | 560 | 6,000 | 5,600 |
| 1997-09-30 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1997-09-26 | 598 | 600 | 598 | 600 | 5,000 | 6,000 |
| 1997-09-16 | 598 | 598 | 598 | 598 | 19,000 | 5,980 |
| 1997-09-08 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 1997-09-05 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 1997-09-02 | 570 | 570 | 570 | 570 | 4,000 | 5,700 |
| 1997-08-25 | 571 | 571 | 571 | 571 | 2,000 | 5,710 |
| 1997-08-20 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 1997-08-15 | 610 | 614 | 610 | 614 | 19,000 | 6,140 |
| 1997-08-05 | 610 | 610 | 610 | 610 | 3,000 | 6,100 |
| 1997-07-30 | 610 | 610 | 610 | 610 | 4,000 | 6,100 |
| 1997-07-28 | 601 | 601 | 601 | 601 | 1,000 | 6,010 |
| 1997-07-24 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1997-07-23 | 630 | 630 | 600 | 600 | 4,000 | 6,000 |
| 1997-07-17 | 630 | 630 | 630 | 630 | 1,000 | 6,300 |
| 1997-07-16 | 650 | 650 | 650 | 650 | 2,000 | 6,500 |
| 1997-07-15 | 640 | 651 | 640 | 651 | 17,000 | 6,510 |
| 1997-07-07 | 640 | 640 | 640 | 640 | 2,000 | 6,400 |
| 1997-07-03 | 640 | 650 | 640 | 650 | 5,000 | 6,500 |
| 1997-07-02 | 640 | 640 | 640 | 640 | 13,000 | 6,400 |
| 1997-07-01 | 630 | 630 | 630 | 630 | 2,000 | 6,300 |
| 1997-06-27 | 630 | 630 | 630 | 630 | 3,000 | 6,300 |
| 1997-06-26 | 620 | 630 | 620 | 630 | 6,000 | 6,300 |
| 1997-06-25 | 620 | 620 | 620 | 620 | 1,000 | 6,200 |
| 1997-06-17 | 640 | 640 | 640 | 640 | 4,000 | 6,400 |
| 1997-06-16 | 600 | 640 | 600 | 640 | 14,000 | 6,400 |
| 1997-06-12 | 570 | 570 | 570 | 570 | 3,000 | 5,700 |
| 1997-06-09 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 1997-06-05 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 1997-05-26 | 600 | 600 | 600 | 600 | 7,000 | 6,000 |
| 1997-05-20 | 570 | 570 | 570 | 570 | 2,000 | 5,700 |
| 1997-05-15 | 580 | 580 | 568 | 570 | 57,000 | 5,700 |
| 1997-05-09 | 580 | 580 | 580 | 580 | 2,000 | 5,800 |
| 1997-05-06 | 630 | 630 | 630 | 630 | 2,000 | 6,300 |
| 1997-04-28 | 630 | 630 | 630 | 630 | 2,000 | 6,300 |
| 1997-04-25 | 610 | 630 | 610 | 630 | 4,000 | 6,300 |
| 1997-04-23 | 580 | 580 | 580 | 580 | 5,000 | 5,800 |
| 1997-04-15 | 600 | 600 | 580 | 580 | 4,000 | 5,800 |
| 1997-04-07 | 630 | 630 | 630 | 630 | 2,000 | 6,300 |
| 1997-03-26 | 610 | 630 | 600 | 600 | 7,000 | 6,000 |
| 1997-03-10 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1997-03-07 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1997-03-06 | 605 | 605 | 605 | 605 | 690,000 | 6,050 |
| 1997-03-05 | 605 | 625 | 605 | 605 | 693,000 | 6,050 |
| 1997-02-27 | 625 | 625 | 625 | 625 | 1,000 | 6,250 |
| 1997-02-26 | 624 | 624 | 624 | 624 | 1,000 | 6,240 |
| 1997-02-24 | 630 | 630 | 630 | 630 | 4,000 | 6,300 |
| 1997-02-19 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1997-02-13 | 600 | 600 | 600 | 600 | 6,000 | 6,000 |
| 1997-02-06 | 630 | 630 | 630 | 630 | 2,000 | 6,300 |
| 1997-01-31 | 630 | 630 | 630 | 630 | 1,000 | 6,300 |
| 1997-01-27 | 605 | 610 | 605 | 610 | 5,000 | 6,100 |
| 1997-01-13 | 600 | 600 | 600 | 600 | 11,000 | 6,000 |
| 1997-01-07 | 609 | 609 | 609 | 609 | 1,000 | 6,090 |
| 1997-01-06 | 639 | 639 | 639 | 639 | 2,000 | 6,390 |
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
