8254 (株)さいか屋 の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-29 | 460 | 460 | 460 | 460 | 3,000 | 4,600 |
| 1999-12-27 | 525 | 525 | 525 | 525 | 3,000 | 5,250 |
| 1999-12-24 | 525 | 525 | 525 | 525 | 2,000 | 5,250 |
| 1999-12-22 | 525 | 525 | 525 | 525 | 4,000 | 5,250 |
| 1999-12-17 | 520 | 520 | 520 | 520 | 16,000 | 5,200 |
| 1999-12-16 | 520 | 520 | 520 | 520 | 3,000 | 5,200 |
| 1999-12-15 | 520 | 520 | 520 | 520 | 17,000 | 5,200 |
| 1999-12-14 | 500 | 500 | 500 | 500 | 10,000 | 5,000 |
| 1999-12-13 | 500 | 500 | 500 | 500 | 3,000 | 5,000 |
| 1999-12-10 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1999-12-09 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1999-12-08 | 500 | 500 | 500 | 500 | 3,000 | 5,000 |
| 1999-12-07 | 510 | 510 | 510 | 510 | 2,000 | 5,100 |
| 1999-12-03 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1999-12-02 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1999-11-29 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1999-11-26 | 500 | 500 | 500 | 500 | 3,000 | 5,000 |
| 1999-11-25 | 499 | 500 | 499 | 500 | 2,000 | 5,000 |
| 1999-11-24 | 485 | 485 | 485 | 485 | 1,000 | 4,850 |
| 1999-11-16 | 520 | 520 | 520 | 520 | 4,000 | 5,200 |
| 1999-11-15 | 510 | 520 | 510 | 520 | 17,000 | 5,200 |
| 1999-11-05 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 1999-11-01 | 470 | 470 | 470 | 470 | 4,000 | 4,700 |
| 1999-10-26 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 1999-10-25 | 500 | 520 | 500 | 520 | 8,000 | 5,200 |
| 1999-10-19 | 520 | 520 | 520 | 520 | 2,000 | 5,200 |
| 1999-10-18 | 520 | 520 | 520 | 520 | 2,000 | 5,200 |
| 1999-10-15 | 520 | 520 | 520 | 520 | 17,000 | 5,200 |
| 1999-10-05 | 520 | 520 | 520 | 520 | 2,000 | 5,200 |
| 1999-09-30 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 1999-09-28 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 1999-09-27 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 1999-09-24 | 520 | 520 | 520 | 520 | 2,000 | 5,200 |
| 1999-09-17 | 520 | 520 | 520 | 520 | 4,000 | 5,200 |
| 1999-09-16 | 520 | 520 | 520 | 520 | 17,000 | 5,200 |
| 1999-09-06 | 520 | 520 | 520 | 520 | 2,000 | 5,200 |
| 1999-09-02 | 510 | 510 | 510 | 510 | 2,000 | 5,100 |
| 1999-08-27 | 500 | 500 | 499 | 500 | 7,000 | 5,000 |
| 1999-08-25 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1999-08-23 | 500 | 500 | 500 | 500 | 7,000 | 5,000 |
| 1999-08-20 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1999-08-19 | 500 | 500 | 500 | 500 | 12,000 | 5,000 |
| 1999-08-18 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1999-08-17 | 500 | 500 | 500 | 500 | 3,000 | 5,000 |
| 1999-08-16 | 480 | 495 | 480 | 495 | 5,000 | 4,950 |
| 1999-08-10 | 479 | 479 | 479 | 479 | 1,000 | 4,790 |
| 1999-08-06 | 465 | 465 | 465 | 465 | 1,000 | 4,650 |
| 1999-08-05 | 455 | 455 | 455 | 455 | 1,000 | 4,550 |
| 1999-08-04 | 455 | 455 | 455 | 455 | 1,000 | 4,550 |
| 1999-08-03 | 455 | 455 | 455 | 455 | 1,000 | 4,550 |
| 1999-08-02 | 455 | 455 | 455 | 455 | 2,000 | 4,550 |
| 1999-07-30 | 455 | 455 | 455 | 455 | 1,000 | 4,550 |
| 1999-07-29 | 455 | 455 | 455 | 455 | 1,000 | 4,550 |
| 1999-07-28 | 455 | 455 | 455 | 455 | 2,000 | 4,550 |
| 1999-07-27 | 455 | 455 | 455 | 455 | 2,000 | 4,550 |
| 1999-07-26 | 480 | 480 | 480 | 480 | 4,000 | 4,800 |
| 1999-07-23 | 480 | 480 | 480 | 480 | 2,000 | 4,800 |
| 1999-07-21 | 480 | 480 | 480 | 480 | 5,000 | 4,800 |
| 1999-07-19 | 490 | 500 | 490 | 490 | 11,000 | 4,900 |
| 1999-07-16 | 490 | 490 | 490 | 490 | 5,000 | 4,900 |
| 1999-07-15 | 470 | 490 | 470 | 490 | 14,000 | 4,900 |
| 1999-07-14 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 1999-07-09 | 468 | 468 | 468 | 468 | 2,000 | 4,680 |
| 1999-07-08 | 485 | 495 | 485 | 495 | 18,000 | 4,950 |
| 1999-07-06 | 465 | 465 | 465 | 465 | 1,000 | 4,650 |
| 1999-07-05 | 479 | 480 | 479 | 480 | 2,000 | 4,800 |
| 1999-07-01 | 485 | 485 | 485 | 485 | 2,000 | 4,850 |
| 1999-06-29 | 485 | 485 | 485 | 485 | 1,000 | 4,850 |
| 1999-06-28 | 490 | 490 | 485 | 485 | 2,000 | 4,850 |
| 1999-06-25 | 485 | 495 | 485 | 495 | 10,000 | 4,950 |
| 1999-06-24 | 485 | 485 | 485 | 485 | 2,000 | 4,850 |
| 1999-06-23 | 470 | 470 | 455 | 455 | 4,000 | 4,550 |
| 1999-06-22 | 475 | 475 | 475 | 475 | 1,000 | 4,750 |
| 1999-06-21 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 1999-06-16 | 509 | 510 | 509 | 510 | 18,000 | 5,100 |
| 1999-06-15 | 509 | 509 | 500 | 500 | 4,000 | 5,000 |
| 1999-06-14 | 500 | 500 | 500 | 500 | 3,000 | 5,000 |
| 1999-06-11 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 1999-06-07 | 500 | 500 | 500 | 500 | 4,000 | 5,000 |
| 1999-06-01 | 485 | 485 | 485 | 485 | 1,000 | 4,850 |
| 1999-05-31 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 1999-05-27 | 500 | 500 | 500 | 500 | 4,000 | 5,000 |
| 1999-05-26 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1999-05-25 | 481 | 481 | 481 | 481 | 1,000 | 4,810 |
| 1999-05-20 | 471 | 471 | 471 | 471 | 1,000 | 4,710 |
| 1999-05-19 | 520 | 520 | 520 | 520 | 12,000 | 5,200 |
| 1999-05-18 | 520 | 520 | 520 | 520 | 4,000 | 5,200 |
| 1999-05-17 | 518 | 520 | 518 | 520 | 5,000 | 5,200 |
| 1999-05-13 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 1999-05-12 | 500 | 500 | 500 | 500 | 4,000 | 5,000 |
| 1999-05-10 | 520 | 520 | 520 | 520 | 2,000 | 5,200 |
| 1999-05-07 | 495 | 500 | 495 | 500 | 2,000 | 5,000 |
| 1999-04-27 | 465 | 465 | 465 | 465 | 2,000 | 4,650 |
| 1999-04-23 | 499 | 520 | 499 | 520 | 6,000 | 5,200 |
| 1999-04-22 | 500 | 500 | 499 | 499 | 2,000 | 4,990 |
| 1999-04-15 | 520 | 520 | 520 | 520 | 20,000 | 5,200 |
| 1999-04-14 | 489 | 520 | 489 | 520 | 3,000 | 5,200 |
| 1999-04-05 | 499 | 499 | 499 | 499 | 2,000 | 4,990 |
| 1999-04-01 | 470 | 499 | 470 | 499 | 2,000 | 4,990 |
| 1999-03-31 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1999-03-30 | 469 | 469 | 468 | 468 | 2,000 | 4,680 |
| 1999-03-29 | 468 | 468 | 467 | 467 | 3,000 | 4,670 |
| 1999-03-26 | 465 | 465 | 465 | 465 | 1,000 | 4,650 |
| 1999-03-25 | 530 | 530 | 530 | 530 | 5,000 | 5,300 |
| 1999-03-16 | 540 | 540 | 540 | 540 | 20,000 | 5,400 |
| 1999-03-15 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 1999-03-12 | 490 | 500 | 490 | 500 | 6,000 | 5,000 |
| 1999-03-10 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1999-03-05 | 480 | 490 | 480 | 490 | 3,000 | 4,900 |
| 1999-03-04 | 460 | 470 | 455 | 455 | 5,000 | 4,550 |
| 1999-02-23 | 454 | 454 | 450 | 450 | 11,000 | 4,500 |
| 1999-02-22 | 550 | 550 | 550 | 550 | 5,000 | 5,500 |
| 1999-02-18 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 1999-02-17 | 550 | 550 | 550 | 550 | 2,000 | 5,500 |
| 1999-02-16 | 530 | 550 | 530 | 550 | 11,000 | 5,500 |
| 1999-02-15 | 450 | 500 | 450 | 500 | 7,000 | 5,000 |
| 1999-02-12 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 1999-02-10 | 460 | 460 | 460 | 460 | 3,000 | 4,600 |
| 1999-02-09 | 480 | 480 | 475 | 475 | 3,000 | 4,750 |
| 1999-02-08 | 520 | 520 | 520 | 520 | 2,000 | 5,200 |
| 1999-02-04 | 480 | 480 | 480 | 480 | 2,000 | 4,800 |
| 1999-02-02 | 480 | 480 | 480 | 480 | 2,000 | 4,800 |
| 1999-01-29 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1999-01-28 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1999-01-27 | 540 | 550 | 540 | 550 | 3,000 | 5,500 |
| 1999-01-26 | 540 | 540 | 540 | 540 | 2,000 | 5,400 |
| 1999-01-25 | 540 | 540 | 540 | 540 | 6,000 | 5,400 |
| 1999-01-21 | 534 | 540 | 534 | 540 | 11,000 | 5,400 |
| 1999-01-18 | 470 | 490 | 470 | 490 | 4,000 | 4,900 |
| 1999-01-11 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 1999-01-05 | 540 | 540 | 540 | 540 | 2,000 | 5,400 |
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
