8254 (株)さいか屋 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-25 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 2000-12-19 | 375 | 375 | 375 | 375 | 3,000 | 3,750 |
| 2000-12-18 | 375 | 375 | 375 | 375 | 2,000 | 3,750 |
| 2000-12-15 | 399 | 415 | 399 | 415 | 48,000 | 4,150 |
| 2000-12-14 | 381 | 381 | 381 | 381 | 1,000 | 3,810 |
| 2000-12-13 | 376 | 376 | 376 | 376 | 1,000 | 3,760 |
| 2000-12-11 | 366 | 366 | 366 | 366 | 3,000 | 3,660 |
| 2000-12-05 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 2000-12-04 | 411 | 411 | 411 | 411 | 1,000 | 4,110 |
| 2000-12-01 | 410 | 410 | 410 | 410 | 6,000 | 4,100 |
| 2000-11-30 | 410 | 410 | 410 | 410 | 10,000 | 4,100 |
| 2000-11-28 | 410 | 410 | 406 | 406 | 6,000 | 4,060 |
| 2000-11-27 | 410 | 410 | 410 | 410 | 6,000 | 4,100 |
| 2000-11-24 | 409 | 410 | 409 | 409 | 7,000 | 4,090 |
| 2000-11-15 | 420 | 420 | 420 | 420 | 24,000 | 4,200 |
| 2000-11-14 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 2000-11-13 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2000-11-10 | 420 | 420 | 400 | 400 | 8,000 | 4,000 |
| 2000-11-06 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 2000-10-25 | 430 | 450 | 430 | 450 | 9,000 | 4,500 |
| 2000-10-17 | 449 | 449 | 449 | 449 | 1,000 | 4,490 |
| 2000-10-16 | 451 | 451 | 450 | 450 | 21,000 | 4,500 |
| 2000-10-06 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 2000-09-26 | 435 | 435 | 435 | 435 | 1,000 | 4,350 |
| 2000-09-22 | 405 | 405 | 405 | 405 | 1,000 | 4,050 |
| 2000-09-21 | 440 | 440 | 440 | 440 | 2,000 | 4,400 |
| 2000-09-20 | 440 | 440 | 440 | 440 | 4,000 | 4,400 |
| 2000-09-19 | 420 | 430 | 420 | 430 | 16,000 | 4,300 |
| 2000-09-18 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 2000-09-11 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 2000-09-08 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 2000-09-06 | 415 | 415 | 415 | 415 | 1,000 | 4,150 |
| 2000-09-05 | 415 | 415 | 415 | 415 | 1,000 | 4,150 |
| 2000-09-04 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 2000-09-01 | 411 | 411 | 411 | 411 | 1,000 | 4,110 |
| 2000-08-28 | 450 | 450 | 410 | 410 | 2,000 | 4,100 |
| 2000-08-25 | 445 | 445 | 445 | 445 | 3,000 | 4,450 |
| 2000-08-17 | 445 | 445 | 445 | 445 | 12,000 | 4,450 |
| 2000-08-15 | 430 | 430 | 428 | 428 | 13,000 | 4,280 |
| 2000-08-07 | 425 | 425 | 425 | 425 | 2,000 | 4,250 |
| 2000-07-28 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 2000-07-26 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 2000-07-25 | 440 | 450 | 440 | 450 | 4,000 | 4,500 |
| 2000-07-21 | 450 | 450 | 450 | 450 | 8,000 | 4,500 |
| 2000-07-18 | 440 | 440 | 440 | 440 | 15,000 | 4,400 |
| 2000-07-17 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 2000-07-10 | 430 | 440 | 416 | 416 | 19,000 | 4,160 |
| 2000-07-06 | 440 | 440 | 440 | 440 | 3,000 | 4,400 |
| 2000-07-05 | 445 | 445 | 445 | 445 | 3,000 | 4,450 |
| 2000-07-03 | 405 | 450 | 402 | 450 | 5,000 | 4,500 |
| 2000-06-30 | 413 | 413 | 410 | 410 | 3,000 | 4,100 |
| 2000-06-29 | 413 | 413 | 413 | 413 | 1,000 | 4,130 |
| 2000-06-28 | 418 | 418 | 418 | 418 | 1,000 | 4,180 |
| 2000-06-23 | 450 | 450 | 450 | 450 | 10,000 | 4,500 |
| 2000-06-15 | 450 | 450 | 450 | 450 | 23,000 | 4,500 |
| 2000-06-05 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 2000-05-31 | 460 | 460 | 460 | 460 | 2,000 | 4,600 |
| 2000-05-25 | 450 | 465 | 450 | 465 | 5,000 | 4,650 |
| 2000-05-15 | 450 | 450 | 450 | 450 | 24,000 | 4,500 |
| 2000-05-12 | 450 | 450 | 450 | 450 | 4,000 | 4,500 |
| 2000-05-08 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 2000-04-26 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 2000-04-25 | 449 | 454 | 449 | 454 | 4,000 | 4,540 |
| 2000-04-18 | 432 | 449 | 432 | 449 | 24,000 | 4,490 |
| 2000-04-14 | 426 | 436 | 426 | 436 | 2,000 | 4,360 |
| 2000-04-13 | 435 | 435 | 426 | 426 | 6,000 | 4,260 |
| 2000-04-12 | 435 | 435 | 435 | 435 | 1,000 | 4,350 |
| 2000-04-05 | 450 | 450 | 450 | 450 | 3,000 | 4,500 |
| 2000-04-03 | 425 | 425 | 425 | 425 | 3,000 | 4,250 |
| 2000-03-31 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 2000-03-29 | 454 | 454 | 454 | 454 | 1,000 | 4,540 |
| 2000-03-24 | 464 | 464 | 464 | 464 | 9,000 | 4,640 |
| 2000-03-15 | 489 | 489 | 489 | 489 | 22,000 | 4,890 |
| 2000-03-10 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 2000-03-07 | 450 | 450 | 450 | 450 | 3,000 | 4,500 |
| 2000-03-06 | 490 | 490 | 490 | 490 | 2,000 | 4,900 |
| 2000-03-02 | 490 | 490 | 490 | 490 | 5,000 | 4,900 |
| 2000-03-01 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 2000-02-23 | 490 | 490 | 490 | 490 | 2,000 | 4,900 |
| 2000-02-21 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 2000-02-15 | 500 | 500 | 495 | 495 | 33,000 | 4,950 |
| 2000-02-14 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 2000-02-09 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 2000-02-07 | 495 | 495 | 495 | 495 | 1,000 | 4,950 |
| 2000-02-04 | 475 | 475 | 475 | 475 | 3,000 | 4,750 |
| 2000-02-03 | 475 | 475 | 475 | 475 | 1,000 | 4,750 |
| 2000-02-02 | 465 | 465 | 465 | 465 | 1,000 | 4,650 |
| 2000-02-01 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 2000-01-27 | 490 | 490 | 490 | 490 | 3,000 | 4,900 |
| 2000-01-25 | 495 | 495 | 495 | 495 | 6,000 | 4,950 |
| 2000-01-21 | 495 | 495 | 495 | 495 | 1,000 | 4,950 |
| 2000-01-18 | 495 | 495 | 495 | 495 | 25,000 | 4,950 |
| 2000-01-17 | 480 | 480 | 480 | 480 | 5,000 | 4,800 |
| 2000-01-12 | 470 | 471 | 470 | 471 | 2,000 | 4,710 |
| 2000-01-11 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 2000-01-06 | 495 | 495 | 495 | 495 | 2,000 | 4,950 |
| 2000-01-05 | 495 | 495 | 495 | 495 | 2,000 | 4,950 |
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
