8254 (株)さいか屋 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-25 | 440 | 440 | 440 | 440 | 17,000 | 4,400 |
| 2001-12-19 | 442 | 450 | 442 | 450 | 4,000 | 4,500 |
| 2001-12-17 | 425 | 435 | 425 | 435 | 22,000 | 4,350 |
| 2001-12-14 | 435 | 435 | 435 | 435 | 2,000 | 4,350 |
| 2001-12-11 | 435 | 435 | 435 | 435 | 1,000 | 4,350 |
| 2001-12-06 | 445 | 450 | 445 | 450 | 3,000 | 4,500 |
| 2001-12-03 | 425 | 425 | 425 | 425 | 1,000 | 4,250 |
| 2001-11-27 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 2001-11-22 | 450 | 450 | 450 | 450 | 4,000 | 4,500 |
| 2001-11-19 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 2001-11-15 | 442 | 470 | 430 | 430 | 22,000 | 4,300 |
| 2001-11-13 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 2001-11-12 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 2001-11-07 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 2001-11-06 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 2001-11-02 | 441 | 441 | 441 | 441 | 1,000 | 4,410 |
| 2001-10-25 | 470 | 470 | 470 | 470 | 5,000 | 4,700 |
| 2001-10-19 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 2001-10-16 | 480 | 480 | 445 | 445 | 21,000 | 4,450 |
| 2001-10-15 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 2001-10-12 | 457 | 460 | 457 | 460 | 2,000 | 4,600 |
| 2001-10-11 | 455 | 455 | 455 | 455 | 1,000 | 4,550 |
| 2001-10-05 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 2001-09-26 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 2001-09-25 | 480 | 480 | 480 | 480 | 4,000 | 4,800 |
| 2001-09-21 | 480 | 480 | 480 | 480 | 2,000 | 4,800 |
| 2001-09-19 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 2001-09-18 | 460 | 460 | 460 | 460 | 2,000 | 4,600 |
| 2001-09-17 | 442 | 442 | 442 | 442 | 16,000 | 4,420 |
| 2001-09-14 | 440 | 440 | 440 | 440 | 2,000 | 4,400 |
| 2001-09-11 | 440 | 440 | 440 | 440 | 14,000 | 4,400 |
| 2001-09-05 | 477 | 477 | 467 | 467 | 3,000 | 4,670 |
| 2001-08-31 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 2001-08-29 | 488 | 488 | 488 | 488 | 1,000 | 4,880 |
| 2001-08-27 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 2001-08-24 | 470 | 470 | 470 | 470 | 2,000 | 4,700 |
| 2001-08-23 | 467 | 467 | 467 | 467 | 1,000 | 4,670 |
| 2001-08-16 | 495 | 498 | 490 | 498 | 21,000 | 4,980 |
| 2001-08-15 | 495 | 495 | 495 | 495 | 1,000 | 4,950 |
| 2001-08-14 | 489 | 490 | 489 | 490 | 3,000 | 4,900 |
| 2001-08-13 | 465 | 465 | 465 | 465 | 1,000 | 4,650 |
| 2001-08-08 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 2001-08-06 | 470 | 470 | 465 | 465 | 2,000 | 4,650 |
| 2001-07-31 | 465 | 465 | 465 | 465 | 1,000 | 4,650 |
| 2001-07-30 | 485 | 495 | 485 | 495 | 3,000 | 4,950 |
| 2001-07-27 | 495 | 495 | 495 | 495 | 2,000 | 4,950 |
| 2001-07-26 | 495 | 495 | 495 | 495 | 1,000 | 4,950 |
| 2001-07-25 | 460 | 495 | 460 | 495 | 4,000 | 4,950 |
| 2001-07-24 | 460 | 460 | 460 | 460 | 4,000 | 4,600 |
| 2001-07-16 | 500 | 500 | 500 | 500 | 20,000 | 5,000 |
| 2001-07-10 | 500 | 500 | 500 | 500 | 3,000 | 5,000 |
| 2001-07-09 | 500 | 500 | 500 | 500 | 11,000 | 5,000 |
| 2001-07-06 | 495 | 495 | 495 | 495 | 2,000 | 4,950 |
| 2001-07-05 | 494 | 494 | 494 | 494 | 1,000 | 4,940 |
| 2001-07-04 | 465 | 465 | 465 | 465 | 1,000 | 4,650 |
| 2001-06-25 | 500 | 500 | 500 | 500 | 7,000 | 5,000 |
| 2001-06-15 | 500 | 500 | 500 | 500 | 19,000 | 5,000 |
| 2001-06-05 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 2001-05-31 | 500 | 500 | 500 | 500 | 3,000 | 5,000 |
| 2001-05-25 | 500 | 500 | 500 | 500 | 12,000 | 5,000 |
| 2001-05-15 | 500 | 501 | 500 | 500 | 29,000 | 5,000 |
| 2001-05-07 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 2001-04-27 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 2001-04-26 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 2001-04-23 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 2001-04-20 | 490 | 500 | 490 | 500 | 7,000 | 5,000 |
| 2001-04-19 | 470 | 490 | 470 | 490 | 4,000 | 4,900 |
| 2001-04-18 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 2001-04-16 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 2001-04-13 | 459 | 459 | 459 | 459 | 1,000 | 4,590 |
| 2001-04-12 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 2001-04-05 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 2001-03-27 | 465 | 465 | 465 | 465 | 1,000 | 4,650 |
| 2001-03-26 | 435 | 435 | 435 | 435 | 1,000 | 4,350 |
| 2001-03-23 | 435 | 435 | 435 | 435 | 1,000 | 4,350 |
| 2001-03-22 | 450 | 450 | 450 | 450 | 3,000 | 4,500 |
| 2001-03-21 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 2001-03-19 | 450 | 450 | 450 | 450 | 4,000 | 4,500 |
| 2001-03-16 | 428 | 450 | 428 | 450 | 10,000 | 4,500 |
| 2001-03-05 | 425 | 425 | 425 | 425 | 2,000 | 4,250 |
| 2001-03-02 | 420 | 420 | 420 | 420 | 2,000 | 4,200 |
| 2001-02-27 | 425 | 425 | 425 | 425 | 1,000 | 4,250 |
| 2001-02-26 | 425 | 425 | 425 | 425 | 1,000 | 4,250 |
| 2001-02-23 | 425 | 425 | 425 | 425 | 1,000 | 4,250 |
| 2001-02-22 | 465 | 470 | 425 | 425 | 6,000 | 4,250 |
| 2001-02-20 | 470 | 470 | 470 | 470 | 2,000 | 4,700 |
| 2001-02-19 | 465 | 465 | 465 | 465 | 1,000 | 4,650 |
| 2001-02-16 | 465 | 465 | 465 | 465 | 1,000 | 4,650 |
| 2001-02-15 | 448 | 460 | 448 | 460 | 17,000 | 4,600 |
| 2001-02-14 | 448 | 448 | 448 | 448 | 1,000 | 4,480 |
| 2001-02-05 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 2001-01-29 | 450 | 450 | 450 | 450 | 5,000 | 4,500 |
| 2001-01-25 | 450 | 450 | 450 | 450 | 7,000 | 4,500 |
| 2001-01-18 | 448 | 450 | 448 | 450 | 19,000 | 4,500 |
| 2001-01-16 | 430 | 430 | 430 | 430 | 2,000 | 4,300 |
| 2001-01-12 | 391 | 391 | 391 | 391 | 1,000 | 3,910 |
| 2001-01-09 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 2001-01-05 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
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
