8254 (株)さいか屋 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-25 | 390 | 390 | 390 | 390 | 4,000 | 3,900 |
| 2002-12-20 | 385 | 385 | 379 | 379 | 4,000 | 3,790 |
| 2002-12-17 | 414 | 415 | 414 | 415 | 14,000 | 4,150 |
| 2002-12-16 | 390 | 415 | 390 | 415 | 21,000 | 4,150 |
| 2002-12-13 | 381 | 385 | 381 | 385 | 3,000 | 3,850 |
| 2002-12-12 | 393 | 393 | 393 | 393 | 1,000 | 3,930 |
| 2002-12-11 | 378 | 378 | 378 | 378 | 1,000 | 3,780 |
| 2002-12-10 | 376 | 376 | 376 | 376 | 1,000 | 3,760 |
| 2002-12-09 | 378 | 378 | 378 | 378 | 3,000 | 3,780 |
| 2002-12-05 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2002-12-04 | 375 | 390 | 375 | 390 | 2,000 | 3,900 |
| 2002-12-03 | 378 | 378 | 378 | 378 | 3,000 | 3,780 |
| 2002-12-02 | 375 | 375 | 375 | 375 | 3,000 | 3,750 |
| 2002-11-29 | 386 | 386 | 380 | 380 | 3,000 | 3,800 |
| 2002-11-28 | 397 | 397 | 397 | 397 | 1,000 | 3,970 |
| 2002-11-27 | 400 | 400 | 399 | 399 | 2,000 | 3,990 |
| 2002-11-26 | 426 | 426 | 426 | 426 | 10,000 | 4,260 |
| 2002-11-25 | 400 | 430 | 400 | 430 | 4,000 | 4,300 |
| 2002-11-21 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 2002-11-20 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 2002-11-15 | 419 | 420 | 419 | 420 | 21,000 | 4,200 |
| 2002-11-14 | 390 | 419 | 390 | 419 | 6,000 | 4,190 |
| 2002-11-13 | 385 | 390 | 385 | 390 | 2,000 | 3,900 |
| 2002-11-12 | 389 | 389 | 389 | 389 | 1,000 | 3,890 |
| 2002-11-11 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 2002-11-07 | 391 | 391 | 370 | 370 | 40,000 | 3,700 |
| 2002-11-06 | 390 | 390 | 390 | 390 | 2,000 | 3,900 |
| 2002-11-05 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 2002-10-31 | 400 | 400 | 380 | 380 | 4,000 | 3,800 |
| 2002-10-25 | 420 | 430 | 420 | 430 | 4,000 | 4,300 |
| 2002-10-18 | 395 | 395 | 395 | 395 | 1,000 | 3,950 |
| 2002-10-16 | 430 | 430 | 430 | 430 | 10,000 | 4,300 |
| 2002-10-15 | 419 | 431 | 419 | 431 | 11,000 | 4,310 |
| 2002-10-11 | 401 | 420 | 401 | 420 | 2,000 | 4,200 |
| 2002-10-07 | 395 | 420 | 395 | 420 | 2,000 | 4,200 |
| 2002-09-25 | 395 | 395 | 395 | 395 | 5,000 | 3,950 |
| 2002-09-19 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 2002-09-17 | 390 | 410 | 390 | 410 | 22,000 | 4,100 |
| 2002-09-12 | 376 | 395 | 376 | 395 | 5,000 | 3,950 |
| 2002-09-11 | 377 | 377 | 377 | 377 | 5,000 | 3,770 |
| 2002-09-10 | 377 | 377 | 377 | 377 | 1,000 | 3,770 |
| 2002-09-05 | 399 | 399 | 399 | 399 | 2,000 | 3,990 |
| 2002-09-04 | 366 | 366 | 366 | 366 | 1,000 | 3,660 |
| 2002-09-03 | 366 | 366 | 366 | 366 | 1,000 | 3,660 |
| 2002-09-02 | 381 | 381 | 381 | 381 | 1,000 | 3,810 |
| 2002-08-30 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 2002-08-28 | 420 | 420 | 405 | 405 | 2,000 | 4,050 |
| 2002-08-23 | 439 | 440 | 439 | 440 | 4,000 | 4,400 |
| 2002-08-21 | 441 | 441 | 441 | 441 | 1,000 | 4,410 |
| 2002-08-20 | 442 | 442 | 442 | 442 | 1,000 | 4,420 |
| 2002-08-15 | 440 | 441 | 440 | 440 | 21,000 | 4,400 |
| 2002-08-07 | 436 | 436 | 436 | 436 | 1,000 | 4,360 |
| 2002-08-06 | 450 | 465 | 450 | 465 | 2,000 | 4,650 |
| 2002-07-25 | 450 | 450 | 450 | 450 | 4,000 | 4,500 |
| 2002-07-17 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 2002-07-15 | 470 | 470 | 470 | 470 | 20,000 | 4,700 |
| 2002-07-12 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 2002-07-11 | 431 | 431 | 430 | 430 | 14,000 | 4,300 |
| 2002-07-09 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 2002-07-05 | 415 | 415 | 415 | 415 | 2,000 | 4,150 |
| 2002-07-04 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2002-07-01 | 401 | 401 | 400 | 400 | 3,000 | 4,000 |
| 2002-06-28 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 2002-06-27 | 402 | 402 | 400 | 400 | 2,000 | 4,000 |
| 2002-06-25 | 430 | 430 | 430 | 430 | 9,000 | 4,300 |
| 2002-06-20 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2002-06-17 | 400 | 400 | 400 | 400 | 23,000 | 4,000 |
| 2002-06-14 | 400 | 400 | 400 | 400 | 6,000 | 4,000 |
| 2002-06-13 | 425 | 425 | 425 | 425 | 1,000 | 4,250 |
| 2002-06-10 | 418 | 420 | 415 | 415 | 4,000 | 4,150 |
| 2002-06-07 | 418 | 418 | 418 | 418 | 1,000 | 4,180 |
| 2002-06-06 | 432 | 442 | 432 | 442 | 3,000 | 4,420 |
| 2002-06-05 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 2002-05-31 | 470 | 470 | 470 | 470 | 3,000 | 4,700 |
| 2002-05-30 | 470 | 470 | 470 | 470 | 3,000 | 4,700 |
| 2002-05-24 | 469 | 470 | 469 | 470 | 4,000 | 4,700 |
| 2002-05-16 | 470 | 470 | 470 | 470 | 4,000 | 4,700 |
| 2002-05-15 | 470 | 470 | 470 | 470 | 20,000 | 4,700 |
| 2002-05-14 | 445 | 479 | 445 | 479 | 5,000 | 4,790 |
| 2002-05-07 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 2002-04-25 | 450 | 450 | 450 | 450 | 5,000 | 4,500 |
| 2002-04-23 | 445 | 445 | 445 | 445 | 2,000 | 4,450 |
| 2002-04-17 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 2002-04-15 | 450 | 450 | 450 | 450 | 15,000 | 4,500 |
| 2002-04-12 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 2002-04-11 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 2002-04-05 | 441 | 441 | 440 | 440 | 3,000 | 4,400 |
| 2002-03-25 | 440 | 440 | 440 | 440 | 4,000 | 4,400 |
| 2002-03-15 | 440 | 440 | 440 | 440 | 21,000 | 4,400 |
| 2002-03-14 | 435 | 439 | 425 | 439 | 3,000 | 4,390 |
| 2002-03-13 | 433 | 438 | 433 | 438 | 2,000 | 4,380 |
| 2002-03-12 | 429 | 434 | 429 | 434 | 2,000 | 4,340 |
| 2002-03-11 | 424 | 424 | 424 | 424 | 1,000 | 4,240 |
| 2002-03-05 | 429 | 429 | 429 | 429 | 1,000 | 4,290 |
| 2002-02-22 | 430 | 450 | 430 | 450 | 4,000 | 4,500 |
| 2002-02-18 | 436 | 436 | 436 | 436 | 16,000 | 4,360 |
| 2002-02-15 | 435 | 435 | 435 | 435 | 7,000 | 4,350 |
| 2002-02-14 | 410 | 435 | 410 | 435 | 3,000 | 4,350 |
| 2002-02-12 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 2002-02-05 | 430 | 430 | 430 | 430 | 2,000 | 4,300 |
| 2002-02-04 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 2002-01-31 | 400 | 400 | 400 | 400 | 6,000 | 4,000 |
| 2002-01-25 | 420 | 420 | 420 | 420 | 5,000 | 4,200 |
| 2002-01-24 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 2002-01-23 | 428 | 428 | 428 | 428 | 1,000 | 4,280 |
| 2002-01-18 | 415 | 415 | 415 | 415 | 3,000 | 4,150 |
| 2002-01-17 | 400 | 400 | 385 | 385 | 2,000 | 3,850 |
| 2002-01-15 | 435 | 435 | 435 | 435 | 22,000 | 4,350 |
| 2002-01-11 | 393 | 436 | 393 | 436 | 3,000 | 4,360 |
| 2002-01-10 | 392 | 392 | 392 | 392 | 4,000 | 3,920 |
| 2002-01-09 | 394 | 394 | 392 | 392 | 3,000 | 3,920 |
| 2002-01-08 | 392 | 392 | 392 | 392 | 2,000 | 3,920 |
| 2002-01-07 | 400 | 400 | 392 | 392 | 2,000 | 3,920 |
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
