8254 (株)さいか屋 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-29 | 370 | 370 | 370 | 370 | 3,000 | 3,700 |
| 2003-12-26 | 370 | 370 | 360 | 360 | 5,000 | 3,600 |
| 2003-12-25 | 370 | 371 | 370 | 371 | 8,000 | 3,710 |
| 2003-12-24 | 371 | 371 | 370 | 370 | 5,000 | 3,700 |
| 2003-12-22 | 370 | 371 | 370 | 371 | 3,000 | 3,710 |
| 2003-12-18 | 383 | 383 | 378 | 378 | 6,000 | 3,780 |
| 2003-12-16 | 388 | 388 | 388 | 388 | 14,000 | 3,880 |
| 2003-12-15 | 409 | 409 | 368 | 373 | 28,000 | 3,730 |
| 2003-12-12 | 390 | 390 | 390 | 390 | 4,000 | 3,900 |
| 2003-12-11 | 386 | 386 | 384 | 384 | 3,000 | 3,840 |
| 2003-12-10 | 379 | 385 | 379 | 385 | 2,000 | 3,850 |
| 2003-12-09 | 378 | 378 | 378 | 378 | 3,000 | 3,780 |
| 2003-12-08 | 372 | 376 | 372 | 376 | 3,000 | 3,760 |
| 2003-12-05 | 365 | 371 | 365 | 371 | 10,000 | 3,710 |
| 2003-12-01 | 390 | 390 | 390 | 390 | 3,000 | 3,900 |
| 2003-11-25 | 395 | 395 | 395 | 395 | 4,000 | 3,950 |
| 2003-11-21 | 390 | 390 | 390 | 390 | 10,000 | 3,900 |
| 2003-11-20 | 390 | 390 | 390 | 390 | 7,000 | 3,900 |
| 2003-11-17 | 395 | 395 | 395 | 395 | 20,000 | 3,950 |
| 2003-11-13 | 394 | 395 | 393 | 393 | 3,000 | 3,930 |
| 2003-11-12 | 392 | 392 | 392 | 392 | 1,000 | 3,920 |
| 2003-11-11 | 392 | 392 | 392 | 392 | 1,000 | 3,920 |
| 2003-11-10 | 392 | 392 | 392 | 392 | 4,000 | 3,920 |
| 2003-11-07 | 390 | 390 | 389 | 390 | 3,000 | 3,900 |
| 2003-11-06 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 2003-11-05 | 390 | 390 | 390 | 390 | 2,000 | 3,900 |
| 2003-10-24 | 395 | 395 | 395 | 395 | 4,000 | 3,950 |
| 2003-10-23 | 386 | 386 | 386 | 386 | 1,000 | 3,860 |
| 2003-10-22 | 390 | 391 | 390 | 391 | 2,000 | 3,910 |
| 2003-10-21 | 395 | 395 | 390 | 390 | 2,000 | 3,900 |
| 2003-10-16 | 400 | 400 | 399 | 399 | 6,000 | 3,990 |
| 2003-10-15 | 400 | 400 | 400 | 400 | 21,000 | 4,000 |
| 2003-10-14 | 401 | 401 | 395 | 396 | 5,000 | 3,960 |
| 2003-10-10 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 2003-10-09 | 397 | 397 | 397 | 397 | 1,000 | 3,970 |
| 2003-10-08 | 395 | 396 | 395 | 396 | 2,000 | 3,960 |
| 2003-10-06 | 400 | 400 | 400 | 400 | 4,000 | 4,000 |
| 2003-10-03 | 395 | 395 | 395 | 395 | 1,000 | 3,950 |
| 2003-10-01 | 395 | 395 | 395 | 395 | 2,000 | 3,950 |
| 2003-09-30 | 400 | 400 | 395 | 395 | 3,000 | 3,950 |
| 2003-09-29 | 395 | 395 | 395 | 395 | 1,000 | 3,950 |
| 2003-09-26 | 397 | 397 | 397 | 397 | 1,000 | 3,970 |
| 2003-09-25 | 405 | 405 | 405 | 405 | 6,000 | 4,050 |
| 2003-09-24 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2003-09-22 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2003-09-19 | 397 | 400 | 397 | 400 | 3,000 | 4,000 |
| 2003-09-18 | 397 | 397 | 397 | 397 | 3,000 | 3,970 |
| 2003-09-17 | 396 | 396 | 396 | 396 | 1,000 | 3,960 |
| 2003-09-16 | 407 | 407 | 395 | 395 | 25,000 | 3,950 |
| 2003-09-12 | 410 | 410 | 408 | 408 | 3,000 | 4,080 |
| 2003-09-11 | 410 | 410 | 410 | 410 | 2,000 | 4,100 |
| 2003-09-10 | 410 | 410 | 410 | 410 | 3,000 | 4,100 |
| 2003-09-09 | 410 | 410 | 410 | 410 | 2,000 | 4,100 |
| 2003-09-05 | 410 | 410 | 410 | 410 | 3,000 | 4,100 |
| 2003-09-03 | 405 | 405 | 405 | 405 | 3,000 | 4,050 |
| 2003-09-02 | 404 | 404 | 403 | 404 | 3,000 | 4,040 |
| 2003-09-01 | 405 | 405 | 404 | 404 | 3,000 | 4,040 |
| 2003-08-25 | 420 | 420 | 420 | 420 | 4,000 | 4,200 |
| 2003-08-22 | 405 | 405 | 400 | 400 | 5,000 | 4,000 |
| 2003-08-19 | 403 | 403 | 403 | 403 | 1,000 | 4,030 |
| 2003-08-15 | 430 | 430 | 400 | 403 | 24,000 | 4,030 |
| 2003-08-14 | 425 | 430 | 425 | 430 | 3,000 | 4,300 |
| 2003-08-13 | 422 | 422 | 422 | 422 | 1,000 | 4,220 |
| 2003-08-12 | 420 | 422 | 420 | 422 | 4,000 | 4,220 |
| 2003-08-11 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 2003-08-08 | 420 | 420 | 420 | 420 | 2,000 | 4,200 |
| 2003-08-05 | 420 | 420 | 411 | 411 | 7,000 | 4,110 |
| 2003-08-04 | 405 | 405 | 405 | 405 | 1,000 | 4,050 |
| 2003-07-31 | 404 | 404 | 404 | 404 | 4,000 | 4,040 |
| 2003-07-30 | 410 | 420 | 410 | 420 | 2,000 | 4,200 |
| 2003-07-28 | 409 | 409 | 409 | 409 | 6,000 | 4,090 |
| 2003-07-25 | 425 | 425 | 425 | 425 | 4,000 | 4,250 |
| 2003-07-16 | 425 | 425 | 425 | 425 | 1,000 | 4,250 |
| 2003-07-15 | 425 | 425 | 425 | 425 | 21,000 | 4,250 |
| 2003-07-14 | 422 | 425 | 422 | 425 | 2,000 | 4,250 |
| 2003-07-11 | 415 | 418 | 415 | 416 | 7,000 | 4,160 |
| 2003-07-10 | 415 | 415 | 415 | 415 | 1,000 | 4,150 |
| 2003-07-09 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 2003-07-08 | 409 | 415 | 409 | 415 | 3,000 | 4,150 |
| 2003-07-07 | 415 | 415 | 410 | 410 | 18,000 | 4,100 |
| 2003-07-04 | 415 | 415 | 415 | 415 | 2,000 | 4,150 |
| 2003-07-03 | 415 | 415 | 415 | 415 | 1,000 | 4,150 |
| 2003-06-25 | 409 | 409 | 409 | 409 | 9,000 | 4,090 |
| 2003-06-23 | 413 | 413 | 413 | 413 | 1,000 | 4,130 |
| 2003-06-20 | 411 | 411 | 400 | 400 | 11,000 | 4,000 |
| 2003-06-18 | 414 | 414 | 414 | 414 | 2,000 | 4,140 |
| 2003-06-16 | 430 | 430 | 430 | 430 | 23,000 | 4,300 |
| 2003-06-13 | 439 | 439 | 429 | 430 | 5,000 | 4,300 |
| 2003-06-12 | 439 | 439 | 439 | 439 | 2,000 | 4,390 |
| 2003-06-11 | 437 | 440 | 437 | 440 | 4,000 | 4,400 |
| 2003-06-09 | 434 | 434 | 434 | 434 | 10,000 | 4,340 |
| 2003-06-05 | 434 | 434 | 434 | 434 | 2,000 | 4,340 |
| 2003-06-04 | 429 | 430 | 429 | 430 | 5,000 | 4,300 |
| 2003-06-02 | 424 | 424 | 424 | 424 | 3,000 | 4,240 |
| 2003-05-30 | 478 | 478 | 478 | 478 | 3,000 | 4,780 |
| 2003-05-28 | 415 | 415 | 415 | 415 | 2,000 | 4,150 |
| 2003-05-26 | 421 | 421 | 421 | 421 | 1,000 | 4,210 |
| 2003-05-23 | 430 | 440 | 430 | 440 | 8,000 | 4,400 |
| 2003-05-16 | 422 | 422 | 422 | 422 | 3,000 | 4,220 |
| 2003-05-15 | 467 | 467 | 467 | 467 | 19,000 | 4,670 |
| 2003-05-14 | 423 | 429 | 423 | 429 | 3,000 | 4,290 |
| 2003-05-09 | 415 | 415 | 415 | 415 | 4,000 | 4,150 |
| 2003-05-06 | 410 | 410 | 410 | 410 | 4,000 | 4,100 |
| 2003-05-01 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2003-04-25 | 400 | 400 | 400 | 400 | 5,000 | 4,000 |
| 2003-04-23 | 390 | 390 | 390 | 390 | 2,000 | 3,900 |
| 2003-04-22 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 2003-04-15 | 431 | 431 | 431 | 431 | 20,000 | 4,310 |
| 2003-04-14 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 2003-04-11 | 390 | 390 | 390 | 390 | 2,000 | 3,900 |
| 2003-04-10 | 389 | 389 | 389 | 389 | 1,000 | 3,890 |
| 2003-04-07 | 390 | 390 | 390 | 390 | 2,000 | 3,900 |
| 2003-04-03 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 2003-04-02 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 2003-03-31 | 389 | 389 | 374 | 374 | 2,000 | 3,740 |
| 2003-03-25 | 390 | 390 | 390 | 390 | 4,000 | 3,900 |
| 2003-03-19 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 2003-03-18 | 376 | 376 | 376 | 376 | 1,000 | 3,760 |
| 2003-03-17 | 387 | 395 | 381 | 395 | 27,000 | 3,950 |
| 2003-03-14 | 390 | 392 | 390 | 392 | 2,000 | 3,920 |
| 2003-03-13 | 374 | 379 | 374 | 379 | 2,000 | 3,790 |
| 2003-03-12 | 375 | 375 | 372 | 372 | 3,000 | 3,720 |
| 2003-03-11 | 380 | 380 | 380 | 380 | 4,000 | 3,800 |
| 2003-03-10 | 382 | 382 | 380 | 380 | 6,000 | 3,800 |
| 2003-03-06 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 2003-03-05 | 390 | 390 | 390 | 390 | 7,000 | 3,900 |
| 2003-03-03 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 2003-02-24 | 395 | 400 | 395 | 400 | 4,000 | 4,000 |
| 2003-02-20 | 395 | 395 | 395 | 395 | 5,000 | 3,950 |
| 2003-02-19 | 395 | 395 | 395 | 395 | 1,000 | 3,950 |
| 2003-02-18 | 380 | 390 | 380 | 390 | 2,000 | 3,900 |
| 2003-02-17 | 401 | 410 | 380 | 380 | 35,000 | 3,800 |
| 2003-02-14 | 403 | 410 | 403 | 406 | 9,000 | 4,060 |
| 2003-02-13 | 398 | 399 | 398 | 399 | 3,000 | 3,990 |
| 2003-02-10 | 391 | 395 | 391 | 395 | 4,000 | 3,950 |
| 2003-02-05 | 400 | 400 | 387 | 387 | 5,000 | 3,870 |
| 2003-02-03 | 382 | 382 | 382 | 382 | 1,000 | 3,820 |
| 2003-01-30 | 387 | 387 | 387 | 387 | 1,000 | 3,870 |
| 2003-01-29 | 381 | 381 | 381 | 381 | 1,000 | 3,810 |
| 2003-01-24 | 400 | 410 | 400 | 410 | 5,000 | 4,100 |
| 2003-01-20 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 2003-01-17 | 381 | 381 | 380 | 380 | 2,000 | 3,800 |
| 2003-01-15 | 406 | 420 | 380 | 380 | 32,000 | 3,800 |
| 2003-01-14 | 390 | 413 | 390 | 410 | 5,000 | 4,100 |
| 2003-01-10 | 385 | 385 | 385 | 385 | 3,000 | 3,850 |
| 2003-01-08 | 385 | 385 | 385 | 385 | 2,000 | 3,850 |
| 2003-01-06 | 390 | 390 | 390 | 390 | 2,000 | 3,900 |
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
