1. HOME >
  2. 株価時系列 >
  3. 8254 >
  4. 2004年

8254 (株)さいか屋 の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-283403403403402,0003,400
2004-12-273323323323321,0003,320
2004-12-243403403403404,0003,400
2004-12-223403403403402,0003,400
2004-12-1734534534534513,0003,450
2004-12-1533233232732729,0003,270
2004-12-1433333533333516,0003,350
2004-12-1333333333033310,0003,330
2004-12-103343343343341,0003,340
2004-12-083283283283281,0003,280
2004-12-063353353353355,0003,350
2004-12-023303403303405,0003,400
2004-12-013303303303302,0003,300
2004-11-303303303303303,0003,300
2004-11-293303303303301,0003,300
2004-11-263303303303303,0003,300
2004-11-2534034032932911,0003,290
2004-11-243303313303307,0003,300
2004-11-223273273273274,0003,270
2004-11-193303303303301,0003,300
2004-11-173283283283281,0003,280
2004-11-163433433433431,0003,430
2004-11-1534535034435030,0003,500
2004-11-1232733932733917,0003,390
2004-11-113303323303323,0003,320
2004-11-103253253253252,0003,250
2004-11-083183183183181,0003,180
2004-11-053203203203202,0003,200
2004-11-043153153153151,0003,150
2004-11-023153153153152,0003,150
2004-11-013203203203202,0003,200
2004-10-253203203203206,0003,200
2004-10-223203203163162,0003,160
2004-10-213263263213213,0003,210
2004-10-183303303303302,0003,300
2004-10-1533733733733725,0003,370
2004-10-143293323283326,0003,320
2004-10-133303303303301,0003,300
2004-10-123253263253263,0003,260
2004-10-083253253253251,0003,250
2004-10-063263263263262,0003,260
2004-10-053333333333331,0003,330
2004-10-043243243243249,0003,240
2004-09-303393393393391,0003,390
2004-09-293303303303301,0003,300
2004-09-273303303303301,0003,300
2004-09-243303303303304,0003,300
2004-09-223213213213211,0003,210
2004-09-213213213213212,0003,210
2004-09-173213213213211,0003,210
2004-09-1532532532532529,0003,250
2004-09-143233253233258,0003,250
2004-09-133223233223234,0003,230
2004-09-103223223213214,0003,210
2004-09-093223223223222,0003,220
2004-09-083223223223225,0003,220
2004-09-073263263213215,0003,210
2004-09-063263263263263,0003,260
2004-09-033263263263261,0003,260
2004-09-023293293293292,0003,290
2004-08-313293293293299,0003,290
2004-08-303303303303302,0003,300
2004-08-273303303303302,0003,300
2004-08-263313313313311,0003,310
2004-08-253313313313316,0003,310
2004-08-243313313313312,0003,310
2004-08-233353353303319,0003,310
2004-08-203343343333333,0003,330
2004-08-173403403403401,0003,400
2004-08-1634634634534525,0003,450
2004-08-1334034133634111,0003,410
2004-08-123403453403414,0003,410
2004-08-113343403343404,0003,400
2004-08-103323323323322,0003,320
2004-08-093303303303302,0003,300
2004-08-053303303263304,0003,300
2004-08-043293303293302,0003,300
2004-08-033303303303302,0003,300
2004-08-023303303303302,0003,300
2004-07-303303303303302,0003,300
2004-07-293333333303309,0003,300
2004-07-263363383363383,0003,380
2004-07-233393393393395,0003,390
2004-07-213363403363406,0003,400
2004-07-203363363363363,0003,360
2004-07-1534634734634631,0003,460
2004-07-143553603553569,0003,560
2004-07-133473503473506,0003,500
2004-07-1234634634634615,0003,460
2004-07-093363413363416,0003,410
2004-07-083403403403403,0003,400
2004-07-073403403403401,0003,400
2004-07-063403403403403,0003,400
2004-07-053403403403405,0003,400
2004-07-023403403403408,0003,400
2004-07-0133534033534010,0003,400
2004-06-303393393353352,0003,350
2004-06-293363363353354,0003,350
2004-06-283373373363362,0003,360
2004-06-2533733733733712,0003,370
2004-06-243353353323324,0003,320
2004-06-233353353353352,0003,350
2004-06-223313353313354,0003,350
2004-06-213363363313315,0003,310
2004-06-163433443403403,0003,400
2004-06-1534534534534525,0003,450
2004-06-143373403373406,0003,400
2004-06-113363373363376,0003,370
2004-06-103373373373371,0003,370
2004-06-093303383303384,0003,380
2004-06-083303303303302,0003,300
2004-06-073313313303305,0003,300
2004-06-043303303303306,0003,300
2004-06-033303303303302,0003,300
2004-06-0233033033033012,0003,300
2004-05-313383383373377,0003,370
2004-05-283303303303301,0003,300
2004-05-273303303303306,0003,300
2004-05-263303303303304,0003,300
2004-05-2533033033033013,0003,300
2004-05-243313313303307,0003,300
2004-05-203343343313312,0003,310
2004-05-193353353343342,0003,340
2004-05-183303353303356,0003,350
2004-05-1735835835835824,0003,580
2004-05-143483483483486,0003,480
2004-05-133493493483485,0003,480
2004-05-123483483483483,0003,480
2004-05-113493493483482,0003,480
2004-05-103523523523521,0003,520
2004-05-073523523523522,0003,520
2004-05-063523523523523,0003,520
2004-04-283513513513512,0003,510
2004-04-273553553553553,0003,550
2004-04-263583583553554,0003,550
2004-04-233733733553589,0003,580
2004-04-2235835835735810,0003,580
2004-04-213533553533553,0003,550
2004-04-203523703523706,0003,700
2004-04-193593593593595,0003,590
2004-04-163613613593596,0003,590
2004-04-1537437436136126,0003,610
2004-04-1436336436036415,0003,640
2004-04-133553653553638,0003,630
2004-04-1235235535235513,0003,550
2004-04-093543543523525,0003,520
2004-04-0835235435035412,0003,540
2004-04-073603603523525,0003,520
2004-04-0634936134936115,0003,610
2004-04-0534434934434918,0003,490
2004-04-023393423393429,0003,420
2004-04-013393393393392,0003,390
2004-03-313383393383393,0003,390
2004-03-303383403383396,0003,390
2004-03-2933733833733810,0003,380
2004-03-263383383373373,0003,370
2004-03-253403403373388,0003,380
2004-03-243393403393403,0003,400
2004-03-233403403403404,0003,400
2004-03-2234034034034015,0003,400
2004-03-1933435033434933,0003,490
2004-03-183403413343345,0003,340
2004-03-173403403403406,0003,400
2004-03-163493493493492,0003,490
2004-03-1534934934934926,0003,490
2004-03-123363393353398,0003,390
2004-03-113343373343355,0003,350
2004-03-103393393373376,0003,370
2004-03-093393393393398,0003,390
2004-03-0833033933033910,0003,390
2004-03-053353353293299,0003,290
2004-03-0434434433133415,0003,340
2004-03-013293453293456,0003,450
2004-02-273543543543542,0003,540
2004-02-243513553503559,0003,550
2004-02-2335535535535543,0003,550
2004-02-203603603553555,0003,550
2004-02-193603603603605,0003,600
2004-02-173683683673673,0003,670
2004-02-1637037036936925,0003,690
2004-02-133653703653706,0003,700
2004-02-123643653643653,0003,650
2004-02-103563603563602,0003,600
2004-02-093563563553555,0003,550
2004-02-063613613613611,0003,610
2004-02-053653653653652,0003,650
2004-02-043633633603603,0003,600
2004-02-033633633633631,0003,630
2004-01-303603603603601,0003,600
2004-01-263703703703702,0003,700
2004-01-233703703703704,0003,700
2004-01-223693703693706,0003,700
2004-01-193693693693693,0003,690
2004-01-1536936936936927,0003,690
2004-01-143603653593656,0003,650
2004-01-1336936936036013,0003,600
2004-01-093703703703703,0003,700
2004-01-083673703673705,0003,700
2004-01-073723723703707,0003,700
2004-01-063703703703704,0003,700
2004-01-053753753753752,0003,750

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