8254 (株)さいか屋 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 346 | 346 | 345 | 345 | 10,000 | 3,450 |
| 2005-12-29 | 344 | 346 | 343 | 345 | 22,000 | 3,450 |
| 2005-12-28 | 345 | 345 | 344 | 344 | 13,000 | 3,440 |
| 2005-12-27 | 344 | 345 | 344 | 345 | 16,000 | 3,450 |
| 2005-12-26 | 344 | 344 | 343 | 344 | 11,000 | 3,440 |
| 2005-12-22 | 343 | 345 | 343 | 344 | 24,000 | 3,440 |
| 2005-12-21 | 343 | 344 | 342 | 344 | 19,000 | 3,440 |
| 2005-12-20 | 345 | 345 | 343 | 343 | 17,000 | 3,430 |
| 2005-12-19 | 346 | 346 | 343 | 345 | 56,000 | 3,450 |
| 2005-12-16 | 355 | 355 | 343 | 345 | 193,000 | 3,450 |
| 2005-12-15 | 356 | 358 | 356 | 357 | 27,000 | 3,570 |
| 2005-12-14 | 356 | 357 | 353 | 354 | 22,000 | 3,540 |
| 2005-12-13 | 351 | 356 | 351 | 356 | 13,000 | 3,560 |
| 2005-12-12 | 360 | 360 | 356 | 356 | 9,000 | 3,560 |
| 2005-12-09 | 355 | 361 | 355 | 361 | 29,000 | 3,610 |
| 2005-12-08 | 354 | 356 | 351 | 354 | 10,000 | 3,540 |
| 2005-12-07 | 354 | 355 | 354 | 354 | 6,000 | 3,540 |
| 2005-12-06 | 355 | 355 | 353 | 353 | 10,000 | 3,530 |
| 2005-12-05 | 356 | 356 | 355 | 355 | 14,000 | 3,550 |
| 2005-12-02 | 349 | 350 | 348 | 348 | 7,000 | 3,480 |
| 2005-12-01 | 348 | 353 | 348 | 349 | 3,000 | 3,490 |
| 2005-11-30 | 351 | 351 | 351 | 351 | 1,000 | 3,510 |
| 2005-11-29 | 348 | 348 | 347 | 347 | 4,000 | 3,470 |
| 2005-11-28 | 353 | 355 | 350 | 350 | 11,000 | 3,500 |
| 2005-11-25 | 356 | 356 | 352 | 352 | 7,000 | 3,520 |
| 2005-11-24 | 356 | 357 | 354 | 354 | 10,000 | 3,540 |
| 2005-11-21 | 355 | 355 | 353 | 353 | 4,000 | 3,530 |
| 2005-11-18 | 355 | 355 | 352 | 352 | 9,000 | 3,520 |
| 2005-11-17 | 354 | 354 | 354 | 354 | 2,000 | 3,540 |
| 2005-11-16 | 354 | 355 | 354 | 354 | 3,000 | 3,540 |
| 2005-11-15 | 357 | 357 | 355 | 355 | 25,000 | 3,550 |
| 2005-11-14 | 354 | 355 | 354 | 354 | 13,000 | 3,540 |
| 2005-11-11 | 352 | 353 | 351 | 351 | 3,000 | 3,510 |
| 2005-11-10 | 353 | 353 | 352 | 352 | 3,000 | 3,520 |
| 2005-11-09 | 353 | 353 | 351 | 351 | 4,000 | 3,510 |
| 2005-11-08 | 354 | 354 | 350 | 354 | 8,000 | 3,540 |
| 2005-11-07 | 355 | 355 | 352 | 352 | 5,000 | 3,520 |
| 2005-11-04 | 350 | 350 | 350 | 350 | 5,000 | 3,500 |
| 2005-11-02 | 351 | 351 | 351 | 351 | 1,000 | 3,510 |
| 2005-10-31 | 350 | 350 | 345 | 345 | 6,000 | 3,450 |
| 2005-10-27 | 348 | 348 | 343 | 343 | 3,000 | 3,430 |
| 2005-10-26 | 345 | 349 | 345 | 345 | 10,000 | 3,450 |
| 2005-10-25 | 347 | 349 | 345 | 349 | 10,000 | 3,490 |
| 2005-10-24 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 2005-10-21 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 2005-10-20 | 349 | 349 | 344 | 344 | 2,000 | 3,440 |
| 2005-10-19 | 342 | 342 | 342 | 342 | 1,000 | 3,420 |
| 2005-10-18 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 2005-10-17 | 352 | 352 | 345 | 345 | 30,000 | 3,450 |
| 2005-10-14 | 349 | 350 | 349 | 350 | 12,000 | 3,500 |
| 2005-10-13 | 347 | 348 | 347 | 348 | 3,000 | 3,480 |
| 2005-10-12 | 343 | 346 | 343 | 346 | 2,000 | 3,460 |
| 2005-10-11 | 343 | 343 | 341 | 341 | 9,000 | 3,410 |
| 2005-10-07 | 343 | 343 | 341 | 341 | 20,000 | 3,410 |
| 2005-10-06 | 346 | 346 | 342 | 342 | 14,000 | 3,420 |
| 2005-10-05 | 351 | 351 | 346 | 346 | 3,000 | 3,460 |
| 2005-10-04 | 348 | 348 | 348 | 348 | 3,000 | 3,480 |
| 2005-10-03 | 343 | 345 | 343 | 345 | 6,000 | 3,450 |
| 2005-09-30 | 350 | 350 | 350 | 350 | 4,000 | 3,500 |
| 2005-09-29 | 346 | 346 | 345 | 346 | 4,000 | 3,460 |
| 2005-09-28 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 2005-09-27 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 2005-09-26 | 340 | 350 | 340 | 350 | 13,000 | 3,500 |
| 2005-09-22 | 350 | 350 | 345 | 345 | 20,000 | 3,450 |
| 2005-09-21 | 352 | 352 | 349 | 349 | 7,000 | 3,490 |
| 2005-09-20 | 351 | 351 | 351 | 351 | 2,000 | 3,510 |
| 2005-09-16 | 350 | 352 | 350 | 352 | 5,000 | 3,520 |
| 2005-09-15 | 349 | 350 | 349 | 349 | 40,000 | 3,490 |
| 2005-09-14 | 354 | 354 | 350 | 350 | 22,000 | 3,500 |
| 2005-09-13 | 352 | 352 | 352 | 352 | 1,000 | 3,520 |
| 2005-09-12 | 352 | 353 | 352 | 352 | 6,000 | 3,520 |
| 2005-09-09 | 352 | 353 | 350 | 350 | 7,000 | 3,500 |
| 2005-09-08 | 351 | 351 | 350 | 350 | 3,000 | 3,500 |
| 2005-09-07 | 351 | 351 | 350 | 350 | 6,000 | 3,500 |
| 2005-09-06 | 353 | 355 | 353 | 355 | 6,000 | 3,550 |
| 2005-09-05 | 353 | 353 | 352 | 352 | 3,000 | 3,520 |
| 2005-09-02 | 351 | 351 | 350 | 351 | 4,000 | 3,510 |
| 2005-08-31 | 349 | 353 | 349 | 353 | 6,000 | 3,530 |
| 2005-08-30 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 2005-08-26 | 352 | 352 | 350 | 350 | 4,000 | 3,500 |
| 2005-08-25 | 354 | 354 | 354 | 354 | 7,000 | 3,540 |
| 2005-08-24 | 351 | 354 | 349 | 349 | 23,000 | 3,490 |
| 2005-08-23 | 350 | 351 | 350 | 351 | 5,000 | 3,510 |
| 2005-08-22 | 350 | 351 | 348 | 350 | 7,000 | 3,500 |
| 2005-08-19 | 347 | 349 | 347 | 349 | 2,000 | 3,490 |
| 2005-08-18 | 350 | 350 | 347 | 347 | 10,000 | 3,470 |
| 2005-08-17 | 356 | 356 | 356 | 356 | 1,000 | 3,560 |
| 2005-08-16 | 357 | 357 | 356 | 356 | 17,000 | 3,560 |
| 2005-08-15 | 353 | 353 | 350 | 350 | 28,000 | 3,500 |
| 2005-08-12 | 349 | 350 | 348 | 348 | 18,000 | 3,480 |
| 2005-08-11 | 346 | 347 | 346 | 347 | 6,000 | 3,470 |
| 2005-08-10 | 342 | 345 | 341 | 345 | 9,000 | 3,450 |
| 2005-08-09 | 344 | 344 | 341 | 341 | 9,000 | 3,410 |
| 2005-08-08 | 348 | 348 | 340 | 341 | 19,000 | 3,410 |
| 2005-08-05 | 350 | 351 | 350 | 350 | 18,000 | 3,500 |
| 2005-08-04 | 373 | 373 | 350 | 350 | 79,000 | 3,500 |
| 2005-08-02 | 365 | 369 | 365 | 369 | 2,000 | 3,690 |
| 2005-08-01 | 360 | 365 | 360 | 365 | 3,000 | 3,650 |
| 2005-07-29 | 371 | 371 | 365 | 365 | 5,000 | 3,650 |
| 2005-07-28 | 369 | 370 | 369 | 369 | 4,000 | 3,690 |
| 2005-07-27 | 370 | 370 | 365 | 366 | 4,000 | 3,660 |
| 2005-07-26 | 371 | 372 | 370 | 370 | 11,000 | 3,700 |
| 2005-07-25 | 369 | 369 | 369 | 369 | 3,000 | 3,690 |
| 2005-07-22 | 366 | 366 | 366 | 366 | 1,000 | 3,660 |
| 2005-07-21 | 364 | 365 | 363 | 364 | 6,000 | 3,640 |
| 2005-07-20 | 362 | 362 | 362 | 362 | 5,000 | 3,620 |
| 2005-07-15 | 378 | 389 | 375 | 375 | 33,000 | 3,750 |
| 2005-07-14 | 376 | 383 | 375 | 375 | 20,000 | 3,750 |
| 2005-07-13 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 2005-07-12 | 373 | 373 | 373 | 373 | 1,000 | 3,730 |
| 2005-07-11 | 377 | 378 | 377 | 378 | 13,000 | 3,780 |
| 2005-07-08 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 2005-07-07 | 370 | 375 | 370 | 375 | 9,000 | 3,750 |
| 2005-07-06 | 366 | 368 | 366 | 368 | 5,000 | 3,680 |
| 2005-07-05 | 366 | 366 | 366 | 366 | 1,000 | 3,660 |
| 2005-07-04 | 369 | 369 | 369 | 369 | 1,000 | 3,690 |
| 2005-07-01 | 369 | 369 | 369 | 369 | 2,000 | 3,690 |
| 2005-06-27 | 366 | 366 | 366 | 366 | 1,000 | 3,660 |
| 2005-06-24 | 365 | 366 | 360 | 366 | 14,000 | 3,660 |
| 2005-06-23 | 364 | 369 | 364 | 369 | 2,000 | 3,690 |
| 2005-06-22 | 359 | 360 | 359 | 360 | 3,000 | 3,600 |
| 2005-06-21 | 359 | 359 | 359 | 359 | 1,000 | 3,590 |
| 2005-06-20 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 2005-06-17 | 362 | 362 | 362 | 362 | 1,000 | 3,620 |
| 2005-06-16 | 358 | 359 | 353 | 355 | 19,000 | 3,550 |
| 2005-06-15 | 379 | 379 | 379 | 379 | 22,000 | 3,790 |
| 2005-06-14 | 364 | 366 | 364 | 366 | 5,000 | 3,660 |
| 2005-06-13 | 360 | 360 | 360 | 360 | 6,000 | 3,600 |
| 2005-06-10 | 360 | 360 | 360 | 360 | 4,000 | 3,600 |
| 2005-06-08 | 366 | 366 | 366 | 366 | 1,000 | 3,660 |
| 2005-06-07 | 355 | 355 | 355 | 355 | 2,000 | 3,550 |
| 2005-06-06 | 360 | 370 | 360 | 365 | 6,000 | 3,650 |
| 2005-06-03 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 2005-06-02 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 2005-06-01 | 350 | 355 | 350 | 350 | 8,000 | 3,500 |
| 2005-05-31 | 364 | 364 | 350 | 350 | 8,000 | 3,500 |
| 2005-05-27 | 355 | 370 | 355 | 370 | 4,000 | 3,700 |
| 2005-05-25 | 354 | 354 | 345 | 345 | 7,000 | 3,450 |
| 2005-05-24 | 340 | 345 | 340 | 345 | 2,000 | 3,450 |
| 2005-05-23 | 350 | 350 | 350 | 350 | 5,000 | 3,500 |
| 2005-05-20 | 380 | 380 | 350 | 350 | 6,000 | 3,500 |
| 2005-05-19 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 2005-05-18 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 2005-05-16 | 361 | 361 | 360 | 360 | 26,000 | 3,600 |
| 2005-05-13 | 364 | 366 | 362 | 366 | 8,000 | 3,660 |
| 2005-05-12 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 2005-05-11 | 362 | 362 | 359 | 359 | 6,000 | 3,590 |
| 2005-05-09 | 360 | 360 | 360 | 360 | 5,000 | 3,600 |
| 2005-05-06 | 360 | 360 | 360 | 360 | 3,000 | 3,600 |
| 2005-04-25 | 359 | 359 | 359 | 359 | 4,000 | 3,590 |
| 2005-04-22 | 357 | 357 | 355 | 355 | 6,000 | 3,550 |
| 2005-04-20 | 352 | 352 | 346 | 346 | 5,000 | 3,460 |
| 2005-04-18 | 344 | 345 | 344 | 344 | 4,000 | 3,440 |
| 2005-04-15 | 380 | 380 | 380 | 380 | 23,000 | 3,800 |
| 2005-04-14 | 374 | 379 | 374 | 379 | 7,000 | 3,790 |
| 2005-04-13 | 370 | 370 | 370 | 370 | 4,000 | 3,700 |
| 2005-04-12 | 372 | 372 | 370 | 370 | 3,000 | 3,700 |
| 2005-04-11 | 375 | 375 | 375 | 375 | 2,000 | 3,750 |
| 2005-04-08 | 367 | 367 | 365 | 365 | 3,000 | 3,650 |
| 2005-04-07 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 2005-04-06 | 365 | 375 | 365 | 375 | 3,000 | 3,750 |
| 2005-04-05 | 364 | 385 | 364 | 385 | 7,000 | 3,850 |
| 2005-03-28 | 365 | 365 | 364 | 364 | 2,000 | 3,640 |
| 2005-03-25 | 366 | 366 | 365 | 365 | 5,000 | 3,650 |
| 2005-03-23 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 2005-03-22 | 360 | 360 | 351 | 351 | 10,000 | 3,510 |
| 2005-03-18 | 355 | 360 | 355 | 360 | 4,000 | 3,600 |
| 2005-03-17 | 364 | 364 | 360 | 360 | 3,000 | 3,600 |
| 2005-03-16 | 374 | 374 | 374 | 374 | 1,000 | 3,740 |
| 2005-03-15 | 368 | 369 | 368 | 369 | 32,000 | 3,690 |
| 2005-03-14 | 375 | 379 | 368 | 376 | 15,000 | 3,760 |
| 2005-03-11 | 374 | 375 | 372 | 375 | 6,000 | 3,750 |
| 2005-03-10 | 367 | 371 | 367 | 371 | 5,000 | 3,710 |
| 2005-03-09 | 370 | 370 | 366 | 367 | 9,000 | 3,670 |
| 2005-03-08 | 367 | 367 | 367 | 367 | 1,000 | 3,670 |
| 2005-03-07 | 366 | 368 | 362 | 366 | 12,000 | 3,660 |
| 2005-03-02 | 364 | 364 | 364 | 364 | 1,000 | 3,640 |
| 2005-02-25 | 365 | 368 | 355 | 368 | 3,000 | 3,680 |
| 2005-02-24 | 368 | 368 | 365 | 365 | 3,000 | 3,650 |
| 2005-02-23 | 368 | 368 | 368 | 368 | 1,000 | 3,680 |
| 2005-02-22 | 374 | 374 | 374 | 374 | 3,000 | 3,740 |
| 2005-02-21 | 370 | 375 | 354 | 360 | 9,000 | 3,600 |
| 2005-02-18 | 360 | 360 | 355 | 355 | 7,000 | 3,550 |
| 2005-02-17 | 355 | 355 | 355 | 355 | 2,000 | 3,550 |
| 2005-02-16 | 384 | 384 | 356 | 356 | 6,000 | 3,560 |
| 2005-02-15 | 399 | 399 | 388 | 388 | 23,000 | 3,880 |
| 2005-02-14 | 364 | 384 | 364 | 384 | 12,000 | 3,840 |
| 2005-02-10 | 364 | 364 | 364 | 364 | 1,000 | 3,640 |
| 2005-02-09 | 364 | 364 | 364 | 364 | 1,000 | 3,640 |
| 2005-02-08 | 359 | 360 | 359 | 360 | 3,000 | 3,600 |
| 2005-02-07 | 364 | 364 | 364 | 364 | 2,000 | 3,640 |
| 2005-02-04 | 355 | 355 | 354 | 355 | 5,000 | 3,550 |
| 2005-02-03 | 352 | 355 | 352 | 355 | 4,000 | 3,550 |
| 2005-02-02 | 360 | 360 | 351 | 351 | 3,000 | 3,510 |
| 2005-01-27 | 354 | 354 | 354 | 354 | 1,000 | 3,540 |
| 2005-01-26 | 353 | 354 | 353 | 354 | 2,000 | 3,540 |
| 2005-01-25 | 365 | 365 | 363 | 363 | 4,000 | 3,630 |
| 2005-01-24 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 2005-01-21 | 351 | 352 | 350 | 352 | 6,000 | 3,520 |
| 2005-01-19 | 351 | 351 | 351 | 351 | 1,000 | 3,510 |
| 2005-01-18 | 345 | 350 | 345 | 350 | 4,000 | 3,500 |
| 2005-01-17 | 365 | 365 | 365 | 365 | 24,000 | 3,650 |
| 2005-01-14 | 345 | 350 | 345 | 350 | 14,000 | 3,500 |
| 2005-01-13 | 346 | 349 | 346 | 349 | 5,000 | 3,490 |
| 2005-01-12 | 346 | 346 | 346 | 346 | 2,000 | 3,460 |
| 2005-01-11 | 341 | 350 | 341 | 350 | 3,000 | 3,500 |
| 2005-01-07 | 337 | 337 | 337 | 337 | 1,000 | 3,370 |
| 2005-01-06 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 2005-01-05 | 337 | 337 | 335 | 335 | 4,000 | 3,350 |
| 2005-01-04 | 338 | 338 | 338 | 338 | 2,000 | 3,380 |
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
