8254 (株)さいか屋 の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-26 | 339 | 339 | 339 | 339 | 1,000 | 3,390 |
| 2006-12-25 | 340 | 340 | 340 | 340 | 3,000 | 3,400 |
| 2006-12-22 | 339 | 340 | 339 | 340 | 2,000 | 3,400 |
| 2006-12-21 | 345 | 345 | 344 | 344 | 3,000 | 3,440 |
| 2006-12-19 | 349 | 349 | 344 | 345 | 5,000 | 3,450 |
| 2006-12-18 | 355 | 355 | 355 | 355 | 13,000 | 3,550 |
| 2006-12-15 | 343 | 343 | 337 | 341 | 31,000 | 3,410 |
| 2006-12-14 | 345 | 352 | 345 | 352 | 20,000 | 3,520 |
| 2006-12-13 | 346 | 346 | 342 | 342 | 8,000 | 3,420 |
| 2006-12-11 | 343 | 343 | 340 | 343 | 5,000 | 3,430 |
| 2006-12-07 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 2006-12-05 | 343 | 343 | 340 | 340 | 3,000 | 3,400 |
| 2006-11-30 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 2006-11-29 | 339 | 339 | 335 | 335 | 2,000 | 3,350 |
| 2006-11-28 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 2006-11-24 | 336 | 336 | 335 | 335 | 6,000 | 3,350 |
| 2006-11-22 | 342 | 345 | 331 | 336 | 9,000 | 3,360 |
| 2006-11-21 | 342 | 342 | 342 | 342 | 1,000 | 3,420 |
| 2006-11-17 | 342 | 347 | 342 | 347 | 2,000 | 3,470 |
| 2006-11-16 | 348 | 348 | 348 | 348 | 2,000 | 3,480 |
| 2006-11-15 | 346 | 348 | 346 | 348 | 25,000 | 3,480 |
| 2006-11-14 | 340 | 341 | 340 | 341 | 3,000 | 3,410 |
| 2006-11-13 | 337 | 337 | 334 | 334 | 2,000 | 3,340 |
| 2006-11-10 | 336 | 336 | 332 | 332 | 6,000 | 3,320 |
| 2006-11-08 | 335 | 335 | 333 | 333 | 4,000 | 3,330 |
| 2006-11-07 | 339 | 339 | 339 | 339 | 2,000 | 3,390 |
| 2006-11-06 | 335 | 335 | 335 | 335 | 6,000 | 3,350 |
| 2006-11-02 | 332 | 337 | 332 | 332 | 3,000 | 3,320 |
| 2006-10-31 | 332 | 342 | 332 | 342 | 8,000 | 3,420 |
| 2006-10-30 | 341 | 341 | 336 | 337 | 6,000 | 3,370 |
| 2006-10-26 | 336 | 336 | 336 | 336 | 3,000 | 3,360 |
| 2006-10-25 | 343 | 343 | 343 | 343 | 3,000 | 3,430 |
| 2006-10-24 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 2006-10-23 | 335 | 335 | 335 | 335 | 9,000 | 3,350 |
| 2006-10-20 | 336 | 336 | 335 | 335 | 4,000 | 3,350 |
| 2006-10-17 | 343 | 343 | 343 | 343 | 1,000 | 3,430 |
| 2006-10-16 | 343 | 343 | 343 | 343 | 24,000 | 3,430 |
| 2006-10-13 | 339 | 340 | 339 | 340 | 10,000 | 3,400 |
| 2006-10-12 | 338 | 338 | 335 | 335 | 3,000 | 3,350 |
| 2006-10-11 | 336 | 336 | 334 | 334 | 6,000 | 3,340 |
| 2006-10-10 | 337 | 337 | 336 | 336 | 4,000 | 3,360 |
| 2006-10-06 | 336 | 337 | 336 | 337 | 12,000 | 3,370 |
| 2006-10-05 | 342 | 342 | 342 | 342 | 2,000 | 3,420 |
| 2006-10-04 | 339 | 339 | 339 | 339 | 2,000 | 3,390 |
| 2006-10-03 | 339 | 339 | 339 | 339 | 1,000 | 3,390 |
| 2006-09-25 | 343 | 343 | 338 | 339 | 5,000 | 3,390 |
| 2006-09-22 | 344 | 345 | 344 | 345 | 2,000 | 3,450 |
| 2006-09-21 | 338 | 340 | 338 | 340 | 4,000 | 3,400 |
| 2006-09-15 | 344 | 346 | 344 | 346 | 27,000 | 3,460 |
| 2006-09-14 | 346 | 346 | 340 | 340 | 8,000 | 3,400 |
| 2006-09-11 | 341 | 341 | 339 | 339 | 12,000 | 3,390 |
| 2006-09-08 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 2006-09-06 | 342 | 342 | 342 | 342 | 1,000 | 3,420 |
| 2006-09-05 | 349 | 349 | 348 | 348 | 3,000 | 3,480 |
| 2006-09-01 | 338 | 349 | 338 | 349 | 11,000 | 3,490 |
| 2006-08-30 | 349 | 349 | 349 | 349 | 1,000 | 3,490 |
| 2006-08-29 | 346 | 347 | 346 | 347 | 2,000 | 3,470 |
| 2006-08-28 | 343 | 343 | 343 | 343 | 2,000 | 3,430 |
| 2006-08-25 | 349 | 349 | 346 | 346 | 8,000 | 3,460 |
| 2006-08-24 | 342 | 342 | 342 | 342 | 2,000 | 3,420 |
| 2006-08-23 | 347 | 347 | 347 | 347 | 1,000 | 3,470 |
| 2006-08-22 | 347 | 347 | 347 | 347 | 2,000 | 3,470 |
| 2006-08-18 | 342 | 342 | 342 | 342 | 5,000 | 3,420 |
| 2006-08-17 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 2006-08-16 | 349 | 350 | 337 | 350 | 17,000 | 3,500 |
| 2006-08-15 | 349 | 350 | 342 | 342 | 25,000 | 3,420 |
| 2006-08-14 | 343 | 347 | 343 | 347 | 7,000 | 3,470 |
| 2006-08-10 | 336 | 336 | 336 | 336 | 2,000 | 3,360 |
| 2006-08-09 | 334 | 334 | 334 | 334 | 1,000 | 3,340 |
| 2006-08-07 | 338 | 338 | 338 | 338 | 2,000 | 3,380 |
| 2006-08-04 | 331 | 331 | 330 | 330 | 2,000 | 3,300 |
| 2006-08-03 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 2006-08-02 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 2006-08-01 | 330 | 339 | 330 | 339 | 2,000 | 3,390 |
| 2006-07-31 | 327 | 330 | 327 | 330 | 3,000 | 3,300 |
| 2006-07-27 | 322 | 327 | 322 | 326 | 3,000 | 3,260 |
| 2006-07-25 | 328 | 328 | 321 | 321 | 8,000 | 3,210 |
| 2006-07-21 | 322 | 322 | 322 | 322 | 1,000 | 3,220 |
| 2006-07-20 | 322 | 324 | 322 | 324 | 2,000 | 3,240 |
| 2006-07-18 | 348 | 348 | 324 | 324 | 36,000 | 3,240 |
| 2006-07-14 | 336 | 336 | 336 | 336 | 1,000 | 3,360 |
| 2006-07-13 | 336 | 336 | 336 | 336 | 2,000 | 3,360 |
| 2006-07-11 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 2006-07-10 | 343 | 343 | 343 | 343 | 10,000 | 3,430 |
| 2006-07-07 | 337 | 338 | 337 | 338 | 6,000 | 3,380 |
| 2006-07-06 | 338 | 338 | 337 | 337 | 2,000 | 3,370 |
| 2006-07-05 | 337 | 337 | 337 | 337 | 1,000 | 3,370 |
| 2006-07-04 | 332 | 332 | 332 | 332 | 1,000 | 3,320 |
| 2006-07-03 | 327 | 327 | 327 | 327 | 3,000 | 3,270 |
| 2006-06-29 | 326 | 326 | 326 | 326 | 5,000 | 3,260 |
| 2006-06-28 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 2006-06-23 | 340 | 340 | 340 | 340 | 10,000 | 3,400 |
| 2006-06-22 | 335 | 335 | 335 | 335 | 2,000 | 3,350 |
| 2006-06-20 | 331 | 331 | 322 | 322 | 2,000 | 3,220 |
| 2006-06-19 | 322 | 322 | 321 | 321 | 18,000 | 3,210 |
| 2006-06-16 | 326 | 326 | 324 | 324 | 9,000 | 3,240 |
| 2006-06-15 | 355 | 355 | 320 | 325 | 33,000 | 3,250 |
| 2006-06-14 | 330 | 331 | 330 | 331 | 6,000 | 3,310 |
| 2006-06-13 | 327 | 329 | 327 | 328 | 5,000 | 3,280 |
| 2006-06-12 | 327 | 327 | 327 | 327 | 2,000 | 3,270 |
| 2006-06-09 | 328 | 338 | 328 | 335 | 9,000 | 3,350 |
| 2006-06-08 | 326 | 326 | 320 | 320 | 7,000 | 3,200 |
| 2006-06-07 | 326 | 336 | 326 | 336 | 10,000 | 3,360 |
| 2006-06-06 | 335 | 335 | 320 | 321 | 17,000 | 3,210 |
| 2006-06-05 | 335 | 335 | 334 | 334 | 5,000 | 3,340 |
| 2006-06-02 | 335 | 335 | 329 | 329 | 8,000 | 3,290 |
| 2006-06-01 | 335 | 335 | 335 | 335 | 7,000 | 3,350 |
| 2006-05-31 | 345 | 345 | 340 | 340 | 8,000 | 3,400 |
| 2006-05-30 | 338 | 345 | 338 | 344 | 11,000 | 3,440 |
| 2006-05-29 | 340 | 340 | 338 | 338 | 9,000 | 3,380 |
| 2006-05-26 | 340 | 341 | 340 | 341 | 12,000 | 3,410 |
| 2006-05-25 | 343 | 343 | 343 | 343 | 3,000 | 3,430 |
| 2006-05-24 | 341 | 344 | 341 | 341 | 3,000 | 3,410 |
| 2006-05-23 | 342 | 342 | 342 | 342 | 1,000 | 3,420 |
| 2006-05-19 | 344 | 344 | 340 | 340 | 2,000 | 3,400 |
| 2006-05-18 | 343 | 343 | 341 | 341 | 4,000 | 3,410 |
| 2006-05-17 | 345 | 345 | 345 | 345 | 3,000 | 3,450 |
| 2006-05-16 | 349 | 349 | 343 | 346 | 8,000 | 3,460 |
| 2006-05-15 | 350 | 350 | 347 | 347 | 26,000 | 3,470 |
| 2006-05-12 | 346 | 347 | 345 | 347 | 10,000 | 3,470 |
| 2006-05-11 | 346 | 346 | 345 | 345 | 3,000 | 3,450 |
| 2006-05-10 | 350 | 350 | 350 | 350 | 8,000 | 3,500 |
| 2006-05-08 | 347 | 347 | 347 | 347 | 3,000 | 3,470 |
| 2006-05-02 | 345 | 346 | 342 | 342 | 14,000 | 3,420 |
| 2006-05-01 | 344 | 344 | 342 | 342 | 5,000 | 3,420 |
| 2006-04-28 | 344 | 344 | 344 | 344 | 1,000 | 3,440 |
| 2006-04-27 | 346 | 349 | 346 | 349 | 7,000 | 3,490 |
| 2006-04-26 | 342 | 346 | 342 | 346 | 3,000 | 3,460 |
| 2006-04-25 | 345 | 345 | 341 | 341 | 10,000 | 3,410 |
| 2006-04-24 | 350 | 350 | 345 | 345 | 26,000 | 3,450 |
| 2006-04-21 | 345 | 345 | 341 | 345 | 11,000 | 3,450 |
| 2006-04-19 | 345 | 345 | 345 | 345 | 5,000 | 3,450 |
| 2006-04-18 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 2006-04-17 | 348 | 348 | 345 | 346 | 28,000 | 3,460 |
| 2006-04-14 | 347 | 347 | 346 | 347 | 14,000 | 3,470 |
| 2006-04-13 | 348 | 348 | 346 | 347 | 8,000 | 3,470 |
| 2006-04-12 | 346 | 346 | 346 | 346 | 1,000 | 3,460 |
| 2006-04-11 | 350 | 350 | 345 | 345 | 9,000 | 3,450 |
| 2006-04-10 | 347 | 347 | 347 | 347 | 1,000 | 3,470 |
| 2006-04-06 | 347 | 347 | 347 | 347 | 1,000 | 3,470 |
| 2006-04-05 | 351 | 351 | 347 | 347 | 20,000 | 3,470 |
| 2006-04-04 | 349 | 350 | 349 | 350 | 8,000 | 3,500 |
| 2006-03-31 | 348 | 350 | 348 | 350 | 2,000 | 3,500 |
| 2006-03-30 | 349 | 349 | 347 | 347 | 2,000 | 3,470 |
| 2006-03-29 | 346 | 350 | 346 | 350 | 4,000 | 3,500 |
| 2006-03-28 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 2006-03-27 | 350 | 351 | 350 | 351 | 4,000 | 3,510 |
| 2006-03-24 | 351 | 351 | 345 | 347 | 11,000 | 3,470 |
| 2006-03-23 | 347 | 347 | 346 | 347 | 9,000 | 3,470 |
| 2006-03-22 | 352 | 352 | 347 | 347 | 3,000 | 3,470 |
| 2006-03-20 | 346 | 346 | 346 | 346 | 1,000 | 3,460 |
| 2006-03-15 | 354 | 354 | 354 | 354 | 24,000 | 3,540 |
| 2006-03-14 | 350 | 351 | 350 | 351 | 8,000 | 3,510 |
| 2006-03-13 | 347 | 347 | 347 | 347 | 5,000 | 3,470 |
| 2006-03-10 | 347 | 348 | 347 | 348 | 7,000 | 3,480 |
| 2006-03-08 | 348 | 348 | 348 | 348 | 1,000 | 3,480 |
| 2006-03-07 | 344 | 357 | 344 | 357 | 22,000 | 3,570 |
| 2006-03-06 | 348 | 348 | 343 | 343 | 5,000 | 3,430 |
| 2006-03-03 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 2006-03-02 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 2006-03-01 | 351 | 351 | 345 | 345 | 7,000 | 3,450 |
| 2006-02-28 | 348 | 350 | 348 | 350 | 3,000 | 3,500 |
| 2006-02-27 | 346 | 348 | 344 | 348 | 3,000 | 3,480 |
| 2006-02-24 | 349 | 349 | 347 | 347 | 3,000 | 3,470 |
| 2006-02-23 | 349 | 349 | 345 | 346 | 5,000 | 3,460 |
| 2006-02-22 | 353 | 358 | 351 | 358 | 16,000 | 3,580 |
| 2006-02-21 | 351 | 356 | 350 | 350 | 7,000 | 3,500 |
| 2006-02-20 | 351 | 357 | 350 | 355 | 10,000 | 3,550 |
| 2006-02-17 | 356 | 357 | 352 | 352 | 10,000 | 3,520 |
| 2006-02-16 | 357 | 357 | 355 | 355 | 2,000 | 3,550 |
| 2006-02-15 | 358 | 358 | 352 | 357 | 27,000 | 3,570 |
| 2006-02-14 | 350 | 350 | 348 | 350 | 11,000 | 3,500 |
| 2006-02-13 | 356 | 356 | 348 | 348 | 24,000 | 3,480 |
| 2006-02-10 | 355 | 356 | 354 | 355 | 6,000 | 3,550 |
| 2006-02-09 | 357 | 357 | 355 | 357 | 6,000 | 3,570 |
| 2006-02-08 | 355 | 357 | 354 | 356 | 15,000 | 3,560 |
| 2006-02-07 | 356 | 356 | 355 | 355 | 4,000 | 3,550 |
| 2006-02-06 | 357 | 357 | 356 | 356 | 10,000 | 3,560 |
| 2006-02-03 | 356 | 356 | 355 | 355 | 3,000 | 3,550 |
| 2006-02-02 | 357 | 357 | 352 | 356 | 15,000 | 3,560 |
| 2006-02-01 | 352 | 352 | 351 | 352 | 4,000 | 3,520 |
| 2006-01-31 | 351 | 351 | 350 | 350 | 10,000 | 3,500 |
| 2006-01-30 | 352 | 355 | 352 | 352 | 10,000 | 3,520 |
| 2006-01-27 | 353 | 353 | 350 | 352 | 12,000 | 3,520 |
| 2006-01-26 | 350 | 351 | 349 | 349 | 7,000 | 3,490 |
| 2006-01-25 | 349 | 349 | 346 | 349 | 12,000 | 3,490 |
| 2006-01-24 | 345 | 347 | 345 | 347 | 7,000 | 3,470 |
| 2006-01-23 | 348 | 348 | 347 | 347 | 4,000 | 3,470 |
| 2006-01-20 | 351 | 353 | 351 | 353 | 5,000 | 3,530 |
| 2006-01-19 | 344 | 354 | 344 | 349 | 14,000 | 3,490 |
| 2006-01-18 | 353 | 357 | 344 | 354 | 32,000 | 3,540 |
| 2006-01-17 | 355 | 357 | 353 | 353 | 9,000 | 3,530 |
| 2006-01-16 | 359 | 359 | 355 | 358 | 37,000 | 3,580 |
| 2006-01-13 | 356 | 357 | 356 | 356 | 14,000 | 3,560 |
| 2006-01-12 | 356 | 356 | 356 | 356 | 8,000 | 3,560 |
| 2006-01-11 | 356 | 358 | 354 | 355 | 32,000 | 3,550 |
| 2006-01-10 | 354 | 357 | 354 | 355 | 22,000 | 3,550 |
| 2006-01-06 | 354 | 355 | 354 | 354 | 21,000 | 3,540 |
| 2006-01-05 | 350 | 356 | 349 | 356 | 38,000 | 3,560 |
| 2006-01-04 | 345 | 350 | 345 | 350 | 35,000 | 3,500 |
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
