8254 (株)さいか屋 の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-26 | 331 | 331 | 331 | 331 | 2,000 | 3,310 |
| 2007-12-25 | 326 | 326 | 320 | 320 | 6,000 | 3,200 |
| 2007-12-21 | 322 | 326 | 322 | 326 | 3,000 | 3,260 |
| 2007-12-20 | 325 | 325 | 323 | 323 | 4,000 | 3,230 |
| 2007-12-19 | 325 | 325 | 324 | 324 | 5,000 | 3,240 |
| 2007-12-18 | 325 | 325 | 325 | 325 | 1,000 | 3,250 |
| 2007-12-17 | 336 | 336 | 325 | 325 | 35,000 | 3,250 |
| 2007-12-14 | 328 | 334 | 328 | 334 | 8,000 | 3,340 |
| 2007-12-13 | 331 | 331 | 329 | 329 | 11,000 | 3,290 |
| 2007-12-12 | 331 | 331 | 330 | 330 | 7,000 | 3,300 |
| 2007-12-11 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 2007-12-10 | 325 | 330 | 325 | 330 | 2,000 | 3,300 |
| 2007-12-07 | 325 | 325 | 325 | 325 | 5,000 | 3,250 |
| 2007-12-06 | 327 | 327 | 327 | 327 | 7,000 | 3,270 |
| 2007-12-05 | 328 | 330 | 328 | 328 | 6,000 | 3,280 |
| 2007-12-04 | 329 | 329 | 326 | 326 | 8,000 | 3,260 |
| 2007-11-30 | 331 | 331 | 331 | 331 | 1,000 | 3,310 |
| 2007-11-29 | 331 | 331 | 331 | 331 | 2,000 | 3,310 |
| 2007-11-28 | 332 | 332 | 332 | 332 | 1,000 | 3,320 |
| 2007-11-22 | 333 | 333 | 330 | 330 | 4,000 | 3,300 |
| 2007-11-21 | 331 | 332 | 328 | 328 | 3,000 | 3,280 |
| 2007-11-20 | 321 | 321 | 321 | 321 | 1,000 | 3,210 |
| 2007-11-16 | 332 | 332 | 331 | 331 | 3,000 | 3,310 |
| 2007-11-15 | 331 | 331 | 329 | 329 | 25,000 | 3,290 |
| 2007-11-14 | 326 | 331 | 325 | 331 | 5,000 | 3,310 |
| 2007-11-12 | 315 | 316 | 315 | 316 | 2,000 | 3,160 |
| 2007-11-09 | 317 | 317 | 315 | 315 | 2,000 | 3,150 |
| 2007-11-08 | 320 | 320 | 317 | 317 | 3,000 | 3,170 |
| 2007-11-07 | 317 | 317 | 317 | 317 | 1,000 | 3,170 |
| 2007-11-06 | 320 | 320 | 320 | 320 | 5,000 | 3,200 |
| 2007-11-05 | 322 | 322 | 318 | 318 | 4,000 | 3,180 |
| 2007-11-01 | 309 | 314 | 309 | 314 | 2,000 | 3,140 |
| 2007-10-30 | 310 | 310 | 310 | 310 | 3,000 | 3,100 |
| 2007-10-29 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 2007-10-25 | 324 | 324 | 320 | 320 | 5,000 | 3,200 |
| 2007-10-24 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 2007-10-22 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 2007-10-19 | 315 | 315 | 315 | 315 | 2,000 | 3,150 |
| 2007-10-17 | 325 | 325 | 325 | 325 | 1,000 | 3,250 |
| 2007-10-16 | 328 | 330 | 326 | 326 | 7,000 | 3,260 |
| 2007-10-15 | 325 | 333 | 325 | 333 | 38,000 | 3,330 |
| 2007-10-12 | 332 | 334 | 332 | 334 | 13,000 | 3,340 |
| 2007-10-11 | 332 | 332 | 332 | 332 | 1,000 | 3,320 |
| 2007-10-10 | 329 | 329 | 327 | 327 | 4,000 | 3,270 |
| 2007-10-05 | 325 | 325 | 325 | 325 | 11,000 | 3,250 |
| 2007-10-04 | 339 | 339 | 324 | 325 | 10,000 | 3,250 |
| 2007-10-01 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 2007-09-28 | 320 | 320 | 320 | 320 | 5,000 | 3,200 |
| 2007-09-27 | 324 | 325 | 324 | 325 | 2,000 | 3,250 |
| 2007-09-26 | 329 | 329 | 329 | 329 | 2,000 | 3,290 |
| 2007-09-25 | 335 | 335 | 334 | 334 | 4,000 | 3,340 |
| 2007-09-21 | 331 | 335 | 331 | 335 | 4,000 | 3,350 |
| 2007-09-20 | 331 | 331 | 330 | 330 | 3,000 | 3,300 |
| 2007-09-19 | 333 | 340 | 332 | 340 | 8,000 | 3,400 |
| 2007-09-18 | 339 | 339 | 339 | 339 | 23,000 | 3,390 |
| 2007-09-14 | 335 | 339 | 335 | 339 | 6,000 | 3,390 |
| 2007-09-13 | 337 | 339 | 337 | 338 | 5,000 | 3,380 |
| 2007-09-12 | 337 | 337 | 337 | 337 | 3,000 | 3,370 |
| 2007-09-10 | 337 | 337 | 336 | 336 | 2,000 | 3,360 |
| 2007-09-07 | 337 | 337 | 337 | 337 | 1,000 | 3,370 |
| 2007-09-05 | 339 | 339 | 339 | 339 | 2,000 | 3,390 |
| 2007-09-04 | 339 | 339 | 339 | 339 | 1,000 | 3,390 |
| 2007-09-03 | 336 | 340 | 336 | 340 | 3,000 | 3,400 |
| 2007-08-31 | 336 | 336 | 336 | 336 | 1,000 | 3,360 |
| 2007-08-29 | 336 | 336 | 336 | 336 | 3,000 | 3,360 |
| 2007-08-28 | 343 | 343 | 343 | 343 | 5,000 | 3,430 |
| 2007-08-27 | 338 | 339 | 338 | 338 | 15,000 | 3,380 |
| 2007-08-24 | 347 | 347 | 332 | 332 | 24,000 | 3,320 |
| 2007-08-22 | 347 | 347 | 335 | 345 | 26,000 | 3,450 |
| 2007-08-21 | 346 | 346 | 346 | 346 | 1,000 | 3,460 |
| 2007-08-20 | 349 | 349 | 349 | 349 | 3,000 | 3,490 |
| 2007-08-17 | 347 | 347 | 346 | 346 | 2,000 | 3,460 |
| 2007-08-16 | 346 | 346 | 345 | 345 | 3,000 | 3,450 |
| 2007-08-15 | 347 | 349 | 345 | 349 | 27,000 | 3,490 |
| 2007-08-14 | 349 | 354 | 349 | 354 | 16,000 | 3,540 |
| 2007-08-10 | 349 | 349 | 348 | 348 | 3,000 | 3,480 |
| 2007-08-09 | 349 | 349 | 349 | 349 | 1,000 | 3,490 |
| 2007-08-08 | 349 | 349 | 349 | 349 | 1,000 | 3,490 |
| 2007-08-07 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 2007-08-06 | 349 | 349 | 349 | 349 | 2,000 | 3,490 |
| 2007-08-03 | 349 | 349 | 349 | 349 | 3,000 | 3,490 |
| 2007-07-26 | 349 | 349 | 349 | 349 | 1,000 | 3,490 |
| 2007-07-25 | 348 | 348 | 346 | 346 | 3,000 | 3,460 |
| 2007-07-24 | 346 | 348 | 345 | 348 | 8,000 | 3,480 |
| 2007-07-23 | 347 | 349 | 347 | 349 | 2,000 | 3,490 |
| 2007-07-20 | 349 | 349 | 346 | 346 | 3,000 | 3,460 |
| 2007-07-19 | 349 | 351 | 349 | 351 | 2,000 | 3,510 |
| 2007-07-18 | 350 | 350 | 350 | 350 | 3,000 | 3,500 |
| 2007-07-17 | 354 | 354 | 351 | 353 | 24,000 | 3,530 |
| 2007-07-13 | 350 | 350 | 350 | 350 | 5,000 | 3,500 |
| 2007-07-12 | 350 | 351 | 350 | 350 | 7,000 | 3,500 |
| 2007-07-11 | 350 | 350 | 350 | 350 | 3,000 | 3,500 |
| 2007-07-10 | 350 | 350 | 350 | 350 | 4,000 | 3,500 |
| 2007-07-09 | 353 | 353 | 353 | 353 | 10,000 | 3,530 |
| 2007-07-06 | 348 | 350 | 348 | 350 | 2,000 | 3,500 |
| 2007-07-05 | 348 | 348 | 348 | 348 | 2,000 | 3,480 |
| 2007-07-04 | 347 | 348 | 347 | 348 | 2,000 | 3,480 |
| 2007-07-03 | 347 | 347 | 345 | 345 | 5,000 | 3,450 |
| 2007-07-02 | 344 | 344 | 344 | 344 | 1,000 | 3,440 |
| 2007-06-29 | 345 | 345 | 343 | 343 | 5,000 | 3,430 |
| 2007-06-28 | 345 | 345 | 345 | 345 | 5,000 | 3,450 |
| 2007-06-27 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 2007-06-25 | 354 | 354 | 354 | 354 | 8,000 | 3,540 |
| 2007-06-22 | 348 | 349 | 348 | 349 | 4,000 | 3,490 |
| 2007-06-21 | 346 | 346 | 346 | 346 | 1,000 | 3,460 |
| 2007-06-20 | 348 | 348 | 348 | 348 | 3,000 | 3,480 |
| 2007-06-18 | 344 | 344 | 344 | 344 | 1,000 | 3,440 |
| 2007-06-15 | 352 | 352 | 343 | 343 | 37,000 | 3,430 |
| 2007-06-14 | 353 | 354 | 352 | 352 | 11,000 | 3,520 |
| 2007-06-13 | 350 | 351 | 350 | 351 | 7,000 | 3,510 |
| 2007-06-12 | 350 | 350 | 350 | 350 | 5,000 | 3,500 |
| 2007-06-11 | 348 | 348 | 348 | 348 | 1,000 | 3,480 |
| 2007-06-08 | 347 | 348 | 347 | 348 | 2,000 | 3,480 |
| 2007-06-06 | 344 | 344 | 344 | 344 | 2,000 | 3,440 |
| 2007-06-05 | 348 | 348 | 348 | 348 | 2,000 | 3,480 |
| 2007-06-04 | 346 | 346 | 346 | 346 | 6,000 | 3,460 |
| 2007-05-31 | 349 | 349 | 349 | 349 | 5,000 | 3,490 |
| 2007-05-30 | 344 | 344 | 344 | 344 | 1,000 | 3,440 |
| 2007-05-29 | 345 | 345 | 345 | 345 | 2,000 | 3,450 |
| 2007-05-25 | 346 | 348 | 346 | 348 | 5,000 | 3,480 |
| 2007-05-24 | 345 | 345 | 345 | 345 | 3,000 | 3,450 |
| 2007-05-23 | 345 | 345 | 345 | 345 | 4,000 | 3,450 |
| 2007-05-22 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 2007-05-17 | 347 | 347 | 346 | 346 | 2,000 | 3,460 |
| 2007-05-16 | 346 | 346 | 346 | 346 | 1,000 | 3,460 |
| 2007-05-15 | 352 | 354 | 352 | 354 | 22,000 | 3,540 |
| 2007-05-14 | 354 | 354 | 350 | 352 | 18,000 | 3,520 |
| 2007-05-11 | 352 | 352 | 352 | 352 | 3,000 | 3,520 |
| 2007-05-10 | 349 | 349 | 349 | 349 | 2,000 | 3,490 |
| 2007-05-09 | 348 | 348 | 348 | 348 | 3,000 | 3,480 |
| 2007-05-08 | 348 | 348 | 348 | 348 | 1,000 | 3,480 |
| 2007-05-07 | 350 | 350 | 350 | 350 | 8,000 | 3,500 |
| 2007-05-02 | 345 | 345 | 345 | 345 | 4,000 | 3,450 |
| 2007-04-25 | 347 | 347 | 347 | 347 | 2,000 | 3,470 |
| 2007-04-23 | 346 | 346 | 346 | 346 | 1,000 | 3,460 |
| 2007-04-20 | 346 | 346 | 346 | 346 | 1,000 | 3,460 |
| 2007-04-18 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 2007-04-17 | 349 | 349 | 349 | 349 | 1,000 | 3,490 |
| 2007-04-16 | 350 | 350 | 346 | 346 | 26,000 | 3,460 |
| 2007-04-13 | 348 | 350 | 348 | 350 | 8,000 | 3,500 |
| 2007-04-12 | 347 | 348 | 346 | 346 | 3,000 | 3,460 |
| 2007-04-11 | 346 | 346 | 346 | 346 | 1,000 | 3,460 |
| 2007-04-10 | 346 | 346 | 345 | 345 | 8,000 | 3,450 |
| 2007-04-05 | 347 | 347 | 347 | 347 | 2,000 | 3,470 |
| 2007-04-03 | 343 | 343 | 343 | 343 | 2,000 | 3,430 |
| 2007-03-30 | 344 | 345 | 344 | 345 | 3,000 | 3,450 |
| 2007-03-28 | 349 | 349 | 343 | 349 | 7,000 | 3,490 |
| 2007-03-27 | 347 | 349 | 347 | 349 | 2,000 | 3,490 |
| 2007-03-26 | 343 | 343 | 343 | 343 | 4,000 | 3,430 |
| 2007-03-23 | 345 | 346 | 345 | 345 | 6,000 | 3,450 |
| 2007-03-20 | 346 | 346 | 343 | 344 | 3,000 | 3,440 |
| 2007-03-19 | 346 | 346 | 343 | 343 | 2,000 | 3,430 |
| 2007-03-16 | 346 | 349 | 346 | 349 | 2,000 | 3,490 |
| 2007-03-15 | 351 | 351 | 351 | 351 | 23,000 | 3,510 |
| 2007-03-14 | 345 | 347 | 345 | 347 | 7,000 | 3,470 |
| 2007-03-13 | 347 | 347 | 343 | 346 | 16,000 | 3,460 |
| 2007-03-12 | 343 | 346 | 342 | 346 | 3,000 | 3,460 |
| 2007-03-09 | 344 | 346 | 343 | 346 | 9,000 | 3,460 |
| 2007-03-08 | 344 | 344 | 344 | 344 | 1,000 | 3,440 |
| 2007-03-07 | 343 | 343 | 343 | 343 | 4,000 | 3,430 |
| 2007-03-06 | 343 | 349 | 343 | 349 | 7,000 | 3,490 |
| 2007-03-05 | 348 | 348 | 343 | 343 | 8,000 | 3,430 |
| 2007-03-02 | 343 | 343 | 343 | 343 | 2,000 | 3,430 |
| 2007-03-01 | 343 | 343 | 342 | 342 | 2,000 | 3,420 |
| 2007-02-28 | 341 | 342 | 341 | 342 | 8,000 | 3,420 |
| 2007-02-27 | 342 | 347 | 342 | 347 | 4,000 | 3,470 |
| 2007-02-26 | 342 | 347 | 342 | 347 | 8,000 | 3,470 |
| 2007-02-23 | 347 | 347 | 342 | 344 | 20,000 | 3,440 |
| 2007-02-22 | 355 | 355 | 354 | 354 | 11,000 | 3,540 |
| 2007-02-21 | 354 | 354 | 352 | 352 | 2,000 | 3,520 |
| 2007-02-20 | 354 | 354 | 354 | 354 | 1,000 | 3,540 |
| 2007-02-19 | 354 | 355 | 354 | 355 | 6,000 | 3,550 |
| 2007-02-16 | 348 | 352 | 348 | 352 | 4,000 | 3,520 |
| 2007-02-15 | 350 | 353 | 350 | 353 | 28,000 | 3,530 |
| 2007-02-14 | 351 | 353 | 351 | 353 | 12,000 | 3,530 |
| 2007-02-13 | 347 | 350 | 347 | 350 | 4,000 | 3,500 |
| 2007-02-09 | 347 | 347 | 346 | 346 | 3,000 | 3,460 |
| 2007-02-08 | 348 | 348 | 346 | 346 | 5,000 | 3,460 |
| 2007-02-07 | 346 | 346 | 346 | 346 | 6,000 | 3,460 |
| 2007-02-06 | 343 | 346 | 343 | 346 | 2,000 | 3,460 |
| 2007-02-05 | 346 | 346 | 343 | 344 | 4,000 | 3,440 |
| 2007-02-01 | 342 | 347 | 342 | 347 | 2,000 | 3,470 |
| 2007-01-31 | 342 | 342 | 341 | 342 | 5,000 | 3,420 |
| 2007-01-30 | 341 | 342 | 341 | 342 | 5,000 | 3,420 |
| 2007-01-29 | 342 | 342 | 341 | 341 | 6,000 | 3,410 |
| 2007-01-26 | 345 | 345 | 342 | 342 | 8,000 | 3,420 |
| 2007-01-25 | 347 | 347 | 343 | 343 | 8,000 | 3,430 |
| 2007-01-24 | 345 | 345 | 342 | 342 | 8,000 | 3,420 |
| 2007-01-23 | 349 | 349 | 342 | 347 | 11,000 | 3,470 |
| 2007-01-22 | 350 | 350 | 348 | 348 | 3,000 | 3,480 |
| 2007-01-19 | 349 | 349 | 348 | 348 | 2,000 | 3,480 |
| 2007-01-17 | 349 | 349 | 349 | 349 | 1,000 | 3,490 |
| 2007-01-16 | 349 | 349 | 349 | 349 | 1,000 | 3,490 |
| 2007-01-15 | 352 | 352 | 346 | 350 | 26,000 | 3,500 |
| 2007-01-12 | 348 | 349 | 347 | 349 | 7,000 | 3,490 |
| 2007-01-11 | 345 | 346 | 345 | 346 | 3,000 | 3,460 |
| 2007-01-05 | 348 | 348 | 348 | 348 | 2,000 | 3,480 |
| 2007-01-04 | 343 | 343 | 343 | 343 | 1,000 | 3,430 |
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
