8254 (株)さいか屋 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 2008-12-26 | 281 | 291 | 281 | 283 | 7,000 | 2,830 |
| 2008-12-25 | 288 | 296 | 272 | 296 | 10,000 | 2,960 |
| 2008-12-24 | 292 | 292 | 288 | 288 | 3,000 | 2,880 |
| 2008-12-22 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2008-12-18 | 305 | 310 | 300 | 300 | 26,000 | 3,000 |
| 2008-12-17 | 305 | 305 | 305 | 305 | 2,000 | 3,050 |
| 2008-12-16 | 305 | 305 | 302 | 302 | 3,000 | 3,020 |
| 2008-12-15 | 335 | 335 | 305 | 306 | 33,000 | 3,060 |
| 2008-12-12 | 323 | 330 | 322 | 330 | 8,000 | 3,300 |
| 2008-12-11 | 315 | 319 | 315 | 319 | 2,000 | 3,190 |
| 2008-12-10 | 307 | 307 | 307 | 307 | 3,000 | 3,070 |
| 2008-12-09 | 305 | 310 | 305 | 310 | 2,000 | 3,100 |
| 2008-12-08 | 310 | 310 | 305 | 305 | 5,000 | 3,050 |
| 2008-12-05 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 2008-12-04 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 2008-12-03 | 304 | 304 | 304 | 304 | 1,000 | 3,040 |
| 2008-12-02 | 305 | 305 | 300 | 300 | 3,000 | 3,000 |
| 2008-12-01 | 312 | 312 | 310 | 310 | 5,000 | 3,100 |
| 2008-11-28 | 313 | 313 | 313 | 313 | 2,000 | 3,130 |
| 2008-11-27 | 312 | 312 | 312 | 312 | 1,000 | 3,120 |
| 2008-11-26 | 314 | 314 | 314 | 314 | 1,000 | 3,140 |
| 2008-11-25 | 320 | 320 | 314 | 314 | 5,000 | 3,140 |
| 2008-11-21 | 320 | 320 | 318 | 318 | 4,000 | 3,180 |
| 2008-11-20 | 321 | 321 | 321 | 321 | 1,000 | 3,210 |
| 2008-11-18 | 316 | 316 | 316 | 316 | 2,000 | 3,160 |
| 2008-11-17 | 337 | 337 | 323 | 323 | 23,000 | 3,230 |
| 2008-11-14 | 326 | 337 | 326 | 337 | 11,000 | 3,370 |
| 2008-11-13 | 323 | 323 | 318 | 322 | 9,000 | 3,220 |
| 2008-11-12 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2008-11-10 | 311 | 315 | 311 | 315 | 2,000 | 3,150 |
| 2008-11-07 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 2008-11-05 | 315 | 315 | 315 | 315 | 2,000 | 3,150 |
| 2008-11-04 | 306 | 310 | 306 | 310 | 3,000 | 3,100 |
| 2008-10-30 | 309 | 309 | 309 | 309 | 1,000 | 3,090 |
| 2008-10-29 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2008-10-28 | 311 | 311 | 310 | 310 | 2,000 | 3,100 |
| 2008-10-27 | 311 | 311 | 311 | 311 | 1,000 | 3,110 |
| 2008-10-24 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 2008-10-23 | 310 | 311 | 310 | 311 | 2,000 | 3,110 |
| 2008-10-22 | 311 | 311 | 311 | 311 | 1,000 | 3,110 |
| 2008-10-21 | 328 | 328 | 323 | 323 | 2,000 | 3,230 |
| 2008-10-17 | 328 | 328 | 328 | 328 | 1,000 | 3,280 |
| 2008-10-16 | 316 | 320 | 316 | 320 | 2,000 | 3,200 |
| 2008-10-15 | 327 | 327 | 315 | 315 | 26,000 | 3,150 |
| 2008-10-14 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 2008-10-10 | 315 | 315 | 315 | 315 | 2,000 | 3,150 |
| 2008-10-09 | 321 | 321 | 320 | 320 | 4,000 | 3,200 |
| 2008-10-08 | 326 | 326 | 324 | 324 | 2,000 | 3,240 |
| 2008-10-07 | 326 | 326 | 326 | 326 | 1,000 | 3,260 |
| 2008-10-06 | 331 | 331 | 330 | 330 | 2,000 | 3,300 |
| 2008-10-03 | 331 | 331 | 330 | 330 | 4,000 | 3,300 |
| 2008-10-01 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 2008-09-30 | 333 | 333 | 330 | 330 | 4,000 | 3,300 |
| 2008-09-29 | 330 | 333 | 330 | 333 | 3,000 | 3,330 |
| 2008-09-25 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 2008-09-24 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 2008-09-22 | 329 | 329 | 328 | 328 | 3,000 | 3,280 |
| 2008-09-19 | 329 | 329 | 329 | 329 | 5,000 | 3,290 |
| 2008-09-18 | 330 | 330 | 330 | 330 | 3,000 | 3,300 |
| 2008-09-17 | 333 | 333 | 333 | 333 | 1,000 | 3,330 |
| 2008-09-16 | 341 | 341 | 336 | 336 | 23,000 | 3,360 |
| 2008-09-12 | 339 | 343 | 338 | 343 | 11,000 | 3,430 |
| 2008-09-11 | 337 | 338 | 337 | 338 | 7,000 | 3,380 |
| 2008-09-10 | 339 | 339 | 339 | 339 | 1,000 | 3,390 |
| 2008-09-09 | 340 | 340 | 339 | 339 | 2,000 | 3,390 |
| 2008-09-08 | 338 | 338 | 338 | 338 | 1,000 | 3,380 |
| 2008-09-05 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 2008-09-04 | 336 | 336 | 336 | 336 | 4,000 | 3,360 |
| 2008-09-02 | 336 | 336 | 335 | 335 | 3,000 | 3,350 |
| 2008-09-01 | 335 | 335 | 335 | 335 | 2,000 | 3,350 |
| 2008-08-27 | 342 | 342 | 342 | 342 | 1,000 | 3,420 |
| 2008-08-26 | 340 | 342 | 340 | 342 | 2,000 | 3,420 |
| 2008-08-25 | 334 | 336 | 334 | 335 | 17,000 | 3,350 |
| 2008-08-21 | 331 | 331 | 331 | 331 | 1,000 | 3,310 |
| 2008-08-15 | 343 | 343 | 336 | 336 | 24,000 | 3,360 |
| 2008-08-14 | 341 | 344 | 340 | 344 | 9,000 | 3,440 |
| 2008-08-13 | 341 | 341 | 341 | 341 | 4,000 | 3,410 |
| 2008-08-08 | 336 | 336 | 336 | 336 | 1,000 | 3,360 |
| 2008-08-07 | 337 | 337 | 337 | 337 | 2,000 | 3,370 |
| 2008-08-06 | 337 | 337 | 337 | 337 | 1,000 | 3,370 |
| 2008-08-05 | 340 | 340 | 339 | 339 | 3,000 | 3,390 |
| 2008-08-04 | 338 | 338 | 338 | 338 | 1,000 | 3,380 |
| 2008-07-31 | 336 | 336 | 336 | 336 | 1,000 | 3,360 |
| 2008-07-30 | 337 | 337 | 336 | 336 | 3,000 | 3,360 |
| 2008-07-29 | 336 | 336 | 336 | 336 | 2,000 | 3,360 |
| 2008-07-25 | 336 | 336 | 336 | 336 | 2,000 | 3,360 |
| 2008-07-24 | 341 | 341 | 341 | 341 | 1,000 | 3,410 |
| 2008-07-22 | 342 | 342 | 342 | 342 | 1,000 | 3,420 |
| 2008-07-15 | 338 | 343 | 338 | 343 | 23,000 | 3,430 |
| 2008-07-14 | 342 | 353 | 342 | 353 | 15,000 | 3,530 |
| 2008-07-10 | 338 | 338 | 337 | 337 | 4,000 | 3,370 |
| 2008-07-09 | 340 | 341 | 335 | 341 | 16,000 | 3,410 |
| 2008-07-08 | 340 | 340 | 336 | 336 | 10,000 | 3,360 |
| 2008-07-07 | 339 | 341 | 339 | 341 | 5,000 | 3,410 |
| 2008-07-03 | 337 | 337 | 337 | 337 | 1,000 | 3,370 |
| 2008-07-02 | 337 | 337 | 337 | 337 | 1,000 | 3,370 |
| 2008-07-01 | 338 | 338 | 338 | 338 | 1,000 | 3,380 |
| 2008-06-25 | 338 | 338 | 337 | 337 | 10,000 | 3,370 |
| 2008-06-24 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 2008-06-23 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 2008-06-18 | 339 | 339 | 334 | 334 | 5,000 | 3,340 |
| 2008-06-16 | 340 | 340 | 338 | 338 | 24,000 | 3,380 |
| 2008-06-13 | 345 | 348 | 345 | 348 | 3,000 | 3,480 |
| 2008-06-12 | 343 | 347 | 342 | 347 | 4,000 | 3,470 |
| 2008-06-11 | 342 | 342 | 342 | 342 | 6,000 | 3,420 |
| 2008-06-10 | 347 | 347 | 347 | 347 | 1,000 | 3,470 |
| 2008-06-09 | 346 | 348 | 346 | 348 | 2,000 | 3,480 |
| 2008-06-06 | 346 | 347 | 346 | 346 | 5,000 | 3,460 |
| 2008-06-05 | 346 | 346 | 346 | 346 | 3,000 | 3,460 |
| 2008-06-02 | 341 | 341 | 341 | 341 | 1,000 | 3,410 |
| 2008-05-30 | 343 | 343 | 343 | 343 | 7,000 | 3,430 |
| 2008-05-29 | 340 | 340 | 340 | 340 | 3,000 | 3,400 |
| 2008-05-26 | 341 | 341 | 341 | 341 | 2,000 | 3,410 |
| 2008-05-23 | 339 | 339 | 339 | 339 | 3,000 | 3,390 |
| 2008-05-22 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 2008-05-21 | 337 | 337 | 337 | 337 | 1,000 | 3,370 |
| 2008-05-19 | 341 | 341 | 341 | 341 | 1,000 | 3,410 |
| 2008-05-16 | 336 | 336 | 336 | 336 | 2,000 | 3,360 |
| 2008-05-15 | 348 | 348 | 348 | 348 | 21,000 | 3,480 |
| 2008-05-14 | 345 | 348 | 344 | 348 | 10,000 | 3,480 |
| 2008-05-13 | 345 | 346 | 345 | 345 | 3,000 | 3,450 |
| 2008-05-12 | 343 | 343 | 343 | 343 | 1,000 | 3,430 |
| 2008-05-09 | 344 | 345 | 342 | 342 | 5,000 | 3,420 |
| 2008-05-07 | 339 | 339 | 339 | 339 | 1,000 | 3,390 |
| 2008-05-02 | 335 | 335 | 335 | 335 | 4,000 | 3,350 |
| 2008-04-30 | 332 | 332 | 329 | 329 | 4,000 | 3,290 |
| 2008-04-28 | 330 | 330 | 330 | 330 | 3,000 | 3,300 |
| 2008-04-25 | 331 | 341 | 331 | 341 | 5,000 | 3,410 |
| 2008-04-18 | 332 | 332 | 332 | 332 | 1,000 | 3,320 |
| 2008-04-16 | 332 | 337 | 332 | 337 | 4,000 | 3,370 |
| 2008-04-15 | 341 | 345 | 335 | 335 | 24,000 | 3,350 |
| 2008-04-14 | 332 | 340 | 332 | 340 | 9,000 | 3,400 |
| 2008-04-11 | 330 | 335 | 330 | 335 | 7,000 | 3,350 |
| 2008-04-08 | 328 | 328 | 328 | 328 | 1,000 | 3,280 |
| 2008-04-07 | 330 | 330 | 328 | 328 | 5,000 | 3,280 |
| 2008-04-03 | 328 | 328 | 328 | 328 | 1,000 | 3,280 |
| 2008-03-27 | 326 | 326 | 326 | 326 | 3,000 | 3,260 |
| 2008-03-26 | 334 | 334 | 334 | 334 | 1,000 | 3,340 |
| 2008-03-25 | 330 | 330 | 329 | 329 | 3,000 | 3,290 |
| 2008-03-24 | 326 | 327 | 326 | 327 | 3,000 | 3,270 |
| 2008-03-21 | 325 | 328 | 325 | 328 | 3,000 | 3,280 |
| 2008-03-19 | 340 | 340 | 340 | 340 | 3,000 | 3,400 |
| 2008-03-18 | 341 | 341 | 340 | 340 | 3,000 | 3,400 |
| 2008-03-17 | 347 | 347 | 342 | 342 | 25,000 | 3,420 |
| 2008-03-14 | 339 | 345 | 339 | 340 | 9,000 | 3,400 |
| 2008-03-12 | 337 | 337 | 337 | 337 | 1,000 | 3,370 |
| 2008-03-11 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 2008-03-07 | 331 | 331 | 331 | 331 | 1,000 | 3,310 |
| 2008-03-05 | 334 | 334 | 329 | 329 | 3,000 | 3,290 |
| 2008-03-03 | 326 | 326 | 325 | 325 | 3,000 | 3,250 |
| 2008-02-29 | 326 | 326 | 326 | 326 | 2,000 | 3,260 |
| 2008-02-28 | 325 | 325 | 325 | 325 | 2,000 | 3,250 |
| 2008-02-26 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 2008-02-25 | 352 | 353 | 347 | 347 | 8,000 | 3,470 |
| 2008-02-22 | 354 | 354 | 351 | 352 | 10,000 | 3,520 |
| 2008-02-21 | 351 | 352 | 351 | 352 | 2,000 | 3,520 |
| 2008-02-20 | 351 | 353 | 351 | 351 | 7,000 | 3,510 |
| 2008-02-19 | 350 | 350 | 350 | 350 | 3,000 | 3,500 |
| 2008-02-18 | 353 | 353 | 353 | 353 | 2,000 | 3,530 |
| 2008-02-15 | 347 | 353 | 347 | 353 | 30,000 | 3,530 |
| 2008-02-14 | 348 | 354 | 348 | 354 | 16,000 | 3,540 |
| 2008-02-12 | 345 | 349 | 345 | 345 | 4,000 | 3,450 |
| 2008-02-08 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 2008-02-07 | 344 | 344 | 341 | 341 | 2,000 | 3,410 |
| 2008-02-06 | 342 | 342 | 340 | 340 | 3,000 | 3,400 |
| 2008-02-05 | 344 | 344 | 344 | 344 | 1,000 | 3,440 |
| 2008-02-04 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 2008-01-31 | 330 | 335 | 330 | 335 | 3,000 | 3,350 |
| 2008-01-29 | 325 | 325 | 325 | 325 | 1,000 | 3,250 |
| 2008-01-25 | 333 | 333 | 333 | 333 | 3,000 | 3,330 |
| 2008-01-24 | 318 | 328 | 318 | 328 | 3,000 | 3,280 |
| 2008-01-23 | 319 | 320 | 317 | 317 | 6,000 | 3,170 |
| 2008-01-22 | 320 | 320 | 318 | 320 | 13,000 | 3,200 |
| 2008-01-21 | 321 | 321 | 321 | 321 | 1,000 | 3,210 |
| 2008-01-18 | 321 | 321 | 321 | 321 | 1,000 | 3,210 |
| 2008-01-17 | 321 | 323 | 321 | 323 | 4,000 | 3,230 |
| 2008-01-15 | 332 | 332 | 325 | 325 | 25,000 | 3,250 |
| 2008-01-11 | 330 | 335 | 330 | 335 | 13,000 | 3,350 |
| 2008-01-10 | 328 | 328 | 328 | 328 | 3,000 | 3,280 |
| 2008-01-08 | 326 | 330 | 326 | 330 | 3,000 | 3,300 |
| 2008-01-07 | 333 | 333 | 327 | 327 | 3,000 | 3,270 |
| 2008-01-04 | 329 | 331 | 329 | 331 | 2,000 | 3,310 |
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
