8254 (株)さいか屋 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 60 | 60 | 59 | 59 | 12,000 | 590 |
| 2009-12-29 | 59 | 60 | 58 | 60 | 16,000 | 600 |
| 2009-12-28 | 57 | 60 | 57 | 59 | 26,000 | 590 |
| 2009-12-25 | 59 | 59 | 57 | 57 | 40,000 | 570 |
| 2009-12-24 | 60 | 60 | 59 | 59 | 10,000 | 590 |
| 2009-12-22 | 61 | 61 | 60 | 61 | 4,000 | 610 |
| 2009-12-21 | 63 | 63 | 60 | 61 | 20,000 | 610 |
| 2009-12-18 | 61 | 62 | 60 | 62 | 6,000 | 620 |
| 2009-12-17 | 61 | 62 | 61 | 62 | 7,000 | 620 |
| 2009-12-16 | 62 | 63 | 60 | 61 | 22,000 | 610 |
| 2009-12-15 | 66 | 66 | 63 | 63 | 72,000 | 630 |
| 2009-12-14 | 63 | 66 | 63 | 63 | 45,000 | 630 |
| 2009-12-11 | 63 | 63 | 61 | 62 | 7,000 | 620 |
| 2009-12-10 | 63 | 63 | 60 | 61 | 18,000 | 610 |
| 2009-12-09 | 63 | 63 | 58 | 60 | 28,000 | 600 |
| 2009-12-08 | 63 | 63 | 63 | 63 | 9,000 | 630 |
| 2009-12-07 | 66 | 66 | 64 | 64 | 16,000 | 640 |
| 2009-12-04 | 60 | 63 | 57 | 62 | 37,000 | 620 |
| 2009-12-03 | 58 | 59 | 58 | 59 | 11,000 | 590 |
| 2009-12-02 | 57 | 58 | 57 | 58 | 6,000 | 580 |
| 2009-12-01 | 58 | 58 | 56 | 56 | 24,000 | 560 |
| 2009-11-30 | 59 | 59 | 58 | 58 | 9,000 | 580 |
| 2009-11-27 | 59 | 60 | 56 | 58 | 22,000 | 580 |
| 2009-11-26 | 63 | 63 | 55 | 55 | 22,000 | 550 |
| 2009-11-25 | 62 | 65 | 61 | 63 | 29,000 | 630 |
| 2009-11-24 | 60 | 62 | 60 | 61 | 16,000 | 610 |
| 2009-11-20 | 60 | 63 | 60 | 61 | 24,000 | 610 |
| 2009-11-19 | 61 | 65 | 61 | 62 | 23,000 | 620 |
| 2009-11-18 | 67 | 67 | 65 | 65 | 20,000 | 650 |
| 2009-11-17 | 69 | 69 | 68 | 68 | 30,000 | 680 |
| 2009-11-16 | 73 | 73 | 69 | 70 | 77,000 | 700 |
| 2009-11-13 | 72 | 72 | 69 | 69 | 65,000 | 690 |
| 2009-11-12 | 69 | 72 | 69 | 71 | 20,000 | 710 |
| 2009-11-11 | 67 | 73 | 67 | 68 | 38,000 | 680 |
| 2009-11-10 | 66 | 68 | 66 | 68 | 18,000 | 680 |
| 2009-11-09 | 66 | 67 | 66 | 66 | 10,000 | 660 |
| 2009-11-06 | 64 | 68 | 64 | 64 | 24,000 | 640 |
| 2009-11-05 | 64 | 66 | 64 | 66 | 42,000 | 660 |
| 2009-11-04 | 63 | 65 | 63 | 64 | 32,000 | 640 |
| 2009-11-02 | 61 | 66 | 61 | 63 | 22,000 | 630 |
| 2009-10-30 | 67 | 68 | 64 | 64 | 56,000 | 640 |
| 2009-10-29 | 62 | 64 | 60 | 64 | 60,000 | 640 |
| 2009-10-28 | 66 | 66 | 64 | 65 | 35,000 | 650 |
| 2009-10-27 | 66 | 75 | 66 | 68 | 145,000 | 680 |
| 2009-10-26 | 65 | 66 | 65 | 66 | 22,000 | 660 |
| 2009-10-23 | 67 | 68 | 66 | 66 | 30,000 | 660 |
| 2009-10-22 | 67 | 68 | 66 | 67 | 45,000 | 670 |
| 2009-10-21 | 68 | 68 | 66 | 68 | 20,000 | 680 |
| 2009-10-20 | 67 | 70 | 67 | 70 | 77,000 | 700 |
| 2009-10-19 | 68 | 72 | 66 | 70 | 66,000 | 700 |
| 2009-10-16 | 82 | 82 | 71 | 73 | 149,000 | 730 |
| 2009-10-15 | 84 | 84 | 78 | 82 | 168,000 | 820 |
| 2009-10-14 | 74 | 81 | 72 | 77 | 237,000 | 770 |
| 2009-10-13 | 69 | 84 | 69 | 76 | 442,000 | 760 |
| 2009-10-09 | 65 | 72 | 65 | 68 | 104,000 | 680 |
| 2009-10-08 | 65 | 68 | 63 | 66 | 50,000 | 660 |
| 2009-10-07 | 62 | 69 | 61 | 68 | 119,000 | 680 |
| 2009-10-06 | 62 | 63 | 60 | 63 | 60,000 | 630 |
| 2009-10-05 | 60 | 65 | 60 | 61 | 214,000 | 610 |
| 2009-10-02 | 57 | 75 | 57 | 60 | 1,779,000 | 600 |
| 2009-10-01 | 58 | 59 | 56 | 56 | 40,000 | 560 |
| 2009-09-30 | 60 | 61 | 58 | 58 | 58,000 | 580 |
| 2009-09-29 | 63 | 65 | 60 | 61 | 119,000 | 610 |
| 2009-09-28 | 61 | 77 | 60 | 61 | 404,000 | 610 |
| 2009-09-25 | 62 | 66 | 58 | 58 | 155,000 | 580 |
| 2009-09-24 | 65 | 66 | 62 | 66 | 113,000 | 660 |
| 2009-09-18 | 69 | 71 | 67 | 68 | 104,000 | 680 |
| 2009-09-17 | 78 | 78 | 69 | 74 | 226,000 | 740 |
| 2009-09-16 | 80 | 81 | 78 | 78 | 26,000 | 780 |
| 2009-09-15 | 85 | 85 | 76 | 81 | 162,000 | 810 |
| 2009-09-14 | 83 | 84 | 82 | 84 | 42,000 | 840 |
| 2009-09-11 | 83 | 84 | 82 | 84 | 33,000 | 840 |
| 2009-09-10 | 82 | 84 | 82 | 83 | 16,000 | 830 |
| 2009-09-09 | 82 | 84 | 81 | 83 | 31,000 | 830 |
| 2009-09-08 | 84 | 84 | 83 | 83 | 6,000 | 830 |
| 2009-09-07 | 84 | 84 | 81 | 83 | 56,000 | 830 |
| 2009-09-04 | 85 | 85 | 84 | 85 | 12,000 | 850 |
| 2009-09-03 | 85 | 86 | 84 | 85 | 38,000 | 850 |
| 2009-09-02 | 83 | 89 | 83 | 87 | 130,000 | 870 |
| 2009-09-01 | 87 | 87 | 83 | 84 | 95,000 | 840 |
| 2009-08-31 | 84 | 88 | 84 | 86 | 97,000 | 860 |
| 2009-08-28 | 85 | 86 | 84 | 85 | 53,000 | 850 |
| 2009-08-27 | 89 | 89 | 83 | 86 | 207,000 | 860 |
| 2009-08-26 | 87 | 90 | 86 | 88 | 258,000 | 880 |
| 2009-08-25 | 96 | 109 | 86 | 91 | 1,359,000 | 910 |
| 2009-08-24 | 82 | 98 | 79 | 91 | 539,000 | 910 |
| 2009-08-21 | 85 | 86 | 82 | 83 | 218,000 | 830 |
| 2009-08-20 | 87 | 91 | 82 | 90 | 302,000 | 900 |
| 2009-08-19 | 99 | 99 | 87 | 90 | 285,000 | 900 |
| 2009-08-18 | 102 | 102 | 99 | 99 | 67,000 | 990 |
| 2009-08-17 | 102 | 102 | 99 | 102 | 180,000 | 1,020 |
| 2009-08-14 | 99 | 101 | 99 | 99 | 83,000 | 990 |
| 2009-08-13 | 101 | 101 | 99 | 100 | 91,000 | 1,000 |
| 2009-08-12 | 100 | 101 | 99 | 101 | 114,000 | 1,010 |
| 2009-08-11 | 100 | 101 | 98 | 100 | 167,000 | 1,000 |
| 2009-08-10 | 103 | 103 | 100 | 101 | 366,000 | 1,010 |
| 2009-08-07 | 102 | 104 | 98 | 100 | 643,000 | 1,000 |
| 2009-08-06 | 100 | 108 | 100 | 107 | 1,170,000 | 1,070 |
| 2009-08-05 | 119 | 139 | 111 | 119 | 2,056,000 | 1,190 |
| 2009-08-04 | 160 | 164 | 113 | 118 | 708,000 | 1,180 |
| 2009-08-03 | 162 | 163 | 160 | 163 | 21,000 | 1,630 |
| 2009-07-31 | 167 | 167 | 167 | 167 | 1,000 | 1,670 |
| 2009-07-30 | 167 | 168 | 167 | 168 | 2,000 | 1,680 |
| 2009-07-29 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
| 2009-07-28 | 167 | 170 | 165 | 170 | 8,000 | 1,700 |
| 2009-07-27 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2009-07-24 | 169 | 169 | 168 | 168 | 3,000 | 1,680 |
| 2009-07-23 | 169 | 169 | 169 | 169 | 1,000 | 1,690 |
| 2009-07-22 | 169 | 169 | 169 | 169 | 2,000 | 1,690 |
| 2009-07-21 | 170 | 170 | 168 | 170 | 3,000 | 1,700 |
| 2009-07-16 | 165 | 168 | 165 | 168 | 4,000 | 1,680 |
| 2009-07-15 | 168 | 168 | 165 | 165 | 44,000 | 1,650 |
| 2009-07-14 | 173 | 175 | 173 | 174 | 16,000 | 1,740 |
| 2009-07-13 | 174 | 174 | 173 | 174 | 7,000 | 1,740 |
| 2009-07-10 | 172 | 175 | 172 | 175 | 5,000 | 1,750 |
| 2009-07-09 | 170 | 170 | 170 | 170 | 4,000 | 1,700 |
| 2009-07-08 | 176 | 176 | 173 | 174 | 8,000 | 1,740 |
| 2009-07-07 | 175 | 175 | 172 | 172 | 2,000 | 1,720 |
| 2009-07-06 | 174 | 174 | 170 | 170 | 10,000 | 1,700 |
| 2009-07-03 | 171 | 171 | 171 | 171 | 1,000 | 1,710 |
| 2009-07-02 | 171 | 173 | 171 | 173 | 4,000 | 1,730 |
| 2009-07-01 | 169 | 170 | 168 | 170 | 4,000 | 1,700 |
| 2009-06-29 | 173 | 173 | 169 | 169 | 2,000 | 1,690 |
| 2009-06-25 | 167 | 167 | 166 | 166 | 4,000 | 1,660 |
| 2009-06-24 | 171 | 172 | 171 | 172 | 3,000 | 1,720 |
| 2009-06-23 | 163 | 165 | 163 | 165 | 2,000 | 1,650 |
| 2009-06-22 | 164 | 164 | 164 | 164 | 3,000 | 1,640 |
| 2009-06-19 | 167 | 167 | 167 | 167 | 3,000 | 1,670 |
| 2009-06-16 | 169 | 169 | 168 | 168 | 5,000 | 1,680 |
| 2009-06-15 | 170 | 174 | 167 | 170 | 61,000 | 1,700 |
| 2009-06-12 | 174 | 181 | 174 | 180 | 27,000 | 1,800 |
| 2009-06-11 | 175 | 175 | 170 | 172 | 13,000 | 1,720 |
| 2009-06-10 | 171 | 172 | 171 | 172 | 9,000 | 1,720 |
| 2009-06-09 | 174 | 174 | 170 | 170 | 3,000 | 1,700 |
| 2009-06-08 | 167 | 168 | 163 | 168 | 13,000 | 1,680 |
| 2009-06-05 | 177 | 177 | 171 | 171 | 7,000 | 1,710 |
| 2009-06-04 | 175 | 175 | 175 | 175 | 7,000 | 1,750 |
| 2009-06-02 | 181 | 181 | 179 | 179 | 2,000 | 1,790 |
| 2009-06-01 | 182 | 182 | 181 | 181 | 4,000 | 1,810 |
| 2009-05-29 | 181 | 181 | 180 | 180 | 5,000 | 1,800 |
| 2009-05-28 | 177 | 180 | 177 | 180 | 4,000 | 1,800 |
| 2009-05-27 | 176 | 177 | 176 | 177 | 5,000 | 1,770 |
| 2009-05-26 | 181 | 181 | 176 | 176 | 10,000 | 1,760 |
| 2009-05-25 | 172 | 176 | 172 | 176 | 10,000 | 1,760 |
| 2009-05-22 | 175 | 183 | 175 | 181 | 17,000 | 1,810 |
| 2009-05-21 | 181 | 185 | 176 | 185 | 18,000 | 1,850 |
| 2009-05-20 | 185 | 191 | 184 | 186 | 29,000 | 1,860 |
| 2009-05-19 | 185 | 188 | 181 | 186 | 11,000 | 1,860 |
| 2009-05-15 | 188 | 195 | 185 | 195 | 48,000 | 1,950 |
| 2009-05-14 | 207 | 208 | 205 | 208 | 22,000 | 2,080 |
| 2009-05-13 | 206 | 211 | 204 | 204 | 9,000 | 2,040 |
| 2009-05-12 | 198 | 200 | 196 | 196 | 5,000 | 1,960 |
| 2009-05-11 | 186 | 196 | 186 | 192 | 8,000 | 1,920 |
| 2009-05-08 | 185 | 185 | 185 | 185 | 2,000 | 1,850 |
| 2009-05-07 | 187 | 192 | 183 | 183 | 5,000 | 1,830 |
| 2009-05-01 | 170 | 177 | 170 | 177 | 8,000 | 1,770 |
| 2009-04-30 | 165 | 167 | 165 | 167 | 4,000 | 1,670 |
| 2009-04-28 | 173 | 173 | 162 | 162 | 12,000 | 1,620 |
| 2009-04-27 | 169 | 169 | 169 | 169 | 3,000 | 1,690 |
| 2009-04-24 | 168 | 171 | 167 | 167 | 35,000 | 1,670 |
| 2009-04-23 | 180 | 185 | 179 | 183 | 7,000 | 1,830 |
| 2009-04-22 | 189 | 189 | 187 | 187 | 3,000 | 1,870 |
| 2009-04-21 | 186 | 186 | 169 | 179 | 26,000 | 1,790 |
| 2009-04-20 | 197 | 197 | 191 | 196 | 7,000 | 1,960 |
| 2009-04-17 | 220 | 220 | 193 | 210 | 12,000 | 2,100 |
| 2009-04-16 | 245 | 255 | 232 | 232 | 8,000 | 2,320 |
| 2009-04-15 | 262 | 262 | 259 | 260 | 30,000 | 2,600 |
| 2009-04-14 | 220 | 250 | 220 | 250 | 22,000 | 2,500 |
| 2009-04-13 | 190 | 205 | 190 | 205 | 23,000 | 2,050 |
| 2009-04-10 | 179 | 182 | 179 | 182 | 2,000 | 1,820 |
| 2009-04-09 | 179 | 179 | 178 | 178 | 3,000 | 1,780 |
| 2009-04-08 | 174 | 174 | 174 | 174 | 1,000 | 1,740 |
| 2009-04-07 | 171 | 180 | 171 | 174 | 6,000 | 1,740 |
| 2009-04-06 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 2009-04-03 | 166 | 170 | 166 | 170 | 3,000 | 1,700 |
| 2009-04-02 | 159 | 165 | 159 | 165 | 4,000 | 1,650 |
| 2009-04-01 | 155 | 156 | 155 | 156 | 3,000 | 1,560 |
| 2009-03-31 | 158 | 160 | 157 | 157 | 6,000 | 1,570 |
| 2009-03-30 | 173 | 173 | 157 | 163 | 12,000 | 1,630 |
| 2009-03-27 | 183 | 183 | 175 | 175 | 3,000 | 1,750 |
| 2009-03-26 | 183 | 183 | 183 | 183 | 1,000 | 1,830 |
| 2009-03-25 | 178 | 183 | 178 | 183 | 7,000 | 1,830 |
| 2009-03-24 | 188 | 189 | 187 | 188 | 5,000 | 1,880 |
| 2009-03-23 | 179 | 181 | 179 | 181 | 3,000 | 1,810 |
| 2009-03-19 | 171 | 176 | 171 | 176 | 2,000 | 1,760 |
| 2009-03-18 | 180 | 181 | 179 | 181 | 7,000 | 1,810 |
| 2009-03-17 | 164 | 176 | 160 | 171 | 26,000 | 1,710 |
| 2009-03-16 | 155 | 190 | 155 | 189 | 95,000 | 1,890 |
| 2009-03-13 | 140 | 150 | 140 | 147 | 16,000 | 1,470 |
| 2009-03-12 | 135 | 140 | 130 | 135 | 12,000 | 1,350 |
| 2009-03-11 | 127 | 132 | 127 | 132 | 6,000 | 1,320 |
| 2009-03-10 | 120 | 122 | 120 | 122 | 10,000 | 1,220 |
| 2009-03-09 | 115 | 117 | 115 | 117 | 2,000 | 1,170 |
| 2009-03-06 | 114 | 114 | 114 | 114 | 5,000 | 1,140 |
| 2009-03-05 | 114 | 117 | 114 | 115 | 11,000 | 1,150 |
| 2009-03-04 | 108 | 110 | 101 | 110 | 15,000 | 1,100 |
| 2009-03-03 | 120 | 120 | 110 | 110 | 19,000 | 1,100 |
| 2009-03-02 | 120 | 122 | 120 | 120 | 7,000 | 1,200 |
| 2009-02-27 | 117 | 120 | 113 | 120 | 27,000 | 1,200 |
| 2009-02-26 | 148 | 148 | 110 | 112 | 100,000 | 1,120 |
| 2009-02-25 | 154 | 154 | 150 | 150 | 5,000 | 1,500 |
| 2009-02-24 | 152 | 152 | 151 | 151 | 5,000 | 1,510 |
| 2009-02-23 | 169 | 169 | 156 | 166 | 13,000 | 1,660 |
| 2009-02-20 | 159 | 166 | 159 | 166 | 7,000 | 1,660 |
| 2009-02-19 | 157 | 157 | 151 | 152 | 8,000 | 1,520 |
| 2009-02-18 | 159 | 163 | 147 | 152 | 32,000 | 1,520 |
| 2009-02-17 | 168 | 171 | 164 | 171 | 15,000 | 1,710 |
| 2009-02-16 | 187 | 193 | 187 | 193 | 41,000 | 1,930 |
| 2009-02-13 | 180 | 184 | 180 | 183 | 12,000 | 1,830 |
| 2009-02-12 | 172 | 180 | 172 | 180 | 7,000 | 1,800 |
| 2009-02-10 | 170 | 173 | 170 | 173 | 5,000 | 1,730 |
| 2009-02-09 | 170 | 170 | 167 | 167 | 5,000 | 1,670 |
| 2009-02-06 | 164 | 167 | 164 | 167 | 9,000 | 1,670 |
| 2009-02-05 | 157 | 164 | 149 | 164 | 23,000 | 1,640 |
| 2009-02-04 | 148 | 148 | 147 | 147 | 11,000 | 1,470 |
| 2009-02-03 | 150 | 151 | 150 | 151 | 10,000 | 1,510 |
| 2009-02-02 | 164 | 164 | 145 | 158 | 35,000 | 1,580 |
| 2009-01-30 | 188 | 188 | 159 | 173 | 22,000 | 1,730 |
| 2009-01-29 | 194 | 194 | 189 | 189 | 13,000 | 1,890 |
| 2009-01-28 | 213 | 213 | 191 | 209 | 18,000 | 2,090 |
| 2009-01-27 | 220 | 220 | 212 | 213 | 8,000 | 2,130 |
| 2009-01-26 | 248 | 248 | 218 | 220 | 10,000 | 2,200 |
| 2009-01-23 | 252 | 257 | 252 | 257 | 7,000 | 2,570 |
| 2009-01-22 | 270 | 270 | 270 | 270 | 3,000 | 2,700 |
| 2009-01-20 | 276 | 276 | 276 | 276 | 2,000 | 2,760 |
| 2009-01-19 | 276 | 276 | 276 | 276 | 7,000 | 2,760 |
| 2009-01-16 | 273 | 273 | 273 | 273 | 1,000 | 2,730 |
| 2009-01-15 | 276 | 282 | 276 | 282 | 35,000 | 2,820 |
| 2009-01-14 | 291 | 293 | 290 | 291 | 20,000 | 2,910 |
| 2009-01-13 | 294 | 294 | 290 | 290 | 13,000 | 2,900 |
| 2009-01-09 | 294 | 294 | 290 | 290 | 2,000 | 2,900 |
| 2009-01-08 | 294 | 294 | 294 | 294 | 1,000 | 2,940 |
| 2009-01-07 | 298 | 298 | 298 | 298 | 1,000 | 2,980 |
| 2009-01-05 | 298 | 298 | 298 | 298 | 2,000 | 2,980 |
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
