8254 (株)さいか屋 の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 44 | 45 | 44 | 45 | 93,000 | 450 |
| 2010-12-29 | 45 | 45 | 43 | 43 | 100,000 | 430 |
| 2010-12-28 | 45 | 46 | 44 | 45 | 137,000 | 450 |
| 2010-12-27 | 43 | 45 | 43 | 44 | 329,000 | 440 |
| 2010-12-24 | 44 | 44 | 43 | 43 | 236,000 | 430 |
| 2010-12-22 | 44 | 45 | 43 | 43 | 142,000 | 430 |
| 2010-12-21 | 45 | 45 | 43 | 44 | 166,000 | 440 |
| 2010-12-20 | 46 | 46 | 45 | 45 | 274,000 | 450 |
| 2010-12-17 | 46 | 46 | 44 | 46 | 229,000 | 460 |
| 2010-12-16 | 46 | 47 | 45 | 45 | 372,000 | 450 |
| 2010-12-15 | 49 | 49 | 45 | 45 | 1,337,000 | 450 |
| 2010-12-14 | 44 | 47 | 44 | 47 | 788,000 | 470 |
| 2010-12-13 | 45 | 45 | 43 | 44 | 159,000 | 440 |
| 2010-12-10 | 44 | 45 | 43 | 44 | 573,000 | 440 |
| 2010-12-09 | 45 | 45 | 43 | 44 | 782,000 | 440 |
| 2010-12-08 | 41 | 43 | 40 | 43 | 994,000 | 430 |
| 2010-12-07 | 41 | 41 | 40 | 41 | 157,000 | 410 |
| 2010-12-06 | 41 | 41 | 40 | 41 | 179,000 | 410 |
| 2010-12-03 | 42 | 42 | 40 | 41 | 244,000 | 410 |
| 2010-12-02 | 42 | 42 | 41 | 41 | 79,000 | 410 |
| 2010-12-01 | 40 | 42 | 40 | 41 | 241,000 | 410 |
| 2010-11-30 | 40 | 42 | 40 | 40 | 366,000 | 400 |
| 2010-11-29 | 43 | 43 | 41 | 41 | 289,000 | 410 |
| 2010-11-26 | 44 | 45 | 42 | 42 | 302,000 | 420 |
| 2010-11-25 | 40 | 43 | 40 | 43 | 421,000 | 430 |
| 2010-11-24 | 40 | 41 | 40 | 40 | 227,000 | 400 |
| 2010-11-22 | 40 | 41 | 40 | 40 | 127,000 | 400 |
| 2010-11-19 | 41 | 41 | 40 | 41 | 245,000 | 410 |
| 2010-11-18 | 39 | 41 | 39 | 40 | 86,000 | 400 |
| 2010-11-17 | 40 | 40 | 39 | 40 | 112,000 | 400 |
| 2010-11-16 | 40 | 41 | 40 | 40 | 141,000 | 400 |
| 2010-11-15 | 41 | 41 | 40 | 40 | 154,000 | 400 |
| 2010-11-12 | 42 | 42 | 40 | 41 | 471,000 | 410 |
| 2010-11-11 | 41 | 42 | 41 | 41 | 262,000 | 410 |
| 2010-11-10 | 42 | 42 | 41 | 41 | 130,000 | 410 |
| 2010-11-09 | 42 | 42 | 41 | 42 | 72,000 | 420 |
| 2010-11-08 | 41 | 42 | 41 | 41 | 83,000 | 410 |
| 2010-11-05 | 40 | 41 | 40 | 41 | 116,000 | 410 |
| 2010-11-04 | 39 | 40 | 39 | 40 | 140,000 | 400 |
| 2010-11-02 | 39 | 40 | 38 | 39 | 371,000 | 390 |
| 2010-11-01 | 39 | 42 | 39 | 39 | 486,000 | 390 |
| 2010-10-29 | 42 | 42 | 41 | 42 | 223,000 | 420 |
| 2010-10-28 | 41 | 42 | 41 | 42 | 75,000 | 420 |
| 2010-10-27 | 42 | 42 | 41 | 42 | 95,000 | 420 |
| 2010-10-26 | 41 | 42 | 41 | 41 | 60,000 | 410 |
| 2010-10-25 | 42 | 42 | 42 | 42 | 72,000 | 420 |
| 2010-10-22 | 41 | 43 | 41 | 43 | 117,000 | 430 |
| 2010-10-21 | 43 | 43 | 42 | 42 | 116,000 | 420 |
| 2010-10-20 | 43 | 44 | 42 | 44 | 138,000 | 440 |
| 2010-10-19 | 43 | 44 | 42 | 43 | 178,000 | 430 |
| 2010-10-18 | 44 | 44 | 42 | 43 | 378,000 | 430 |
| 2010-10-15 | 46 | 46 | 44 | 44 | 320,000 | 440 |
| 2010-10-14 | 45 | 47 | 44 | 45 | 718,000 | 450 |
| 2010-10-13 | 44 | 44 | 43 | 44 | 147,000 | 440 |
| 2010-10-12 | 45 | 45 | 44 | 44 | 120,000 | 440 |
| 2010-10-08 | 45 | 45 | 43 | 44 | 186,000 | 440 |
| 2010-10-07 | 45 | 45 | 43 | 45 | 60,000 | 450 |
| 2010-10-06 | 43 | 45 | 43 | 45 | 115,000 | 450 |
| 2010-10-05 | 41 | 43 | 41 | 42 | 167,000 | 420 |
| 2010-10-04 | 45 | 46 | 44 | 44 | 134,000 | 440 |
| 2010-10-01 | 45 | 46 | 45 | 45 | 74,000 | 450 |
| 2010-09-30 | 46 | 47 | 45 | 45 | 66,000 | 450 |
| 2010-09-29 | 46 | 47 | 45 | 47 | 136,000 | 470 |
| 2010-09-28 | 46 | 47 | 44 | 46 | 348,000 | 460 |
| 2010-09-27 | 48 | 48 | 46 | 46 | 172,000 | 460 |
| 2010-09-24 | 47 | 48 | 47 | 48 | 159,000 | 480 |
| 2010-09-22 | 47 | 48 | 46 | 48 | 149,000 | 480 |
| 2010-09-21 | 47 | 48 | 46 | 46 | 295,000 | 460 |
| 2010-09-17 | 44 | 46 | 44 | 46 | 228,000 | 460 |
| 2010-09-16 | 44 | 44 | 43 | 44 | 277,000 | 440 |
| 2010-09-15 | 47 | 49 | 42 | 44 | 1,043,000 | 440 |
| 2010-09-14 | 48 | 49 | 46 | 47 | 467,000 | 470 |
| 2010-09-13 | 56 | 57 | 46 | 49 | 2,032,000 | 490 |
| 2010-09-10 | 54 | 56 | 52 | 55 | 3,217,000 | 550 |
| 2010-09-09 | 48 | 51 | 48 | 51 | 705,000 | 510 |
| 2010-09-08 | 49 | 49 | 47 | 47 | 490,000 | 470 |
| 2010-09-07 | 46 | 49 | 44 | 47 | 760,000 | 470 |
| 2010-09-06 | 43 | 45 | 42 | 44 | 434,000 | 440 |
| 2010-09-03 | 41 | 42 | 41 | 42 | 205,000 | 420 |
| 2010-09-02 | 43 | 44 | 41 | 42 | 198,000 | 420 |
| 2010-09-01 | 39 | 44 | 39 | 42 | 362,000 | 420 |
| 2010-08-31 | 41 | 41 | 39 | 39 | 169,000 | 390 |
| 2010-08-30 | 40 | 42 | 40 | 41 | 27,000 | 410 |
| 2010-08-27 | 40 | 41 | 40 | 41 | 28,000 | 410 |
| 2010-08-26 | 39 | 41 | 39 | 41 | 78,000 | 410 |
| 2010-08-25 | 40 | 41 | 39 | 40 | 82,000 | 400 |
| 2010-08-24 | 41 | 43 | 40 | 40 | 131,000 | 400 |
| 2010-08-23 | 42 | 43 | 41 | 43 | 11,000 | 430 |
| 2010-08-20 | 42 | 42 | 41 | 42 | 132,000 | 420 |
| 2010-08-19 | 42 | 44 | 42 | 43 | 55,000 | 430 |
| 2010-08-18 | 43 | 44 | 42 | 43 | 33,000 | 430 |
| 2010-08-17 | 42 | 43 | 42 | 43 | 95,000 | 430 |
| 2010-08-16 | 44 | 44 | 41 | 43 | 266,000 | 430 |
| 2010-08-13 | 41 | 43 | 41 | 42 | 225,000 | 420 |
| 2010-08-12 | 43 | 43 | 41 | 42 | 179,000 | 420 |
| 2010-08-11 | 44 | 44 | 43 | 43 | 21,000 | 430 |
| 2010-08-10 | 44 | 44 | 42 | 43 | 55,000 | 430 |
| 2010-08-09 | 43 | 43 | 42 | 43 | 123,000 | 430 |
| 2010-08-06 | 43 | 44 | 43 | 44 | 51,000 | 440 |
| 2010-08-05 | 45 | 46 | 44 | 44 | 65,000 | 440 |
| 2010-08-04 | 45 | 45 | 44 | 45 | 81,000 | 450 |
| 2010-08-03 | 45 | 45 | 44 | 44 | 156,000 | 440 |
| 2010-08-02 | 45 | 45 | 44 | 45 | 50,000 | 450 |
| 2010-07-30 | 46 | 46 | 44 | 45 | 197,000 | 450 |
| 2010-07-29 | 47 | 47 | 46 | 46 | 141,000 | 460 |
| 2010-07-28 | 47 | 48 | 46 | 48 | 114,000 | 480 |
| 2010-07-27 | 46 | 47 | 46 | 47 | 109,000 | 470 |
| 2010-07-26 | 45 | 48 | 45 | 46 | 103,000 | 460 |
| 2010-07-23 | 45 | 46 | 44 | 45 | 157,000 | 450 |
| 2010-07-22 | 44 | 45 | 44 | 44 | 278,000 | 440 |
| 2010-07-21 | 45 | 47 | 44 | 45 | 420,000 | 450 |
| 2010-07-20 | 48 | 48 | 45 | 46 | 720,000 | 460 |
| 2010-07-16 | 53 | 54 | 49 | 49 | 848,000 | 490 |
| 2010-07-15 | 55 | 55 | 51 | 55 | 598,000 | 550 |
| 2010-07-14 | 52 | 55 | 52 | 55 | 727,000 | 550 |
| 2010-07-13 | 51 | 51 | 51 | 51 | 47,000 | 510 |
| 2010-07-12 | 50 | 52 | 50 | 51 | 302,000 | 510 |
| 2010-07-09 | 49 | 50 | 48 | 50 | 173,000 | 500 |
| 2010-07-08 | 49 | 49 | 48 | 48 | 154,000 | 480 |
| 2010-07-07 | 49 | 50 | 48 | 49 | 165,000 | 490 |
| 2010-07-06 | 49 | 49 | 47 | 49 | 157,000 | 490 |
| 2010-07-05 | 48 | 49 | 46 | 49 | 168,000 | 490 |
| 2010-07-02 | 45 | 47 | 45 | 47 | 79,000 | 470 |
| 2010-07-01 | 46 | 47 | 45 | 46 | 101,000 | 460 |
| 2010-06-30 | 45 | 47 | 44 | 47 | 94,000 | 470 |
| 2010-06-29 | 47 | 47 | 45 | 46 | 222,000 | 460 |
| 2010-06-28 | 48 | 48 | 46 | 46 | 163,000 | 460 |
| 2010-06-25 | 50 | 50 | 47 | 47 | 508,000 | 470 |
| 2010-06-24 | 50 | 50 | 48 | 50 | 390,000 | 500 |
| 2010-06-23 | 51 | 51 | 48 | 50 | 292,000 | 500 |
| 2010-06-22 | 51 | 51 | 50 | 51 | 188,000 | 510 |
| 2010-06-21 | 50 | 51 | 49 | 51 | 229,000 | 510 |
| 2010-06-18 | 51 | 51 | 49 | 50 | 292,000 | 500 |
| 2010-06-17 | 51 | 52 | 50 | 52 | 242,000 | 520 |
| 2010-06-16 | 51 | 52 | 50 | 51 | 266,000 | 510 |
| 2010-06-15 | 54 | 54 | 51 | 51 | 319,000 | 510 |
| 2010-06-14 | 50 | 52 | 49 | 52 | 603,000 | 520 |
| 2010-06-11 | 49 | 50 | 48 | 48 | 204,000 | 480 |
| 2010-06-10 | 48 | 49 | 47 | 49 | 201,000 | 490 |
| 2010-06-09 | 49 | 49 | 47 | 48 | 371,000 | 480 |
| 2010-06-08 | 49 | 50 | 48 | 48 | 349,000 | 480 |
| 2010-06-07 | 49 | 50 | 47 | 50 | 724,000 | 500 |
| 2010-06-04 | 54 | 54 | 52 | 52 | 256,000 | 520 |
| 2010-06-03 | 55 | 55 | 52 | 54 | 492,000 | 540 |
| 2010-06-02 | 56 | 56 | 52 | 53 | 674,000 | 530 |
| 2010-06-01 | 51 | 58 | 50 | 58 | 686,000 | 580 |
| 2010-05-31 | 48 | 52 | 48 | 51 | 409,000 | 510 |
| 2010-05-28 | 47 | 49 | 46 | 48 | 671,000 | 480 |
| 2010-05-27 | 47 | 47 | 45 | 46 | 736,000 | 460 |
| 2010-05-26 | 49 | 50 | 47 | 47 | 473,000 | 470 |
| 2010-05-25 | 50 | 54 | 49 | 49 | 563,000 | 490 |
| 2010-05-24 | 50 | 52 | 49 | 50 | 364,000 | 500 |
| 2010-05-21 | 49 | 51 | 48 | 50 | 416,000 | 500 |
| 2010-05-20 | 52 | 55 | 51 | 52 | 330,000 | 520 |
| 2010-05-19 | 53 | 53 | 49 | 53 | 812,000 | 530 |
| 2010-05-18 | 61 | 61 | 51 | 53 | 1,059,000 | 530 |
| 2010-05-17 | 63 | 64 | 59 | 60 | 746,000 | 600 |
| 2010-05-14 | 64 | 71 | 63 | 64 | 649,000 | 640 |
| 2010-05-13 | 60 | 68 | 60 | 67 | 641,000 | 670 |
| 2010-05-12 | 61 | 63 | 59 | 59 | 298,000 | 590 |
| 2010-05-11 | 68 | 68 | 63 | 63 | 347,000 | 630 |
| 2010-05-10 | 64 | 67 | 63 | 65 | 299,000 | 650 |
| 2010-05-07 | 62 | 65 | 61 | 64 | 803,000 | 640 |
| 2010-05-06 | 71 | 71 | 67 | 68 | 607,000 | 680 |
| 2010-04-30 | 70 | 75 | 69 | 72 | 1,138,000 | 720 |
| 2010-04-28 | 69 | 71 | 67 | 69 | 1,005,000 | 690 |
| 2010-04-27 | 73 | 74 | 69 | 73 | 1,821,000 | 730 |
| 2010-04-26 | 80 | 81 | 72 | 74 | 2,135,000 | 740 |
| 2010-04-23 | 83 | 83 | 75 | 81 | 1,125,000 | 810 |
| 2010-04-22 | 87 | 88 | 79 | 81 | 2,807,000 | 810 |
| 2010-04-21 | 68 | 94 | 67 | 91 | 6,656,000 | 910 |
| 2010-04-20 | 62 | 65 | 60 | 65 | 1,179,000 | 650 |
| 2010-04-19 | 61 | 62 | 59 | 62 | 1,280,000 | 620 |
| 2010-04-16 | 63 | 68 | 59 | 62 | 2,439,000 | 620 |
| 2010-04-15 | 70 | 80 | 63 | 63 | 7,243,000 | 630 |
| 2010-04-14 | 51 | 51 | 49 | 50 | 444,000 | 500 |
| 2010-04-13 | 50 | 51 | 50 | 51 | 488,000 | 510 |
| 2010-04-12 | 48 | 52 | 48 | 50 | 1,015,000 | 500 |
| 2010-04-09 | 46 | 48 | 46 | 47 | 491,000 | 470 |
| 2010-04-08 | 46 | 46 | 45 | 46 | 265,000 | 460 |
| 2010-04-07 | 45 | 46 | 45 | 46 | 147,000 | 460 |
| 2010-04-06 | 47 | 48 | 46 | 46 | 239,000 | 460 |
| 2010-04-05 | 45 | 48 | 45 | 48 | 508,000 | 480 |
| 2010-04-02 | 44 | 45 | 43 | 45 | 248,000 | 450 |
| 2010-04-01 | 44 | 44 | 43 | 44 | 267,000 | 440 |
| 2010-03-31 | 44 | 45 | 43 | 45 | 384,000 | 450 |
| 2010-03-30 | 44 | 44 | 43 | 44 | 274,000 | 440 |
| 2010-03-29 | 43 | 44 | 42 | 43 | 280,000 | 430 |
| 2010-03-26 | 44 | 44 | 43 | 43 | 253,000 | 430 |
| 2010-03-25 | 47 | 47 | 44 | 44 | 247,000 | 440 |
| 2010-03-24 | 48 | 48 | 45 | 46 | 341,000 | 460 |
| 2010-03-23 | 45 | 48 | 45 | 48 | 399,000 | 480 |
| 2010-03-19 | 43 | 45 | 42 | 45 | 231,000 | 450 |
| 2010-03-18 | 43 | 44 | 42 | 44 | 360,000 | 440 |
| 2010-03-17 | 42 | 48 | 41 | 43 | 641,000 | 430 |
| 2010-03-16 | 41 | 42 | 41 | 42 | 247,000 | 420 |
| 2010-03-15 | 43 | 43 | 41 | 41 | 301,000 | 410 |
| 2010-03-12 | 42 | 42 | 41 | 42 | 291,000 | 420 |
| 2010-03-11 | 40 | 45 | 39 | 43 | 822,000 | 430 |
| 2010-03-10 | 40 | 41 | 39 | 40 | 356,000 | 400 |
| 2010-03-09 | 42 | 42 | 41 | 41 | 237,000 | 410 |
| 2010-03-08 | 42 | 42 | 41 | 42 | 234,000 | 420 |
| 2010-03-05 | 42 | 43 | 41 | 42 | 230,000 | 420 |
| 2010-03-04 | 43 | 43 | 42 | 43 | 405,000 | 430 |
| 2010-03-03 | 50 | 50 | 45 | 45 | 755,000 | 450 |
| 2010-03-02 | 41 | 58 | 41 | 53 | 3,334,000 | 530 |
| 2010-03-01 | 42 | 43 | 40 | 40 | 177,000 | 400 |
| 2010-02-26 | 43 | 43 | 42 | 43 | 45,000 | 430 |
| 2010-02-25 | 44 | 44 | 42 | 43 | 144,000 | 430 |
| 2010-02-24 | 46 | 46 | 45 | 46 | 89,000 | 460 |
| 2010-02-23 | 47 | 48 | 46 | 46 | 240,000 | 460 |
| 2010-02-22 | 46 | 48 | 45 | 46 | 354,000 | 460 |
| 2010-02-19 | 47 | 49 | 47 | 48 | 152,000 | 480 |
| 2010-02-18 | 48 | 49 | 46 | 48 | 248,000 | 480 |
| 2010-02-17 | 46 | 50 | 46 | 49 | 182,000 | 490 |
| 2010-02-16 | 50 | 50 | 46 | 46 | 146,000 | 460 |
| 2010-02-15 | 54 | 54 | 50 | 50 | 191,000 | 500 |
| 2010-02-12 | 49 | 51 | 49 | 51 | 121,000 | 510 |
| 2010-02-10 | 52 | 52 | 48 | 49 | 185,000 | 490 |
| 2010-02-09 | 53 | 54 | 51 | 52 | 277,000 | 520 |
| 2010-02-08 | 55 | 58 | 55 | 56 | 276,000 | 560 |
| 2010-02-05 | 60 | 60 | 56 | 58 | 302,000 | 580 |
| 2010-02-04 | 64 | 64 | 61 | 62 | 168,000 | 620 |
| 2010-02-03 | 68 | 68 | 63 | 64 | 536,000 | 640 |
| 2010-02-02 | 74 | 76 | 67 | 68 | 896,000 | 680 |
| 2010-02-01 | 98 | 102 | 72 | 76 | 2,249,000 | 760 |
| 2010-01-29 | 69 | 98 | 69 | 88 | 3,031,000 | 880 |
| 2010-01-28 | 67 | 70 | 65 | 68 | 76,000 | 680 |
| 2010-01-27 | 65 | 66 | 64 | 66 | 42,000 | 660 |
| 2010-01-26 | 63 | 68 | 63 | 66 | 79,000 | 660 |
| 2010-01-25 | 61 | 63 | 61 | 63 | 36,000 | 630 |
| 2010-01-22 | 61 | 62 | 61 | 62 | 18,000 | 620 |
| 2010-01-21 | 62 | 63 | 61 | 63 | 56,000 | 630 |
| 2010-01-20 | 62 | 67 | 60 | 63 | 237,000 | 630 |
| 2010-01-19 | 61 | 62 | 61 | 61 | 7,000 | 610 |
| 2010-01-18 | 61 | 61 | 60 | 60 | 16,000 | 600 |
| 2010-01-15 | 63 | 64 | 60 | 61 | 154,000 | 610 |
| 2010-01-14 | 64 | 64 | 62 | 64 | 32,000 | 640 |
| 2010-01-13 | 65 | 65 | 64 | 64 | 29,000 | 640 |
| 2010-01-12 | 64 | 64 | 63 | 64 | 7,000 | 640 |
| 2010-01-08 | 65 | 65 | 64 | 64 | 23,000 | 640 |
| 2010-01-07 | 64 | 65 | 64 | 65 | 21,000 | 650 |
| 2010-01-06 | 63 | 64 | 63 | 63 | 19,000 | 630 |
| 2010-01-05 | 60 | 62 | 58 | 62 | 39,000 | 620 |
| 2010-01-04 | 59 | 59 | 59 | 59 | 9,000 | 590 |
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
