8254 (株)さいか屋 の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 31 | 31 | 30 | 30 | 14,000 | 300 |
| 2011-12-29 | 30 | 31 | 30 | 31 | 11,000 | 310 |
| 2011-12-28 | 31 | 31 | 30 | 31 | 10,000 | 310 |
| 2011-12-27 | 31 | 31 | 29 | 31 | 347,000 | 310 |
| 2011-12-26 | 31 | 32 | 30 | 31 | 86,000 | 310 |
| 2011-12-22 | 31 | 31 | 31 | 31 | 58,000 | 310 |
| 2011-12-21 | 31 | 31 | 31 | 31 | 234,000 | 310 |
| 2011-12-20 | 31 | 32 | 31 | 31 | 35,000 | 310 |
| 2011-12-19 | 32 | 32 | 32 | 32 | 18,000 | 320 |
| 2011-12-16 | 32 | 32 | 31 | 32 | 79,000 | 320 |
| 2011-12-15 | 32 | 32 | 31 | 32 | 259,000 | 320 |
| 2011-12-14 | 32 | 33 | 31 | 32 | 156,000 | 320 |
| 2011-12-13 | 32 | 32 | 31 | 32 | 61,000 | 320 |
| 2011-12-12 | 32 | 32 | 31 | 32 | 90,000 | 320 |
| 2011-12-09 | 31 | 31 | 31 | 31 | 112,000 | 310 |
| 2011-12-08 | 32 | 32 | 31 | 31 | 3,000 | 310 |
| 2011-12-07 | 31 | 32 | 31 | 32 | 17,000 | 320 |
| 2011-12-06 | 32 | 32 | 31 | 31 | 76,000 | 310 |
| 2011-12-05 | 33 | 33 | 32 | 32 | 142,000 | 320 |
| 2011-12-02 | 30 | 32 | 30 | 32 | 168,000 | 320 |
| 2011-12-01 | 31 | 31 | 30 | 30 | 136,000 | 300 |
| 2011-11-30 | 30 | 30 | 30 | 30 | 107,000 | 300 |
| 2011-11-29 | 31 | 31 | 30 | 31 | 6,000 | 310 |
| 2011-11-28 | 30 | 31 | 30 | 30 | 25,000 | 300 |
| 2011-11-25 | 30 | 30 | 30 | 30 | 47,000 | 300 |
| 2011-11-24 | 30 | 30 | 30 | 30 | 39,000 | 300 |
| 2011-11-22 | 31 | 31 | 29 | 30 | 247,000 | 300 |
| 2011-11-21 | 31 | 31 | 31 | 31 | 67,000 | 310 |
| 2011-11-18 | 31 | 31 | 31 | 31 | 100,000 | 310 |
| 2011-11-17 | 31 | 32 | 30 | 32 | 174,000 | 320 |
| 2011-11-16 | 32 | 32 | 31 | 31 | 35,000 | 310 |
| 2011-11-15 | 32 | 32 | 31 | 31 | 95,000 | 310 |
| 2011-11-14 | 32 | 32 | 31 | 32 | 77,000 | 320 |
| 2011-11-11 | 31 | 32 | 31 | 32 | 223,000 | 320 |
| 2011-11-10 | 31 | 32 | 31 | 32 | 101,000 | 320 |
| 2011-11-09 | 32 | 32 | 32 | 32 | 25,000 | 320 |
| 2011-11-08 | 32 | 32 | 31 | 32 | 192,000 | 320 |
| 2011-11-07 | 32 | 32 | 32 | 32 | 75,000 | 320 |
| 2011-11-04 | 32 | 32 | 31 | 32 | 35,000 | 320 |
| 2011-11-02 | 32 | 32 | 31 | 32 | 14,000 | 320 |
| 2011-11-01 | 32 | 32 | 32 | 32 | 12,000 | 320 |
| 2011-10-31 | 32 | 33 | 32 | 32 | 157,000 | 320 |
| 2011-10-28 | 32 | 33 | 32 | 33 | 63,000 | 330 |
| 2011-10-27 | 32 | 32 | 31 | 32 | 122,000 | 320 |
| 2011-10-26 | 32 | 32 | 31 | 32 | 69,000 | 320 |
| 2011-10-25 | 33 | 33 | 32 | 32 | 79,000 | 320 |
| 2011-10-24 | 32 | 33 | 32 | 33 | 40,000 | 330 |
| 2011-10-21 | 32 | 33 | 32 | 33 | 64,000 | 330 |
| 2011-10-20 | 32 | 32 | 32 | 32 | 38,000 | 320 |
| 2011-10-19 | 33 | 33 | 32 | 33 | 43,000 | 330 |
| 2011-10-18 | 33 | 33 | 32 | 32 | 127,000 | 320 |
| 2011-10-17 | 34 | 34 | 32 | 33 | 200,000 | 330 |
| 2011-10-14 | 33 | 33 | 33 | 33 | 19,000 | 330 |
| 2011-10-13 | 34 | 34 | 33 | 33 | 111,000 | 330 |
| 2011-10-12 | 34 | 34 | 34 | 34 | 69,000 | 340 |
| 2011-10-11 | 32 | 34 | 32 | 33 | 128,000 | 330 |
| 2011-10-07 | 33 | 33 | 32 | 32 | 26,000 | 320 |
| 2011-10-06 | 32 | 32 | 31 | 32 | 18,000 | 320 |
| 2011-10-05 | 33 | 33 | 31 | 32 | 47,000 | 320 |
| 2011-10-04 | 32 | 32 | 32 | 32 | 19,000 | 320 |
| 2011-10-03 | 33 | 33 | 31 | 33 | 123,000 | 330 |
| 2011-09-30 | 32 | 33 | 32 | 33 | 42,000 | 330 |
| 2011-09-29 | 32 | 33 | 32 | 32 | 89,000 | 320 |
| 2011-09-28 | 32 | 32 | 32 | 32 | 76,000 | 320 |
| 2011-09-27 | 32 | 34 | 32 | 32 | 121,000 | 320 |
| 2011-09-26 | 32 | 34 | 31 | 33 | 376,000 | 330 |
| 2011-09-22 | 33 | 34 | 32 | 34 | 163,000 | 340 |
| 2011-09-21 | 35 | 35 | 33 | 33 | 166,000 | 330 |
| 2011-09-20 | 35 | 35 | 34 | 35 | 241,000 | 350 |
| 2011-09-16 | 39 | 40 | 34 | 34 | 2,782,000 | 340 |
| 2011-09-15 | 33 | 33 | 32 | 32 | 230,000 | 320 |
| 2011-09-14 | 32 | 32 | 31 | 32 | 83,000 | 320 |
| 2011-09-13 | 32 | 32 | 31 | 32 | 11,000 | 320 |
| 2011-09-12 | 32 | 32 | 31 | 32 | 31,000 | 320 |
| 2011-09-09 | 33 | 33 | 32 | 32 | 67,000 | 320 |
| 2011-09-08 | 31 | 32 | 31 | 32 | 48,000 | 320 |
| 2011-09-07 | 32 | 32 | 31 | 32 | 35,000 | 320 |
| 2011-09-06 | 31 | 32 | 31 | 32 | 15,000 | 320 |
| 2011-09-05 | 31 | 32 | 31 | 32 | 33,000 | 320 |
| 2011-09-02 | 32 | 32 | 31 | 32 | 184,000 | 320 |
| 2011-09-01 | 32 | 33 | 32 | 33 | 20,000 | 330 |
| 2011-08-31 | 32 | 33 | 32 | 32 | 57,000 | 320 |
| 2011-08-30 | 33 | 33 | 32 | 32 | 81,000 | 320 |
| 2011-08-29 | 33 | 33 | 30 | 32 | 296,000 | 320 |
| 2011-08-26 | 32 | 34 | 32 | 34 | 250,000 | 340 |
| 2011-08-25 | 33 | 33 | 32 | 33 | 63,000 | 330 |
| 2011-08-24 | 33 | 34 | 33 | 33 | 76,000 | 330 |
| 2011-08-23 | 32 | 33 | 32 | 33 | 72,000 | 330 |
| 2011-08-22 | 32 | 32 | 31 | 31 | 156,000 | 310 |
| 2011-08-19 | 32 | 33 | 31 | 32 | 114,000 | 320 |
| 2011-08-18 | 34 | 34 | 32 | 33 | 70,000 | 330 |
| 2011-08-17 | 33 | 34 | 33 | 34 | 13,000 | 340 |
| 2011-08-16 | 33 | 34 | 33 | 34 | 34,000 | 340 |
| 2011-08-15 | 34 | 34 | 33 | 33 | 128,000 | 330 |
| 2011-08-12 | 32 | 33 | 32 | 33 | 127,000 | 330 |
| 2011-08-11 | 31 | 32 | 29 | 32 | 386,000 | 320 |
| 2011-08-10 | 32 | 33 | 32 | 32 | 140,000 | 320 |
| 2011-08-09 | 30 | 32 | 28 | 30 | 528,000 | 300 |
| 2011-08-08 | 34 | 34 | 32 | 32 | 169,000 | 320 |
| 2011-08-05 | 36 | 36 | 33 | 34 | 327,000 | 340 |
| 2011-08-04 | 36 | 36 | 35 | 36 | 91,000 | 360 |
| 2011-08-03 | 36 | 36 | 35 | 36 | 163,000 | 360 |
| 2011-08-02 | 36 | 37 | 36 | 36 | 89,000 | 360 |
| 2011-08-01 | 36 | 37 | 36 | 37 | 49,000 | 370 |
| 2011-07-29 | 37 | 37 | 36 | 36 | 79,000 | 360 |
| 2011-07-28 | 37 | 37 | 37 | 37 | 80,000 | 370 |
| 2011-07-27 | 37 | 38 | 37 | 37 | 302,000 | 370 |
| 2011-07-26 | 37 | 38 | 37 | 37 | 157,000 | 370 |
| 2011-07-25 | 38 | 39 | 37 | 39 | 89,000 | 390 |
| 2011-07-22 | 37 | 38 | 37 | 38 | 94,000 | 380 |
| 2011-07-21 | 39 | 39 | 37 | 38 | 201,000 | 380 |
| 2011-07-20 | 39 | 39 | 37 | 39 | 132,000 | 390 |
| 2011-07-19 | 38 | 39 | 37 | 39 | 166,000 | 390 |
| 2011-07-15 | 40 | 40 | 38 | 39 | 1,090,000 | 390 |
| 2011-07-14 | 40 | 41 | 39 | 41 | 861,000 | 410 |
| 2011-07-13 | 39 | 40 | 39 | 40 | 416,000 | 400 |
| 2011-07-12 | 38 | 39 | 38 | 39 | 275,000 | 390 |
| 2011-07-11 | 38 | 39 | 38 | 39 | 268,000 | 390 |
| 2011-07-08 | 38 | 39 | 38 | 38 | 578,000 | 380 |
| 2011-07-07 | 38 | 38 | 37 | 38 | 539,000 | 380 |
| 2011-07-06 | 37 | 38 | 37 | 38 | 107,000 | 380 |
| 2011-07-05 | 37 | 38 | 36 | 38 | 460,000 | 380 |
| 2011-07-04 | 36 | 37 | 36 | 36 | 123,000 | 360 |
| 2011-07-01 | 36 | 37 | 36 | 37 | 35,000 | 370 |
| 2011-06-30 | 36 | 37 | 36 | 37 | 114,000 | 370 |
| 2011-06-29 | 36 | 37 | 36 | 36 | 69,000 | 360 |
| 2011-06-28 | 36 | 37 | 35 | 36 | 165,000 | 360 |
| 2011-06-27 | 36 | 37 | 35 | 36 | 341,000 | 360 |
| 2011-06-24 | 37 | 37 | 36 | 36 | 412,000 | 360 |
| 2011-06-23 | 37 | 38 | 36 | 37 | 267,000 | 370 |
| 2011-06-22 | 37 | 38 | 36 | 37 | 626,000 | 370 |
| 2011-06-21 | 36 | 38 | 36 | 37 | 1,238,000 | 370 |
| 2011-06-20 | 37 | 37 | 36 | 37 | 64,000 | 370 |
| 2011-06-17 | 38 | 38 | 36 | 37 | 523,000 | 370 |
| 2011-06-16 | 37 | 38 | 37 | 38 | 138,000 | 380 |
| 2011-06-15 | 38 | 38 | 36 | 36 | 192,000 | 360 |
| 2011-06-14 | 38 | 38 | 37 | 37 | 168,000 | 370 |
| 2011-06-13 | 37 | 38 | 37 | 37 | 96,000 | 370 |
| 2011-06-10 | 38 | 38 | 37 | 37 | 130,000 | 370 |
| 2011-06-09 | 37 | 37 | 36 | 37 | 92,000 | 370 |
| 2011-06-08 | 38 | 38 | 36 | 37 | 258,000 | 370 |
| 2011-06-07 | 38 | 38 | 37 | 38 | 92,000 | 380 |
| 2011-06-06 | 38 | 38 | 37 | 38 | 107,000 | 380 |
| 2011-06-03 | 37 | 39 | 36 | 39 | 789,000 | 390 |
| 2011-06-02 | 39 | 40 | 38 | 39 | 266,000 | 390 |
| 2011-06-01 | 39 | 41 | 39 | 39 | 419,000 | 390 |
| 2011-05-31 | 42 | 42 | 39 | 40 | 973,000 | 400 |
| 2011-05-30 | 43 | 46 | 40 | 41 | 2,933,000 | 410 |
| 2011-05-27 | 42 | 44 | 42 | 44 | 263,000 | 440 |
| 2011-05-26 | 42 | 43 | 42 | 42 | 145,000 | 420 |
| 2011-05-25 | 42 | 42 | 41 | 41 | 164,000 | 410 |
| 2011-05-24 | 41 | 42 | 41 | 41 | 65,000 | 410 |
| 2011-05-23 | 42 | 42 | 41 | 42 | 304,000 | 420 |
| 2011-05-20 | 41 | 43 | 41 | 41 | 200,000 | 410 |
| 2011-05-19 | 41 | 42 | 41 | 41 | 199,000 | 410 |
| 2011-05-18 | 41 | 42 | 40 | 41 | 463,000 | 410 |
| 2011-05-17 | 46 | 49 | 41 | 41 | 3,583,000 | 410 |
| 2011-05-16 | 41 | 47 | 41 | 45 | 2,061,000 | 450 |
| 2011-05-13 | 40 | 41 | 40 | 41 | 89,000 | 410 |
| 2011-05-12 | 41 | 41 | 40 | 41 | 68,000 | 410 |
| 2011-05-11 | 40 | 41 | 39 | 41 | 117,000 | 410 |
| 2011-05-10 | 39 | 40 | 39 | 40 | 8,000 | 400 |
| 2011-05-09 | 40 | 40 | 39 | 39 | 59,000 | 390 |
| 2011-05-06 | 39 | 40 | 38 | 40 | 123,000 | 400 |
| 2011-05-02 | 39 | 39 | 38 | 39 | 132,000 | 390 |
| 2011-04-28 | 39 | 39 | 38 | 38 | 132,000 | 380 |
| 2011-04-27 | 40 | 41 | 38 | 38 | 355,000 | 380 |
| 2011-04-26 | 41 | 41 | 37 | 40 | 641,000 | 400 |
| 2011-04-25 | 42 | 42 | 41 | 41 | 109,000 | 410 |
| 2011-04-22 | 42 | 42 | 41 | 41 | 141,000 | 410 |
| 2011-04-21 | 42 | 43 | 41 | 41 | 93,000 | 410 |
| 2011-04-20 | 43 | 43 | 42 | 43 | 124,000 | 430 |
| 2011-04-19 | 40 | 45 | 40 | 42 | 688,000 | 420 |
| 2011-04-18 | 42 | 43 | 40 | 41 | 268,000 | 410 |
| 2011-04-15 | 43 | 44 | 40 | 42 | 850,000 | 420 |
| 2011-04-14 | 49 | 53 | 43 | 43 | 6,782,000 | 430 |
| 2011-04-13 | 41 | 42 | 39 | 41 | 555,000 | 410 |
| 2011-04-12 | 40 | 41 | 38 | 40 | 321,000 | 400 |
| 2011-04-11 | 39 | 39 | 37 | 39 | 147,000 | 390 |
| 2011-04-08 | 37 | 38 | 36 | 38 | 205,000 | 380 |
| 2011-04-07 | 35 | 38 | 35 | 37 | 305,000 | 370 |
| 2011-04-06 | 35 | 37 | 33 | 35 | 282,000 | 350 |
| 2011-04-05 | 35 | 35 | 34 | 35 | 113,000 | 350 |
| 2011-04-04 | 36 | 36 | 34 | 35 | 226,000 | 350 |
| 2011-04-01 | 36 | 36 | 35 | 35 | 124,000 | 350 |
| 2011-03-31 | 36 | 36 | 34 | 36 | 47,000 | 360 |
| 2011-03-30 | 35 | 36 | 34 | 36 | 119,000 | 360 |
| 2011-03-29 | 35 | 35 | 33 | 35 | 199,000 | 350 |
| 2011-03-28 | 36 | 37 | 35 | 35 | 127,000 | 350 |
| 2011-03-25 | 36 | 37 | 35 | 36 | 273,000 | 360 |
| 2011-03-24 | 37 | 37 | 36 | 36 | 181,000 | 360 |
| 2011-03-23 | 37 | 38 | 36 | 37 | 296,000 | 370 |
| 2011-03-22 | 34 | 38 | 34 | 37 | 674,000 | 370 |
| 2011-03-18 | 30 | 32 | 29 | 31 | 483,000 | 310 |
| 2011-03-17 | 27 | 31 | 27 | 30 | 245,000 | 300 |
| 2011-03-16 | 26 | 32 | 26 | 29 | 799,000 | 290 |
| 2011-03-15 | 34 | 35 | 20 | 27 | 1,444,000 | 270 |
| 2011-03-14 | 38 | 43 | 34 | 35 | 821,000 | 350 |
| 2011-03-11 | 44 | 45 | 44 | 45 | 230,000 | 450 |
| 2011-03-10 | 47 | 47 | 45 | 45 | 256,000 | 450 |
| 2011-03-09 | 46 | 48 | 45 | 47 | 267,000 | 470 |
| 2011-03-08 | 45 | 48 | 45 | 45 | 1,454,000 | 450 |
| 2011-03-07 | 44 | 45 | 44 | 45 | 254,000 | 450 |
| 2011-03-04 | 44 | 45 | 44 | 44 | 142,000 | 440 |
| 2011-03-03 | 43 | 44 | 43 | 44 | 134,000 | 440 |
| 2011-03-02 | 44 | 44 | 43 | 43 | 110,000 | 430 |
| 2011-03-01 | 45 | 45 | 44 | 44 | 126,000 | 440 |
| 2011-02-28 | 44 | 45 | 44 | 45 | 113,000 | 450 |
| 2011-02-25 | 43 | 44 | 43 | 44 | 132,000 | 440 |
| 2011-02-24 | 44 | 44 | 43 | 43 | 194,000 | 430 |
| 2011-02-23 | 45 | 46 | 44 | 45 | 199,000 | 450 |
| 2011-02-22 | 47 | 47 | 45 | 46 | 305,000 | 460 |
| 2011-02-21 | 46 | 47 | 45 | 47 | 256,000 | 470 |
| 2011-02-18 | 45 | 46 | 45 | 46 | 241,000 | 460 |
| 2011-02-17 | 45 | 45 | 44 | 44 | 128,000 | 440 |
| 2011-02-16 | 44 | 45 | 44 | 45 | 164,000 | 450 |
| 2011-02-15 | 44 | 44 | 43 | 44 | 148,000 | 440 |
| 2011-02-14 | 44 | 44 | 43 | 44 | 137,000 | 440 |
| 2011-02-10 | 43 | 44 | 43 | 44 | 208,000 | 440 |
| 2011-02-09 | 43 | 44 | 43 | 43 | 184,000 | 430 |
| 2011-02-08 | 44 | 45 | 43 | 43 | 399,000 | 430 |
| 2011-02-07 | 44 | 45 | 44 | 44 | 136,000 | 440 |
| 2011-02-04 | 45 | 45 | 44 | 45 | 37,000 | 450 |
| 2011-02-03 | 46 | 46 | 44 | 44 | 117,000 | 440 |
| 2011-02-02 | 45 | 46 | 45 | 46 | 109,000 | 460 |
| 2011-02-01 | 44 | 45 | 44 | 45 | 56,000 | 450 |
| 2011-01-31 | 44 | 45 | 43 | 45 | 259,000 | 450 |
| 2011-01-28 | 46 | 46 | 44 | 44 | 256,000 | 440 |
| 2011-01-27 | 45 | 46 | 45 | 46 | 110,000 | 460 |
| 2011-01-26 | 45 | 45 | 44 | 45 | 254,000 | 450 |
| 2011-01-25 | 45 | 46 | 45 | 45 | 86,000 | 450 |
| 2011-01-24 | 46 | 46 | 45 | 45 | 248,000 | 450 |
| 2011-01-21 | 46 | 46 | 45 | 46 | 291,000 | 460 |
| 2011-01-20 | 46 | 46 | 45 | 45 | 208,000 | 450 |
| 2011-01-19 | 48 | 48 | 46 | 46 | 633,000 | 460 |
| 2011-01-18 | 47 | 48 | 47 | 47 | 260,000 | 470 |
| 2011-01-17 | 50 | 50 | 46 | 47 | 741,000 | 470 |
| 2011-01-14 | 51 | 51 | 48 | 50 | 1,115,000 | 500 |
| 2011-01-13 | 51 | 52 | 48 | 51 | 502,000 | 510 |
| 2011-01-12 | 49 | 50 | 49 | 50 | 689,000 | 500 |
| 2011-01-11 | 46 | 48 | 46 | 48 | 592,000 | 480 |
| 2011-01-07 | 44 | 46 | 44 | 46 | 314,000 | 460 |
| 2011-01-06 | 44 | 45 | 43 | 44 | 277,000 | 440 |
| 2011-01-05 | 45 | 45 | 45 | 45 | 66,000 | 450 |
| 2011-01-04 | 45 | 46 | 45 | 45 | 92,000 | 450 |
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
