8254 (株)さいか屋 の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 67 | 68 | 63 | 64 | 720,000 | 640 |
| 2012-12-27 | 65 | 73 | 64 | 66 | 1,574,000 | 660 |
| 2012-12-26 | 61 | 65 | 61 | 64 | 393,000 | 640 |
| 2012-12-25 | 60 | 62 | 60 | 62 | 491,000 | 620 |
| 2012-12-21 | 60 | 61 | 60 | 60 | 125,000 | 600 |
| 2012-12-20 | 60 | 61 | 60 | 61 | 415,000 | 610 |
| 2012-12-19 | 59 | 62 | 58 | 61 | 314,000 | 610 |
| 2012-12-18 | 58 | 59 | 58 | 59 | 142,000 | 590 |
| 2012-12-17 | 58 | 59 | 57 | 58 | 132,000 | 580 |
| 2012-12-14 | 59 | 60 | 56 | 58 | 346,000 | 580 |
| 2012-12-13 | 59 | 60 | 59 | 59 | 333,000 | 590 |
| 2012-12-12 | 58 | 59 | 58 | 59 | 132,000 | 590 |
| 2012-12-11 | 58 | 58 | 57 | 58 | 83,000 | 580 |
| 2012-12-10 | 58 | 60 | 57 | 58 | 319,000 | 580 |
| 2012-12-07 | 57 | 59 | 57 | 58 | 193,000 | 580 |
| 2012-12-06 | 56 | 59 | 55 | 57 | 463,000 | 570 |
| 2012-12-05 | 54 | 55 | 53 | 55 | 367,000 | 550 |
| 2012-12-04 | 55 | 55 | 54 | 54 | 10,000 | 540 |
| 2012-12-03 | 56 | 56 | 54 | 54 | 170,000 | 540 |
| 2012-11-30 | 55 | 56 | 55 | 55 | 192,000 | 550 |
| 2012-11-29 | 56 | 56 | 55 | 55 | 52,000 | 550 |
| 2012-11-28 | 54 | 56 | 54 | 55 | 99,000 | 550 |
| 2012-11-27 | 54 | 54 | 54 | 54 | 34,000 | 540 |
| 2012-11-26 | 54 | 55 | 54 | 54 | 105,000 | 540 |
| 2012-11-22 | 55 | 55 | 54 | 55 | 105,000 | 550 |
| 2012-11-21 | 55 | 55 | 54 | 54 | 41,000 | 540 |
| 2012-11-20 | 56 | 56 | 54 | 55 | 214,000 | 550 |
| 2012-11-19 | 54 | 55 | 54 | 55 | 164,000 | 550 |
| 2012-11-16 | 52 | 54 | 52 | 54 | 181,000 | 540 |
| 2012-11-15 | 54 | 54 | 52 | 52 | 247,000 | 520 |
| 2012-11-14 | 54 | 54 | 53 | 54 | 222,000 | 540 |
| 2012-11-13 | 54 | 54 | 53 | 53 | 90,000 | 530 |
| 2012-11-12 | 55 | 55 | 54 | 54 | 69,000 | 540 |
| 2012-11-09 | 53 | 55 | 53 | 55 | 342,000 | 550 |
| 2012-11-08 | 53 | 53 | 52 | 52 | 244,000 | 520 |
| 2012-11-07 | 53 | 53 | 52 | 52 | 73,000 | 520 |
| 2012-11-06 | 52 | 53 | 52 | 52 | 189,000 | 520 |
| 2012-11-05 | 52 | 52 | 51 | 51 | 89,000 | 510 |
| 2012-11-02 | 51 | 52 | 51 | 51 | 133,000 | 510 |
| 2012-11-01 | 51 | 51 | 50 | 51 | 91,000 | 510 |
| 2012-10-31 | 51 | 51 | 50 | 50 | 70,000 | 500 |
| 2012-10-30 | 51 | 51 | 50 | 50 | 32,000 | 500 |
| 2012-10-29 | 51 | 52 | 50 | 51 | 150,000 | 510 |
| 2012-10-26 | 52 | 52 | 51 | 52 | 219,000 | 520 |
| 2012-10-25 | 52 | 52 | 51 | 51 | 101,000 | 510 |
| 2012-10-24 | 51 | 53 | 51 | 51 | 71,000 | 510 |
| 2012-10-23 | 51 | 51 | 50 | 51 | 245,000 | 510 |
| 2012-10-22 | 51 | 51 | 51 | 51 | 70,000 | 510 |
| 2012-10-19 | 51 | 52 | 51 | 51 | 43,000 | 510 |
| 2012-10-18 | 51 | 51 | 50 | 51 | 115,000 | 510 |
| 2012-10-17 | 51 | 52 | 50 | 51 | 126,000 | 510 |
| 2012-10-16 | 51 | 52 | 50 | 50 | 173,000 | 500 |
| 2012-10-15 | 54 | 54 | 50 | 51 | 326,000 | 510 |
| 2012-10-12 | 54 | 55 | 53 | 54 | 328,000 | 540 |
| 2012-10-11 | 54 | 56 | 52 | 54 | 1,681,000 | 540 |
| 2012-10-10 | 53 | 55 | 49 | 49 | 1,001,000 | 490 |
| 2012-10-09 | 55 | 55 | 52 | 54 | 471,000 | 540 |
| 2012-10-05 | 56 | 57 | 55 | 56 | 334,000 | 560 |
| 2012-10-04 | 52 | 58 | 52 | 56 | 988,000 | 560 |
| 2012-10-03 | 53 | 54 | 52 | 53 | 233,000 | 530 |
| 2012-10-02 | 53 | 55 | 53 | 54 | 231,000 | 540 |
| 2012-10-01 | 51 | 55 | 51 | 55 | 600,000 | 550 |
| 2012-09-28 | 51 | 52 | 50 | 51 | 113,000 | 510 |
| 2012-09-27 | 51 | 51 | 50 | 51 | 37,000 | 510 |
| 2012-09-26 | 50 | 51 | 50 | 51 | 50,000 | 510 |
| 2012-09-25 | 50 | 51 | 49 | 51 | 100,000 | 510 |
| 2012-09-24 | 50 | 50 | 50 | 50 | 105,000 | 500 |
| 2012-09-21 | 50 | 50 | 50 | 50 | 157,000 | 500 |
| 2012-09-20 | 51 | 51 | 50 | 50 | 287,000 | 500 |
| 2012-09-19 | 51 | 51 | 51 | 51 | 138,000 | 510 |
| 2012-09-18 | 53 | 53 | 51 | 51 | 360,000 | 510 |
| 2012-09-14 | 52 | 53 | 52 | 52 | 154,000 | 520 |
| 2012-09-13 | 52 | 52 | 51 | 52 | 80,000 | 520 |
| 2012-09-12 | 52 | 53 | 52 | 52 | 95,000 | 520 |
| 2012-09-11 | 52 | 52 | 51 | 51 | 57,000 | 510 |
| 2012-09-10 | 51 | 52 | 50 | 51 | 97,000 | 510 |
| 2012-09-07 | 51 | 51 | 50 | 51 | 103,000 | 510 |
| 2012-09-06 | 50 | 51 | 50 | 50 | 51,000 | 500 |
| 2012-09-05 | 52 | 52 | 50 | 51 | 44,000 | 510 |
| 2012-09-04 | 52 | 52 | 51 | 51 | 128,000 | 510 |
| 2012-09-03 | 52 | 53 | 52 | 52 | 236,000 | 520 |
| 2012-08-31 | 51 | 52 | 51 | 52 | 36,000 | 520 |
| 2012-08-30 | 51 | 52 | 50 | 52 | 73,000 | 520 |
| 2012-08-29 | 51 | 52 | 51 | 51 | 218,000 | 510 |
| 2012-08-28 | 52 | 52 | 50 | 51 | 303,000 | 510 |
| 2012-08-27 | 55 | 55 | 51 | 52 | 501,000 | 520 |
| 2012-08-24 | 55 | 55 | 54 | 55 | 83,000 | 550 |
| 2012-08-23 | 56 | 56 | 55 | 56 | 136,000 | 560 |
| 2012-08-22 | 56 | 57 | 55 | 56 | 181,000 | 560 |
| 2012-08-21 | 57 | 59 | 54 | 56 | 760,000 | 560 |
| 2012-08-20 | 57 | 59 | 55 | 58 | 360,000 | 580 |
| 2012-08-17 | 52 | 56 | 52 | 55 | 845,000 | 550 |
| 2012-08-16 | 52 | 53 | 51 | 52 | 77,000 | 520 |
| 2012-08-15 | 52 | 53 | 51 | 52 | 131,000 | 520 |
| 2012-08-14 | 51 | 52 | 50 | 52 | 45,000 | 520 |
| 2012-08-13 | 52 | 52 | 50 | 51 | 163,000 | 510 |
| 2012-08-10 | 50 | 51 | 48 | 51 | 113,000 | 510 |
| 2012-08-09 | 51 | 51 | 49 | 50 | 175,000 | 500 |
| 2012-08-08 | 52 | 52 | 51 | 51 | 201,000 | 510 |
| 2012-08-07 | 51 | 52 | 51 | 51 | 51,000 | 510 |
| 2012-08-06 | 52 | 52 | 51 | 52 | 54,000 | 520 |
| 2012-08-03 | 51 | 52 | 50 | 52 | 57,000 | 520 |
| 2012-08-02 | 52 | 52 | 50 | 52 | 96,000 | 520 |
| 2012-08-01 | 53 | 53 | 52 | 52 | 45,000 | 520 |
| 2012-07-31 | 53 | 53 | 51 | 53 | 126,000 | 530 |
| 2012-07-30 | 52 | 54 | 51 | 52 | 137,000 | 520 |
| 2012-07-27 | 50 | 52 | 50 | 52 | 139,000 | 520 |
| 2012-07-26 | 47 | 50 | 47 | 50 | 88,000 | 500 |
| 2012-07-25 | 47 | 48 | 46 | 47 | 107,000 | 470 |
| 2012-07-24 | 46 | 47 | 46 | 47 | 133,000 | 470 |
| 2012-07-23 | 48 | 49 | 47 | 47 | 129,000 | 470 |
| 2012-07-20 | 50 | 50 | 49 | 49 | 191,000 | 490 |
| 2012-07-19 | 49 | 51 | 47 | 51 | 393,000 | 510 |
| 2012-07-18 | 54 | 54 | 49 | 50 | 536,000 | 500 |
| 2012-07-17 | 56 | 57 | 54 | 54 | 342,000 | 540 |
| 2012-07-13 | 59 | 59 | 57 | 57 | 162,000 | 570 |
| 2012-07-12 | 60 | 62 | 58 | 59 | 794,000 | 590 |
| 2012-07-11 | 62 | 62 | 59 | 61 | 379,000 | 610 |
| 2012-07-10 | 58 | 62 | 58 | 62 | 700,000 | 620 |
| 2012-07-09 | 58 | 58 | 58 | 58 | 167,000 | 580 |
| 2012-07-06 | 56 | 58 | 56 | 57 | 192,000 | 570 |
| 2012-07-05 | 58 | 58 | 56 | 57 | 359,000 | 570 |
| 2012-07-04 | 60 | 60 | 58 | 59 | 273,000 | 590 |
| 2012-07-03 | 59 | 60 | 59 | 59 | 145,000 | 590 |
| 2012-07-02 | 60 | 61 | 59 | 60 | 187,000 | 600 |
| 2012-06-29 | 59 | 60 | 58 | 59 | 297,000 | 590 |
| 2012-06-28 | 61 | 63 | 59 | 59 | 312,000 | 590 |
| 2012-06-27 | 60 | 61 | 59 | 61 | 149,000 | 610 |
| 2012-06-26 | 59 | 60 | 58 | 59 | 259,000 | 590 |
| 2012-06-25 | 60 | 65 | 59 | 61 | 589,000 | 610 |
| 2012-06-22 | 57 | 59 | 56 | 59 | 255,000 | 590 |
| 2012-06-21 | 58 | 60 | 56 | 58 | 504,000 | 580 |
| 2012-06-20 | 54 | 59 | 53 | 57 | 460,000 | 570 |
| 2012-06-19 | 53 | 54 | 52 | 54 | 43,000 | 540 |
| 2012-06-18 | 53 | 54 | 52 | 54 | 177,000 | 540 |
| 2012-06-15 | 51 | 51 | 50 | 51 | 249,000 | 510 |
| 2012-06-14 | 52 | 52 | 49 | 51 | 343,000 | 510 |
| 2012-06-13 | 57 | 58 | 52 | 53 | 809,000 | 530 |
| 2012-06-12 | 48 | 55 | 48 | 55 | 594,000 | 550 |
| 2012-06-11 | 46 | 52 | 46 | 51 | 587,000 | 510 |
| 2012-06-08 | 46 | 47 | 45 | 46 | 245,000 | 460 |
| 2012-06-07 | 47 | 47 | 46 | 46 | 319,000 | 460 |
| 2012-06-06 | 43 | 47 | 43 | 45 | 387,000 | 450 |
| 2012-06-05 | 43 | 43 | 42 | 42 | 150,000 | 420 |
| 2012-06-04 | 42 | 44 | 42 | 43 | 105,000 | 430 |
| 2012-06-01 | 44 | 45 | 43 | 44 | 200,000 | 440 |
| 2012-05-31 | 44 | 44 | 44 | 44 | 65,000 | 440 |
| 2012-05-30 | 45 | 45 | 44 | 45 | 130,000 | 450 |
| 2012-05-29 | 43 | 45 | 42 | 45 | 183,000 | 450 |
| 2012-05-28 | 44 | 45 | 43 | 43 | 341,000 | 430 |
| 2012-05-25 | 45 | 47 | 44 | 44 | 229,000 | 440 |
| 2012-05-24 | 45 | 45 | 44 | 45 | 47,000 | 450 |
| 2012-05-23 | 46 | 46 | 44 | 45 | 300,000 | 450 |
| 2012-05-22 | 46 | 48 | 46 | 47 | 175,000 | 470 |
| 2012-05-21 | 44 | 46 | 44 | 45 | 153,000 | 450 |
| 2012-05-18 | 44 | 45 | 43 | 44 | 380,000 | 440 |
| 2012-05-17 | 43 | 46 | 43 | 45 | 274,000 | 450 |
| 2012-05-16 | 44 | 44 | 42 | 43 | 237,000 | 430 |
| 2012-05-15 | 46 | 46 | 41 | 45 | 510,000 | 450 |
| 2012-05-14 | 48 | 48 | 43 | 45 | 688,000 | 450 |
| 2012-05-11 | 52 | 53 | 49 | 49 | 346,000 | 490 |
| 2012-05-10 | 50 | 52 | 50 | 51 | 465,000 | 510 |
| 2012-05-09 | 57 | 57 | 51 | 53 | 551,000 | 530 |
| 2012-05-08 | 56 | 57 | 55 | 57 | 183,000 | 570 |
| 2012-05-07 | 58 | 58 | 56 | 57 | 160,000 | 570 |
| 2012-05-02 | 58 | 60 | 58 | 58 | 186,000 | 580 |
| 2012-05-01 | 60 | 61 | 57 | 57 | 522,000 | 570 |
| 2012-04-27 | 60 | 61 | 59 | 61 | 236,000 | 610 |
| 2012-04-26 | 61 | 61 | 60 | 60 | 268,000 | 600 |
| 2012-04-25 | 61 | 62 | 60 | 62 | 239,000 | 620 |
| 2012-04-24 | 62 | 63 | 60 | 63 | 493,000 | 630 |
| 2012-04-23 | 64 | 64 | 60 | 63 | 1,481,000 | 630 |
| 2012-04-20 | 67 | 67 | 65 | 65 | 316,000 | 650 |
| 2012-04-19 | 68 | 68 | 66 | 67 | 454,000 | 670 |
| 2012-04-18 | 68 | 69 | 67 | 68 | 325,000 | 680 |
| 2012-04-17 | 70 | 70 | 67 | 67 | 647,000 | 670 |
| 2012-04-16 | 70 | 71 | 68 | 68 | 691,000 | 680 |
| 2012-04-13 | 66 | 70 | 65 | 70 | 878,000 | 700 |
| 2012-04-12 | 73 | 74 | 66 | 66 | 3,258,000 | 660 |
| 2012-04-11 | 70 | 78 | 70 | 78 | 2,015,000 | 780 |
| 2012-04-10 | 73 | 74 | 71 | 72 | 743,000 | 720 |
| 2012-04-09 | 75 | 78 | 72 | 74 | 1,964,000 | 740 |
| 2012-04-06 | 72 | 76 | 72 | 75 | 2,654,000 | 750 |
| 2012-04-05 | 73 | 74 | 68 | 72 | 1,571,000 | 720 |
| 2012-04-04 | 67 | 73 | 66 | 73 | 1,764,000 | 730 |
| 2012-04-03 | 68 | 69 | 66 | 67 | 895,000 | 670 |
| 2012-04-02 | 65 | 75 | 65 | 66 | 3,981,000 | 660 |
| 2012-03-30 | 63 | 63 | 60 | 62 | 874,000 | 620 |
| 2012-03-29 | 65 | 66 | 62 | 63 | 470,000 | 630 |
| 2012-03-28 | 65 | 67 | 64 | 65 | 406,000 | 650 |
| 2012-03-27 | 66 | 68 | 63 | 65 | 1,171,000 | 650 |
| 2012-03-26 | 71 | 73 | 63 | 63 | 2,186,000 | 630 |
| 2012-03-23 | 69 | 77 | 66 | 72 | 4,035,000 | 720 |
| 2012-03-22 | 71 | 84 | 68 | 71 | 10,122,000 | 710 |
| 2012-03-21 | 59 | 76 | 58 | 70 | 8,966,000 | 700 |
| 2012-03-19 | 52 | 58 | 52 | 58 | 1,053,000 | 580 |
| 2012-03-16 | 53 | 54 | 51 | 52 | 736,000 | 520 |
| 2012-03-15 | 50 | 55 | 49 | 53 | 1,540,000 | 530 |
| 2012-03-14 | 53 | 53 | 49 | 49 | 1,296,000 | 490 |
| 2012-03-13 | 47 | 59 | 47 | 52 | 6,363,000 | 520 |
| 2012-03-12 | 44 | 46 | 43 | 46 | 376,000 | 460 |
| 2012-03-09 | 43 | 44 | 42 | 43 | 238,000 | 430 |
| 2012-03-08 | 42 | 44 | 42 | 43 | 321,000 | 430 |
| 2012-03-07 | 42 | 42 | 41 | 41 | 461,000 | 410 |
| 2012-03-06 | 44 | 44 | 42 | 43 | 287,000 | 430 |
| 2012-03-05 | 44 | 45 | 43 | 43 | 256,000 | 430 |
| 2012-03-02 | 45 | 45 | 44 | 44 | 488,000 | 440 |
| 2012-03-01 | 46 | 47 | 45 | 45 | 712,000 | 450 |
| 2012-02-29 | 45 | 49 | 45 | 47 | 759,000 | 470 |
| 2012-02-28 | 44 | 45 | 44 | 45 | 509,000 | 450 |
| 2012-02-27 | 47 | 47 | 45 | 45 | 1,148,000 | 450 |
| 2012-02-24 | 48 | 50 | 47 | 47 | 1,499,000 | 470 |
| 2012-02-23 | 47 | 48 | 45 | 48 | 702,000 | 480 |
| 2012-02-22 | 48 | 49 | 45 | 47 | 1,364,000 | 470 |
| 2012-02-21 | 45 | 49 | 44 | 48 | 1,579,000 | 480 |
| 2012-02-20 | 44 | 46 | 42 | 45 | 1,101,000 | 450 |
| 2012-02-17 | 43 | 44 | 42 | 44 | 469,000 | 440 |
| 2012-02-16 | 43 | 45 | 42 | 43 | 791,000 | 430 |
| 2012-02-15 | 44 | 45 | 43 | 43 | 936,000 | 430 |
| 2012-02-14 | 43 | 44 | 41 | 44 | 2,197,000 | 440 |
| 2012-02-13 | 40 | 47 | 38 | 41 | 4,631,000 | 410 |
| 2012-02-10 | 39 | 40 | 38 | 39 | 1,123,000 | 390 |
| 2012-02-09 | 38 | 38 | 37 | 38 | 247,000 | 380 |
| 2012-02-08 | 36 | 38 | 36 | 38 | 679,000 | 380 |
| 2012-02-07 | 36 | 36 | 35 | 36 | 178,000 | 360 |
| 2012-02-06 | 36 | 37 | 36 | 36 | 282,000 | 360 |
| 2012-02-03 | 37 | 37 | 36 | 36 | 329,000 | 360 |
| 2012-02-02 | 36 | 37 | 35 | 37 | 651,000 | 370 |
| 2012-02-01 | 35 | 36 | 34 | 35 | 83,000 | 350 |
| 2012-01-31 | 35 | 36 | 34 | 35 | 245,000 | 350 |
| 2012-01-30 | 35 | 35 | 34 | 34 | 121,000 | 340 |
| 2012-01-27 | 34 | 35 | 34 | 34 | 126,000 | 340 |
| 2012-01-26 | 35 | 35 | 33 | 34 | 260,000 | 340 |
| 2012-01-25 | 36 | 36 | 34 | 34 | 57,000 | 340 |
| 2012-01-24 | 35 | 36 | 35 | 35 | 44,000 | 350 |
| 2012-01-23 | 35 | 35 | 34 | 35 | 174,000 | 350 |
| 2012-01-20 | 36 | 36 | 34 | 35 | 233,000 | 350 |
| 2012-01-19 | 35 | 36 | 34 | 36 | 163,000 | 360 |
| 2012-01-18 | 33 | 35 | 33 | 35 | 213,000 | 350 |
| 2012-01-17 | 34 | 34 | 33 | 33 | 138,000 | 330 |
| 2012-01-16 | 33 | 33 | 32 | 33 | 310,000 | 330 |
| 2012-01-13 | 36 | 37 | 33 | 33 | 1,342,000 | 330 |
| 2012-01-12 | 35 | 37 | 35 | 36 | 614,000 | 360 |
| 2012-01-11 | 32 | 35 | 32 | 34 | 708,000 | 340 |
| 2012-01-10 | 32 | 32 | 31 | 32 | 151,000 | 320 |
| 2012-01-06 | 32 | 32 | 31 | 31 | 125,000 | 310 |
| 2012-01-05 | 32 | 32 | 32 | 32 | 88,000 | 320 |
| 2012-01-04 | 31 | 32 | 31 | 32 | 108,000 | 320 |
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
