8254 (株)さいか屋 の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 72 | 73 | 70 | 71 | 1,855,000 | 710 |
| 2013-12-27 | 66 | 90 | 66 | 75 | 18,138,000 | 750 |
| 2013-12-26 | 65 | 66 | 65 | 66 | 513,000 | 660 |
| 2013-12-25 | 67 | 67 | 66 | 66 | 495,000 | 660 |
| 2013-12-24 | 67 | 68 | 67 | 67 | 474,000 | 670 |
| 2013-12-20 | 66 | 68 | 65 | 68 | 1,339,000 | 680 |
| 2013-12-19 | 71 | 72 | 70 | 70 | 255,000 | 700 |
| 2013-12-18 | 70 | 72 | 70 | 71 | 205,000 | 710 |
| 2013-12-17 | 69 | 71 | 69 | 71 | 181,000 | 710 |
| 2013-12-16 | 70 | 71 | 68 | 69 | 216,000 | 690 |
| 2013-12-13 | 71 | 72 | 69 | 70 | 341,000 | 700 |
| 2013-12-12 | 71 | 72 | 70 | 71 | 179,000 | 710 |
| 2013-12-11 | 73 | 73 | 71 | 72 | 279,000 | 720 |
| 2013-12-10 | 69 | 73 | 69 | 73 | 726,000 | 730 |
| 2013-12-09 | 69 | 70 | 68 | 68 | 108,000 | 680 |
| 2013-12-06 | 69 | 70 | 68 | 69 | 41,000 | 690 |
| 2013-12-05 | 70 | 70 | 69 | 69 | 216,000 | 690 |
| 2013-12-04 | 71 | 71 | 69 | 69 | 329,000 | 690 |
| 2013-12-03 | 70 | 72 | 70 | 71 | 193,000 | 710 |
| 2013-12-02 | 69 | 72 | 69 | 71 | 499,000 | 710 |
| 2013-11-29 | 69 | 70 | 68 | 69 | 279,000 | 690 |
| 2013-11-28 | 68 | 69 | 68 | 69 | 196,000 | 690 |
| 2013-11-27 | 68 | 68 | 67 | 68 | 256,000 | 680 |
| 2013-11-26 | 69 | 70 | 68 | 68 | 69,000 | 680 |
| 2013-11-25 | 69 | 70 | 68 | 69 | 222,000 | 690 |
| 2013-11-22 | 70 | 70 | 69 | 70 | 133,000 | 700 |
| 2013-11-21 | 69 | 70 | 69 | 70 | 83,000 | 700 |
| 2013-11-20 | 70 | 70 | 69 | 69 | 187,000 | 690 |
| 2013-11-19 | 70 | 70 | 68 | 69 | 181,000 | 690 |
| 2013-11-18 | 70 | 71 | 69 | 71 | 73,000 | 710 |
| 2013-11-15 | 68 | 70 | 68 | 70 | 251,000 | 700 |
| 2013-11-14 | 68 | 69 | 68 | 68 | 267,000 | 680 |
| 2013-11-13 | 69 | 69 | 67 | 67 | 128,000 | 670 |
| 2013-11-12 | 69 | 69 | 67 | 68 | 175,000 | 680 |
| 2013-11-11 | 71 | 71 | 68 | 68 | 298,000 | 680 |
| 2013-11-08 | 70 | 71 | 70 | 71 | 279,000 | 710 |
| 2013-11-07 | 68 | 72 | 68 | 71 | 1,048,000 | 710 |
| 2013-11-06 | 67 | 68 | 66 | 68 | 165,000 | 680 |
| 2013-11-05 | 65 | 67 | 65 | 67 | 208,000 | 670 |
| 2013-11-01 | 67 | 67 | 64 | 65 | 401,000 | 650 |
| 2013-10-31 | 69 | 69 | 66 | 67 | 305,000 | 670 |
| 2013-10-30 | 68 | 69 | 67 | 68 | 303,000 | 680 |
| 2013-10-29 | 68 | 68 | 67 | 68 | 275,000 | 680 |
| 2013-10-28 | 69 | 69 | 67 | 68 | 442,000 | 680 |
| 2013-10-25 | 74 | 74 | 66 | 68 | 1,026,000 | 680 |
| 2013-10-24 | 67 | 74 | 66 | 70 | 1,424,000 | 700 |
| 2013-10-23 | 67 | 68 | 66 | 66 | 652,000 | 660 |
| 2013-10-22 | 65 | 67 | 65 | 67 | 547,000 | 670 |
| 2013-10-21 | 63 | 65 | 63 | 65 | 226,000 | 650 |
| 2013-10-18 | 64 | 65 | 62 | 64 | 522,000 | 640 |
| 2013-10-17 | 63 | 65 | 63 | 64 | 92,000 | 640 |
| 2013-10-16 | 64 | 64 | 63 | 63 | 59,000 | 630 |
| 2013-10-15 | 64 | 65 | 63 | 64 | 143,000 | 640 |
| 2013-10-11 | 63 | 64 | 62 | 64 | 211,000 | 640 |
| 2013-10-10 | 62 | 64 | 61 | 64 | 448,000 | 640 |
| 2013-10-09 | 63 | 65 | 63 | 64 | 94,000 | 640 |
| 2013-10-08 | 63 | 64 | 62 | 64 | 275,000 | 640 |
| 2013-10-07 | 65 | 65 | 63 | 65 | 183,000 | 650 |
| 2013-10-04 | 65 | 65 | 64 | 65 | 149,000 | 650 |
| 2013-10-03 | 66 | 67 | 64 | 65 | 409,000 | 650 |
| 2013-10-02 | 67 | 74 | 65 | 67 | 2,471,000 | 670 |
| 2013-10-01 | 65 | 68 | 64 | 66 | 361,000 | 660 |
| 2013-09-30 | 64 | 66 | 64 | 65 | 359,000 | 650 |
| 2013-09-27 | 67 | 67 | 66 | 66 | 176,000 | 660 |
| 2013-09-26 | 66 | 67 | 65 | 67 | 263,000 | 670 |
| 2013-09-25 | 68 | 69 | 65 | 65 | 339,000 | 650 |
| 2013-09-24 | 66 | 69 | 66 | 69 | 282,000 | 690 |
| 2013-09-20 | 66 | 68 | 65 | 68 | 478,000 | 680 |
| 2013-09-19 | 65 | 66 | 64 | 65 | 99,000 | 650 |
| 2013-09-18 | 65 | 65 | 63 | 64 | 120,000 | 640 |
| 2013-09-17 | 63 | 65 | 63 | 64 | 382,000 | 640 |
| 2013-09-13 | 60 | 62 | 59 | 62 | 295,000 | 620 |
| 2013-09-12 | 61 | 61 | 60 | 60 | 53,000 | 600 |
| 2013-09-11 | 61 | 62 | 60 | 61 | 188,000 | 610 |
| 2013-09-10 | 60 | 61 | 59 | 60 | 127,000 | 600 |
| 2013-09-09 | 60 | 60 | 58 | 60 | 127,000 | 600 |
| 2013-09-06 | 59 | 59 | 57 | 58 | 102,000 | 580 |
| 2013-09-05 | 58 | 59 | 57 | 59 | 97,000 | 590 |
| 2013-09-04 | 58 | 58 | 57 | 57 | 49,000 | 570 |
| 2013-09-03 | 59 | 59 | 57 | 57 | 100,000 | 570 |
| 2013-09-02 | 56 | 59 | 56 | 59 | 82,000 | 590 |
| 2013-08-30 | 57 | 57 | 55 | 56 | 130,000 | 560 |
| 2013-08-29 | 57 | 57 | 56 | 56 | 129,000 | 560 |
| 2013-08-28 | 59 | 59 | 56 | 57 | 249,000 | 570 |
| 2013-08-27 | 60 | 60 | 59 | 60 | 50,000 | 600 |
| 2013-08-26 | 61 | 61 | 60 | 60 | 89,000 | 600 |
| 2013-08-23 | 60 | 61 | 59 | 61 | 269,000 | 610 |
| 2013-08-22 | 61 | 61 | 59 | 59 | 272,000 | 590 |
| 2013-08-21 | 62 | 62 | 61 | 62 | 97,000 | 620 |
| 2013-08-20 | 61 | 63 | 61 | 62 | 215,000 | 620 |
| 2013-08-19 | 62 | 62 | 62 | 62 | 13,000 | 620 |
| 2013-08-16 | 62 | 62 | 61 | 62 | 18,000 | 620 |
| 2013-08-15 | 63 | 63 | 62 | 62 | 107,000 | 620 |
| 2013-08-14 | 62 | 62 | 62 | 62 | 78,000 | 620 |
| 2013-08-13 | 61 | 62 | 61 | 62 | 47,000 | 620 |
| 2013-08-12 | 62 | 62 | 61 | 61 | 140,000 | 610 |
| 2013-08-09 | 63 | 63 | 62 | 62 | 43,000 | 620 |
| 2013-08-08 | 63 | 63 | 62 | 62 | 15,000 | 620 |
| 2013-08-07 | 63 | 64 | 62 | 62 | 61,000 | 620 |
| 2013-08-06 | 63 | 63 | 63 | 63 | 61,000 | 630 |
| 2013-08-05 | 63 | 63 | 62 | 62 | 79,000 | 620 |
| 2013-08-02 | 62 | 63 | 62 | 62 | 70,000 | 620 |
| 2013-08-01 | 61 | 62 | 61 | 62 | 121,000 | 620 |
| 2013-07-31 | 62 | 62 | 61 | 61 | 61,000 | 610 |
| 2013-07-30 | 62 | 63 | 62 | 62 | 28,000 | 620 |
| 2013-07-29 | 63 | 63 | 60 | 62 | 320,000 | 620 |
| 2013-07-26 | 64 | 64 | 64 | 64 | 146,000 | 640 |
| 2013-07-25 | 66 | 66 | 64 | 65 | 138,000 | 650 |
| 2013-07-24 | 65 | 66 | 65 | 65 | 318,000 | 650 |
| 2013-07-23 | 63 | 65 | 63 | 64 | 249,000 | 640 |
| 2013-07-22 | 66 | 66 | 64 | 64 | 293,000 | 640 |
| 2013-07-19 | 65 | 65 | 65 | 65 | 242,000 | 650 |
| 2013-07-18 | 66 | 66 | 64 | 65 | 278,000 | 650 |
| 2013-07-17 | 65 | 66 | 64 | 66 | 343,000 | 660 |
| 2013-07-16 | 68 | 68 | 65 | 65 | 528,000 | 650 |
| 2013-07-12 | 67 | 68 | 67 | 68 | 301,000 | 680 |
| 2013-07-11 | 68 | 68 | 64 | 68 | 810,000 | 680 |
| 2013-07-10 | 68 | 70 | 68 | 69 | 400,000 | 690 |
| 2013-07-09 | 69 | 69 | 67 | 68 | 298,000 | 680 |
| 2013-07-08 | 69 | 70 | 68 | 69 | 391,000 | 690 |
| 2013-07-05 | 70 | 70 | 68 | 69 | 173,000 | 690 |
| 2013-07-04 | 68 | 70 | 67 | 70 | 367,000 | 700 |
| 2013-07-03 | 68 | 68 | 67 | 68 | 128,000 | 680 |
| 2013-07-02 | 67 | 68 | 67 | 68 | 84,000 | 680 |
| 2013-07-01 | 66 | 67 | 66 | 67 | 67,000 | 670 |
| 2013-06-28 | 64 | 66 | 63 | 66 | 302,000 | 660 |
| 2013-06-27 | 61 | 65 | 61 | 65 | 422,000 | 650 |
| 2013-06-26 | 65 | 65 | 63 | 63 | 247,000 | 630 |
| 2013-06-25 | 66 | 66 | 64 | 65 | 352,000 | 650 |
| 2013-06-24 | 66 | 67 | 66 | 66 | 201,000 | 660 |
| 2013-06-21 | 67 | 67 | 66 | 66 | 140,000 | 660 |
| 2013-06-20 | 69 | 69 | 68 | 68 | 156,000 | 680 |
| 2013-06-19 | 67 | 69 | 67 | 69 | 210,000 | 690 |
| 2013-06-18 | 67 | 67 | 66 | 66 | 83,000 | 660 |
| 2013-06-17 | 66 | 68 | 66 | 67 | 222,000 | 670 |
| 2013-06-14 | 66 | 67 | 65 | 67 | 149,000 | 670 |
| 2013-06-13 | 65 | 67 | 65 | 65 | 165,000 | 650 |
| 2013-06-12 | 66 | 67 | 64 | 66 | 454,000 | 660 |
| 2013-06-11 | 69 | 69 | 67 | 68 | 348,000 | 680 |
| 2013-06-10 | 70 | 70 | 68 | 69 | 328,000 | 690 |
| 2013-06-07 | 69 | 69 | 65 | 67 | 1,172,000 | 670 |
| 2013-06-06 | 73 | 74 | 71 | 71 | 613,000 | 710 |
| 2013-06-05 | 75 | 76 | 74 | 75 | 310,000 | 750 |
| 2013-06-04 | 74 | 75 | 73 | 75 | 226,000 | 750 |
| 2013-06-03 | 77 | 77 | 74 | 74 | 409,000 | 740 |
| 2013-05-31 | 76 | 78 | 74 | 77 | 700,000 | 770 |
| 2013-05-30 | 75 | 84 | 74 | 74 | 2,468,000 | 740 |
| 2013-05-29 | 75 | 78 | 74 | 76 | 963,000 | 760 |
| 2013-05-28 | 75 | 75 | 74 | 74 | 119,000 | 740 |
| 2013-05-27 | 74 | 75 | 73 | 75 | 815,000 | 750 |
| 2013-05-24 | 78 | 79 | 76 | 77 | 415,000 | 770 |
| 2013-05-23 | 81 | 82 | 78 | 78 | 771,000 | 780 |
| 2013-05-22 | 81 | 81 | 80 | 80 | 264,000 | 800 |
| 2013-05-21 | 80 | 81 | 79 | 80 | 323,000 | 800 |
| 2013-05-20 | 81 | 82 | 80 | 80 | 305,000 | 800 |
| 2013-05-17 | 79 | 81 | 78 | 79 | 603,000 | 790 |
| 2013-05-16 | 82 | 82 | 76 | 79 | 1,070,000 | 790 |
| 2013-05-15 | 90 | 91 | 81 | 81 | 2,548,000 | 810 |
| 2013-05-14 | 82 | 90 | 80 | 88 | 4,784,000 | 880 |
| 2013-05-13 | 78 | 79 | 77 | 79 | 1,179,000 | 790 |
| 2013-05-10 | 78 | 79 | 77 | 77 | 475,000 | 770 |
| 2013-05-09 | 79 | 80 | 77 | 77 | 1,603,000 | 770 |
| 2013-05-08 | 79 | 79 | 78 | 78 | 155,000 | 780 |
| 2013-05-07 | 78 | 78 | 77 | 78 | 171,000 | 780 |
| 2013-05-02 | 77 | 77 | 77 | 77 | 94,000 | 770 |
| 2013-05-01 | 77 | 78 | 76 | 76 | 186,000 | 760 |
| 2013-04-30 | 76 | 78 | 76 | 77 | 324,000 | 770 |
| 2013-04-26 | 78 | 78 | 76 | 77 | 537,000 | 770 |
| 2013-04-25 | 78 | 79 | 77 | 78 | 289,000 | 780 |
| 2013-04-24 | 78 | 79 | 77 | 77 | 176,000 | 770 |
| 2013-04-23 | 78 | 79 | 77 | 78 | 294,000 | 780 |
| 2013-04-22 | 77 | 78 | 77 | 77 | 202,000 | 770 |
| 2013-04-19 | 76 | 77 | 76 | 76 | 190,000 | 760 |
| 2013-04-18 | 77 | 78 | 77 | 77 | 170,000 | 770 |
| 2013-04-17 | 77 | 79 | 77 | 77 | 262,000 | 770 |
| 2013-04-16 | 76 | 78 | 76 | 76 | 283,000 | 760 |
| 2013-04-15 | 77 | 77 | 75 | 76 | 507,000 | 760 |
| 2013-04-12 | 79 | 79 | 77 | 78 | 794,000 | 780 |
| 2013-04-11 | 79 | 80 | 76 | 79 | 3,072,000 | 790 |
| 2013-04-10 | 86 | 87 | 85 | 86 | 537,000 | 860 |
| 2013-04-09 | 84 | 86 | 84 | 85 | 961,000 | 850 |
| 2013-04-08 | 81 | 84 | 81 | 83 | 653,000 | 830 |
| 2013-04-05 | 82 | 83 | 81 | 81 | 449,000 | 810 |
| 2013-04-04 | 80 | 81 | 79 | 81 | 208,000 | 810 |
| 2013-04-03 | 79 | 80 | 79 | 80 | 195,000 | 800 |
| 2013-04-02 | 76 | 80 | 75 | 80 | 397,000 | 800 |
| 2013-04-01 | 85 | 89 | 78 | 79 | 1,084,000 | 790 |
| 2013-03-29 | 80 | 80 | 78 | 80 | 484,000 | 800 |
| 2013-03-28 | 85 | 85 | 79 | 80 | 646,000 | 800 |
| 2013-03-27 | 87 | 88 | 84 | 85 | 425,000 | 850 |
| 2013-03-26 | 88 | 90 | 85 | 86 | 758,000 | 860 |
| 2013-03-25 | 84 | 89 | 84 | 89 | 655,000 | 890 |
| 2013-03-22 | 85 | 86 | 84 | 85 | 227,000 | 850 |
| 2013-03-21 | 84 | 87 | 83 | 85 | 397,000 | 850 |
| 2013-03-19 | 83 | 85 | 82 | 84 | 123,000 | 840 |
| 2013-03-18 | 84 | 85 | 83 | 83 | 210,000 | 830 |
| 2013-03-15 | 85 | 85 | 84 | 84 | 127,000 | 840 |
| 2013-03-14 | 84 | 85 | 83 | 85 | 59,000 | 850 |
| 2013-03-13 | 86 | 86 | 82 | 83 | 567,000 | 830 |
| 2013-03-12 | 86 | 87 | 84 | 84 | 367,000 | 840 |
| 2013-03-11 | 82 | 89 | 82 | 89 | 1,521,000 | 890 |
| 2013-03-08 | 83 | 83 | 80 | 82 | 396,000 | 820 |
| 2013-03-07 | 83 | 83 | 82 | 82 | 249,000 | 820 |
| 2013-03-06 | 83 | 83 | 81 | 82 | 498,000 | 820 |
| 2013-03-05 | 83 | 83 | 82 | 82 | 374,000 | 820 |
| 2013-03-04 | 82 | 83 | 81 | 83 | 592,000 | 830 |
| 2013-03-01 | 79 | 81 | 79 | 81 | 196,000 | 810 |
| 2013-02-28 | 78 | 80 | 78 | 80 | 129,000 | 800 |
| 2013-02-27 | 78 | 79 | 78 | 78 | 78,000 | 780 |
| 2013-02-26 | 79 | 79 | 78 | 78 | 137,000 | 780 |
| 2013-02-25 | 79 | 80 | 78 | 80 | 260,000 | 800 |
| 2013-02-22 | 79 | 80 | 78 | 79 | 220,000 | 790 |
| 2013-02-21 | 80 | 80 | 78 | 79 | 218,000 | 790 |
| 2013-02-20 | 78 | 81 | 77 | 79 | 579,000 | 790 |
| 2013-02-19 | 76 | 78 | 76 | 77 | 289,000 | 770 |
| 2013-02-18 | 73 | 76 | 73 | 75 | 86,000 | 750 |
| 2013-02-15 | 72 | 73 | 72 | 72 | 925,000 | 720 |
| 2013-02-14 | 75 | 75 | 72 | 73 | 369,000 | 730 |
| 2013-02-13 | 76 | 78 | 74 | 74 | 732,000 | 740 |
| 2013-02-12 | 78 | 79 | 76 | 76 | 566,000 | 760 |
| 2013-02-08 | 79 | 79 | 77 | 79 | 378,000 | 790 |
| 2013-02-07 | 80 | 80 | 76 | 79 | 678,000 | 790 |
| 2013-02-06 | 79 | 81 | 79 | 79 | 528,000 | 790 |
| 2013-02-05 | 82 | 82 | 79 | 80 | 468,000 | 800 |
| 2013-02-04 | 82 | 83 | 80 | 82 | 345,000 | 820 |
| 2013-02-01 | 78 | 81 | 78 | 80 | 349,000 | 800 |
| 2013-01-31 | 77 | 79 | 76 | 78 | 342,000 | 780 |
| 2013-01-30 | 77 | 78 | 76 | 76 | 353,000 | 760 |
| 2013-01-29 | 77 | 78 | 77 | 77 | 479,000 | 770 |
| 2013-01-28 | 79 | 79 | 76 | 77 | 624,000 | 770 |
| 2013-01-25 | 80 | 80 | 78 | 79 | 318,000 | 790 |
| 2013-01-24 | 79 | 80 | 77 | 79 | 375,000 | 790 |
| 2013-01-23 | 81 | 83 | 78 | 78 | 619,000 | 780 |
| 2013-01-22 | 87 | 88 | 80 | 82 | 2,018,000 | 820 |
| 2013-01-21 | 76 | 88 | 76 | 84 | 4,068,000 | 840 |
| 2013-01-18 | 82 | 82 | 74 | 75 | 2,649,000 | 750 |
| 2013-01-17 | 75 | 84 | 75 | 80 | 2,206,000 | 800 |
| 2013-01-16 | 81 | 81 | 76 | 76 | 1,758,000 | 760 |
| 2013-01-15 | 86 | 86 | 81 | 83 | 2,145,000 | 830 |
| 2013-01-11 | 85 | 92 | 83 | 90 | 2,601,000 | 900 |
| 2013-01-10 | 74 | 96 | 73 | 90 | 8,428,000 | 900 |
| 2013-01-09 | 69 | 75 | 68 | 73 | 1,014,000 | 730 |
| 2013-01-08 | 69 | 71 | 68 | 70 | 418,000 | 700 |
| 2013-01-07 | 69 | 69 | 67 | 69 | 501,000 | 690 |
| 2013-01-04 | 66 | 67 | 65 | 65 | 448,000 | 650 |
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
