8254 (株)さいか屋 の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 73 | 74 | 73 | 73 | 130,000 | 730 |
| 2014-12-29 | 73 | 75 | 72 | 72 | 399,000 | 720 |
| 2014-12-26 | 73 | 73 | 72 | 72 | 145,000 | 720 |
| 2014-12-25 | 73 | 73 | 72 | 73 | 169,000 | 730 |
| 2014-12-24 | 74 | 74 | 72 | 73 | 134,000 | 730 |
| 2014-12-22 | 72 | 76 | 71 | 74 | 322,000 | 740 |
| 2014-12-19 | 72 | 72 | 71 | 72 | 64,000 | 720 |
| 2014-12-18 | 72 | 73 | 72 | 72 | 63,000 | 720 |
| 2014-12-17 | 71 | 72 | 71 | 71 | 52,000 | 710 |
| 2014-12-16 | 72 | 72 | 71 | 71 | 150,000 | 710 |
| 2014-12-15 | 73 | 74 | 72 | 72 | 168,000 | 720 |
| 2014-12-12 | 74 | 74 | 73 | 74 | 338,000 | 740 |
| 2014-12-11 | 73 | 75 | 73 | 75 | 156,000 | 750 |
| 2014-12-10 | 74 | 74 | 73 | 74 | 164,000 | 740 |
| 2014-12-09 | 76 | 76 | 74 | 74 | 199,000 | 740 |
| 2014-12-08 | 76 | 76 | 74 | 76 | 312,000 | 760 |
| 2014-12-05 | 75 | 77 | 75 | 77 | 113,000 | 770 |
| 2014-12-04 | 76 | 76 | 75 | 75 | 66,000 | 750 |
| 2014-12-03 | 76 | 78 | 76 | 76 | 180,000 | 760 |
| 2014-12-02 | 77 | 77 | 76 | 76 | 115,000 | 760 |
| 2014-12-01 | 80 | 80 | 76 | 77 | 470,000 | 770 |
| 2014-11-28 | 80 | 80 | 78 | 80 | 422,000 | 800 |
| 2014-11-27 | 75 | 81 | 74 | 78 | 1,338,000 | 780 |
| 2014-11-26 | 72 | 76 | 72 | 75 | 495,000 | 750 |
| 2014-11-25 | 73 | 74 | 72 | 72 | 185,000 | 720 |
| 2014-11-21 | 73 | 74 | 72 | 74 | 104,000 | 740 |
| 2014-11-20 | 73 | 74 | 72 | 73 | 167,000 | 730 |
| 2014-11-19 | 71 | 75 | 71 | 74 | 654,000 | 740 |
| 2014-11-18 | 71 | 71 | 70 | 70 | 60,000 | 700 |
| 2014-11-17 | 71 | 72 | 71 | 71 | 129,000 | 710 |
| 2014-11-14 | 73 | 73 | 71 | 71 | 126,000 | 710 |
| 2014-11-13 | 74 | 74 | 72 | 73 | 63,000 | 730 |
| 2014-11-12 | 74 | 74 | 73 | 73 | 127,000 | 730 |
| 2014-11-11 | 74 | 74 | 73 | 74 | 62,000 | 740 |
| 2014-11-10 | 73 | 73 | 73 | 73 | 34,000 | 730 |
| 2014-11-07 | 74 | 75 | 73 | 73 | 141,000 | 730 |
| 2014-11-06 | 73 | 75 | 72 | 75 | 359,000 | 750 |
| 2014-11-05 | 72 | 73 | 72 | 73 | 34,000 | 730 |
| 2014-11-04 | 72 | 73 | 72 | 72 | 431,000 | 720 |
| 2014-10-31 | 70 | 71 | 69 | 71 | 272,000 | 710 |
| 2014-10-30 | 71 | 71 | 70 | 70 | 99,000 | 700 |
| 2014-10-29 | 70 | 71 | 70 | 70 | 71,000 | 700 |
| 2014-10-28 | 69 | 70 | 69 | 70 | 108,000 | 700 |
| 2014-10-27 | 69 | 70 | 68 | 70 | 278,000 | 700 |
| 2014-10-24 | 71 | 71 | 69 | 70 | 159,000 | 700 |
| 2014-10-23 | 70 | 70 | 69 | 70 | 117,000 | 700 |
| 2014-10-22 | 71 | 71 | 70 | 70 | 101,000 | 700 |
| 2014-10-21 | 72 | 73 | 70 | 71 | 207,000 | 710 |
| 2014-10-20 | 72 | 73 | 71 | 73 | 317,000 | 730 |
| 2014-10-17 | 70 | 72 | 70 | 70 | 210,000 | 700 |
| 2014-10-16 | 70 | 71 | 68 | 69 | 251,000 | 690 |
| 2014-10-15 | 69 | 71 | 68 | 71 | 300,000 | 710 |
| 2014-10-14 | 70 | 71 | 68 | 69 | 461,000 | 690 |
| 2014-10-10 | 74 | 74 | 72 | 72 | 605,000 | 720 |
| 2014-10-09 | 75 | 84 | 75 | 77 | 4,920,000 | 770 |
| 2014-10-08 | 73 | 75 | 72 | 75 | 480,000 | 750 |
| 2014-10-07 | 74 | 76 | 73 | 75 | 541,000 | 750 |
| 2014-10-06 | 77 | 77 | 75 | 75 | 491,000 | 750 |
| 2014-10-03 | 79 | 82 | 76 | 76 | 1,356,000 | 760 |
| 2014-10-02 | 76 | 77 | 74 | 76 | 1,005,000 | 760 |
| 2014-10-01 | 83 | 85 | 75 | 76 | 3,762,000 | 760 |
| 2014-09-30 | 105 | 114 | 80 | 81 | 16,844,000 | 810 |
| 2014-09-29 | 95 | 95 | 95 | 95 | 1,455,000 | 950 |
| 2014-09-26 | 64 | 65 | 63 | 65 | 41,000 | 650 |
| 2014-09-25 | 65 | 65 | 64 | 64 | 7,000 | 640 |
| 2014-09-24 | 64 | 64 | 63 | 64 | 44,000 | 640 |
| 2014-09-22 | 64 | 64 | 64 | 64 | 10,000 | 640 |
| 2014-09-19 | 65 | 65 | 64 | 64 | 58,000 | 640 |
| 2014-09-18 | 65 | 65 | 65 | 65 | 42,000 | 650 |
| 2014-09-17 | 66 | 66 | 65 | 65 | 97,000 | 650 |
| 2014-09-16 | 66 | 67 | 66 | 66 | 73,000 | 660 |
| 2014-09-12 | 66 | 67 | 66 | 66 | 40,000 | 660 |
| 2014-09-11 | 67 | 67 | 66 | 67 | 49,000 | 670 |
| 2014-09-10 | 69 | 69 | 65 | 66 | 462,000 | 660 |
| 2014-09-09 | 70 | 70 | 69 | 69 | 105,000 | 690 |
| 2014-09-08 | 69 | 69 | 68 | 69 | 45,000 | 690 |
| 2014-09-05 | 68 | 70 | 68 | 69 | 244,000 | 690 |
| 2014-09-04 | 67 | 68 | 67 | 68 | 93,000 | 680 |
| 2014-09-03 | 68 | 68 | 66 | 67 | 147,000 | 670 |
| 2014-09-02 | 68 | 68 | 67 | 68 | 142,000 | 680 |
| 2014-09-01 | 70 | 70 | 68 | 68 | 273,000 | 680 |
| 2014-08-29 | 68 | 71 | 67 | 71 | 372,000 | 710 |
| 2014-08-28 | 65 | 75 | 65 | 70 | 1,613,000 | 700 |
| 2014-08-27 | 64 | 66 | 64 | 64 | 47,000 | 640 |
| 2014-08-26 | 65 | 66 | 63 | 65 | 325,000 | 650 |
| 2014-08-25 | 67 | 68 | 65 | 65 | 171,000 | 650 |
| 2014-08-22 | 68 | 68 | 66 | 67 | 239,000 | 670 |
| 2014-08-21 | 68 | 70 | 68 | 68 | 466,000 | 680 |
| 2014-08-20 | 66 | 70 | 66 | 68 | 788,000 | 680 |
| 2014-08-19 | 66 | 66 | 65 | 66 | 108,000 | 660 |
| 2014-08-18 | 65 | 66 | 64 | 65 | 320,000 | 650 |
| 2014-08-15 | 64 | 66 | 64 | 64 | 259,000 | 640 |
| 2014-08-14 | 63 | 64 | 62 | 63 | 24,000 | 630 |
| 2014-08-13 | 63 | 63 | 62 | 62 | 63,000 | 620 |
| 2014-08-12 | 63 | 63 | 62 | 62 | 44,000 | 620 |
| 2014-08-11 | 62 | 63 | 62 | 63 | 35,000 | 630 |
| 2014-08-08 | 62 | 62 | 61 | 62 | 35,000 | 620 |
| 2014-08-07 | 62 | 62 | 62 | 62 | 43,000 | 620 |
| 2014-08-06 | 62 | 63 | 61 | 62 | 17,000 | 620 |
| 2014-08-05 | 61 | 62 | 61 | 62 | 108,000 | 620 |
| 2014-08-04 | 62 | 62 | 61 | 61 | 31,000 | 610 |
| 2014-08-01 | 62 | 62 | 61 | 62 | 71,000 | 620 |
| 2014-07-31 | 63 | 63 | 62 | 62 | 64,000 | 620 |
| 2014-07-30 | 63 | 63 | 62 | 62 | 52,000 | 620 |
| 2014-07-29 | 64 | 64 | 63 | 63 | 11,000 | 630 |
| 2014-07-28 | 63 | 63 | 63 | 63 | 8,000 | 630 |
| 2014-07-25 | 63 | 64 | 62 | 63 | 28,000 | 630 |
| 2014-07-24 | 61 | 63 | 61 | 63 | 45,000 | 630 |
| 2014-07-23 | 62 | 63 | 61 | 61 | 109,000 | 610 |
| 2014-07-22 | 62 | 63 | 61 | 61 | 170,000 | 610 |
| 2014-07-18 | 63 | 64 | 62 | 63 | 171,000 | 630 |
| 2014-07-17 | 65 | 65 | 64 | 64 | 51,000 | 640 |
| 2014-07-16 | 64 | 65 | 64 | 65 | 15,000 | 650 |
| 2014-07-15 | 64 | 64 | 64 | 64 | 125,000 | 640 |
| 2014-07-14 | 65 | 65 | 64 | 64 | 74,000 | 640 |
| 2014-07-11 | 67 | 67 | 61 | 65 | 300,000 | 650 |
| 2014-07-10 | 67 | 67 | 67 | 67 | 13,000 | 670 |
| 2014-07-09 | 68 | 68 | 66 | 66 | 82,000 | 660 |
| 2014-07-08 | 68 | 68 | 67 | 68 | 64,000 | 680 |
| 2014-07-07 | 68 | 69 | 67 | 67 | 53,000 | 670 |
| 2014-07-04 | 67 | 68 | 67 | 68 | 23,000 | 680 |
| 2014-07-03 | 68 | 68 | 67 | 67 | 71,000 | 670 |
| 2014-07-02 | 66 | 68 | 66 | 68 | 22,000 | 680 |
| 2014-07-01 | 66 | 67 | 66 | 67 | 42,000 | 670 |
| 2014-06-30 | 65 | 67 | 65 | 67 | 82,000 | 670 |
| 2014-06-27 | 66 | 66 | 65 | 66 | 28,000 | 660 |
| 2014-06-26 | 66 | 67 | 66 | 67 | 33,000 | 670 |
| 2014-06-25 | 67 | 67 | 66 | 66 | 34,000 | 660 |
| 2014-06-24 | 67 | 67 | 67 | 67 | 1,000 | 670 |
| 2014-06-23 | 67 | 67 | 65 | 67 | 111,000 | 670 |
| 2014-06-20 | 68 | 68 | 67 | 67 | 182,000 | 670 |
| 2014-06-19 | 68 | 68 | 67 | 68 | 44,000 | 680 |
| 2014-06-18 | 67 | 67 | 66 | 67 | 24,000 | 670 |
| 2014-06-17 | 68 | 68 | 67 | 67 | 80,000 | 670 |
| 2014-06-16 | 69 | 69 | 67 | 68 | 277,000 | 680 |
| 2014-06-13 | 67 | 68 | 66 | 68 | 84,000 | 680 |
| 2014-06-12 | 66 | 68 | 66 | 68 | 358,000 | 680 |
| 2014-06-11 | 67 | 67 | 65 | 66 | 61,000 | 660 |
| 2014-06-10 | 66 | 67 | 64 | 65 | 351,000 | 650 |
| 2014-06-09 | 64 | 65 | 64 | 65 | 89,000 | 650 |
| 2014-06-06 | 63 | 63 | 63 | 63 | 4,000 | 630 |
| 2014-06-05 | 62 | 63 | 62 | 63 | 10,000 | 630 |
| 2014-06-04 | 61 | 62 | 61 | 62 | 21,000 | 620 |
| 2014-06-03 | 63 | 63 | 62 | 62 | 70,000 | 620 |
| 2014-06-02 | 61 | 66 | 61 | 62 | 259,000 | 620 |
| 2014-05-30 | 60 | 60 | 60 | 60 | 18,000 | 600 |
| 2014-05-29 | 59 | 60 | 59 | 60 | 30,000 | 600 |
| 2014-05-28 | 61 | 61 | 59 | 59 | 7,000 | 590 |
| 2014-05-27 | 60 | 60 | 60 | 60 | 1,000 | 600 |
| 2014-05-26 | 59 | 60 | 59 | 60 | 59,000 | 600 |
| 2014-05-23 | 60 | 60 | 59 | 59 | 26,000 | 590 |
| 2014-05-22 | 58 | 60 | 58 | 60 | 20,000 | 600 |
| 2014-05-21 | 59 | 59 | 58 | 58 | 44,000 | 580 |
| 2014-05-20 | 58 | 60 | 57 | 60 | 77,000 | 600 |
| 2014-05-19 | 59 | 59 | 57 | 59 | 107,000 | 590 |
| 2014-05-16 | 60 | 60 | 59 | 59 | 32,000 | 590 |
| 2014-05-15 | 60 | 60 | 60 | 60 | 43,000 | 600 |
| 2014-05-14 | 60 | 60 | 60 | 60 | 98,000 | 600 |
| 2014-05-13 | 59 | 60 | 59 | 59 | 26,000 | 590 |
| 2014-05-12 | 59 | 60 | 59 | 59 | 128,000 | 590 |
| 2014-05-09 | 61 | 61 | 59 | 59 | 20,000 | 590 |
| 2014-05-08 | 60 | 60 | 59 | 60 | 96,000 | 600 |
| 2014-05-07 | 60 | 60 | 59 | 59 | 40,000 | 590 |
| 2014-05-02 | 60 | 61 | 60 | 60 | 26,000 | 600 |
| 2014-05-01 | 60 | 61 | 59 | 60 | 91,000 | 600 |
| 2014-04-30 | 60 | 61 | 60 | 61 | 14,000 | 610 |
| 2014-04-28 | 60 | 64 | 60 | 61 | 237,000 | 610 |
| 2014-04-25 | 59 | 60 | 59 | 60 | 77,000 | 600 |
| 2014-04-24 | 60 | 60 | 60 | 60 | 8,000 | 600 |
| 2014-04-23 | 60 | 60 | 60 | 60 | 11,000 | 600 |
| 2014-04-22 | 60 | 61 | 60 | 60 | 25,000 | 600 |
| 2014-04-21 | 59 | 61 | 59 | 60 | 59,000 | 600 |
| 2014-04-18 | 60 | 60 | 60 | 60 | 12,000 | 600 |
| 2014-04-17 | 60 | 62 | 59 | 60 | 259,000 | 600 |
| 2014-04-16 | 59 | 60 | 59 | 59 | 28,000 | 590 |
| 2014-04-15 | 60 | 60 | 59 | 59 | 146,000 | 590 |
| 2014-04-14 | 60 | 60 | 59 | 59 | 60,000 | 590 |
| 2014-04-11 | 60 | 61 | 58 | 60 | 322,000 | 600 |
| 2014-04-10 | 62 | 63 | 61 | 61 | 79,000 | 610 |
| 2014-04-09 | 62 | 63 | 61 | 61 | 91,000 | 610 |
| 2014-04-08 | 64 | 64 | 63 | 63 | 9,000 | 630 |
| 2014-04-07 | 63 | 63 | 63 | 63 | 19,000 | 630 |
| 2014-04-04 | 64 | 64 | 63 | 63 | 32,000 | 630 |
| 2014-04-03 | 65 | 65 | 63 | 63 | 61,000 | 630 |
| 2014-04-02 | 64 | 64 | 64 | 64 | 88,000 | 640 |
| 2014-04-01 | 64 | 64 | 63 | 63 | 8,000 | 630 |
| 2014-03-31 | 63 | 64 | 63 | 63 | 39,000 | 630 |
| 2014-03-28 | 63 | 64 | 62 | 63 | 75,000 | 630 |
| 2014-03-27 | 63 | 64 | 63 | 64 | 56,000 | 640 |
| 2014-03-26 | 64 | 64 | 63 | 63 | 68,000 | 630 |
| 2014-03-25 | 64 | 65 | 64 | 64 | 98,000 | 640 |
| 2014-03-24 | 63 | 64 | 63 | 63 | 57,000 | 630 |
| 2014-03-20 | 64 | 64 | 62 | 63 | 228,000 | 630 |
| 2014-03-19 | 63 | 64 | 63 | 63 | 136,000 | 630 |
| 2014-03-18 | 64 | 64 | 63 | 64 | 38,000 | 640 |
| 2014-03-17 | 64 | 65 | 63 | 63 | 350,000 | 630 |
| 2014-03-14 | 66 | 67 | 65 | 65 | 184,000 | 650 |
| 2014-03-13 | 67 | 67 | 66 | 66 | 13,000 | 660 |
| 2014-03-12 | 68 | 68 | 67 | 67 | 74,000 | 670 |
| 2014-03-11 | 69 | 69 | 67 | 67 | 114,000 | 670 |
| 2014-03-10 | 68 | 69 | 67 | 69 | 52,000 | 690 |
| 2014-03-07 | 68 | 69 | 67 | 68 | 265,000 | 680 |
| 2014-03-06 | 68 | 68 | 67 | 67 | 18,000 | 670 |
| 2014-03-05 | 67 | 68 | 67 | 68 | 86,000 | 680 |
| 2014-03-04 | 66 | 67 | 66 | 67 | 94,000 | 670 |
| 2014-03-03 | 66 | 67 | 66 | 66 | 52,000 | 660 |
| 2014-02-28 | 67 | 68 | 67 | 67 | 39,000 | 670 |
| 2014-02-27 | 67 | 68 | 67 | 67 | 32,000 | 670 |
| 2014-02-26 | 68 | 68 | 67 | 67 | 33,000 | 670 |
| 2014-02-25 | 69 | 69 | 67 | 67 | 282,000 | 670 |
| 2014-02-24 | 69 | 69 | 68 | 68 | 71,000 | 680 |
| 2014-02-21 | 68 | 69 | 68 | 69 | 36,000 | 690 |
| 2014-02-20 | 68 | 69 | 68 | 68 | 12,000 | 680 |
| 2014-02-19 | 69 | 69 | 68 | 68 | 124,000 | 680 |
| 2014-02-18 | 68 | 68 | 67 | 68 | 62,000 | 680 |
| 2014-02-17 | 69 | 69 | 67 | 67 | 174,000 | 670 |
| 2014-02-14 | 69 | 69 | 67 | 67 | 65,000 | 670 |
| 2014-02-13 | 68 | 69 | 68 | 69 | 121,000 | 690 |
| 2014-02-12 | 70 | 71 | 68 | 68 | 158,000 | 680 |
| 2014-02-10 | 69 | 71 | 68 | 70 | 316,000 | 700 |
| 2014-02-07 | 68 | 68 | 68 | 68 | 53,000 | 680 |
| 2014-02-06 | 67 | 68 | 66 | 67 | 75,000 | 670 |
| 2014-02-05 | 67 | 68 | 66 | 67 | 106,000 | 670 |
| 2014-02-04 | 66 | 68 | 64 | 66 | 877,000 | 660 |
| 2014-02-03 | 69 | 70 | 67 | 68 | 393,000 | 680 |
| 2014-01-31 | 72 | 73 | 70 | 70 | 247,000 | 700 |
| 2014-01-30 | 72 | 72 | 71 | 71 | 78,000 | 710 |
| 2014-01-29 | 73 | 74 | 72 | 73 | 260,000 | 730 |
| 2014-01-28 | 71 | 73 | 71 | 71 | 139,000 | 710 |
| 2014-01-27 | 73 | 73 | 71 | 71 | 347,000 | 710 |
| 2014-01-24 | 76 | 76 | 74 | 74 | 298,000 | 740 |
| 2014-01-23 | 79 | 80 | 75 | 76 | 866,000 | 760 |
| 2014-01-22 | 76 | 79 | 75 | 79 | 976,000 | 790 |
| 2014-01-21 | 74 | 76 | 73 | 76 | 449,000 | 760 |
| 2014-01-20 | 72 | 74 | 72 | 74 | 324,000 | 740 |
| 2014-01-17 | 73 | 74 | 72 | 72 | 524,000 | 720 |
| 2014-01-16 | 73 | 73 | 72 | 73 | 292,000 | 730 |
| 2014-01-15 | 72 | 73 | 71 | 73 | 490,000 | 730 |
| 2014-01-14 | 72 | 73 | 72 | 73 | 292,000 | 730 |
| 2014-01-10 | 73 | 74 | 72 | 74 | 340,000 | 740 |
| 2014-01-09 | 73 | 73 | 72 | 72 | 172,000 | 720 |
| 2014-01-08 | 71 | 74 | 71 | 72 | 657,000 | 720 |
| 2014-01-07 | 71 | 72 | 70 | 70 | 455,000 | 700 |
| 2014-01-06 | 72 | 73 | 70 | 70 | 728,000 | 700 |
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
