8254 (株)さいか屋 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 85 | 86 | 85 | 85 | 90,000 | 850 |
| 2015-12-29 | 83 | 86 | 83 | 85 | 174,000 | 850 |
| 2015-12-28 | 81 | 84 | 81 | 84 | 125,000 | 840 |
| 2015-12-25 | 82 | 82 | 80 | 80 | 329,000 | 800 |
| 2015-12-24 | 83 | 83 | 82 | 82 | 228,000 | 820 |
| 2015-12-22 | 81 | 83 | 81 | 83 | 246,000 | 830 |
| 2015-12-21 | 84 | 84 | 82 | 83 | 275,000 | 830 |
| 2015-12-18 | 89 | 89 | 84 | 84 | 378,000 | 840 |
| 2015-12-17 | 89 | 89 | 88 | 88 | 58,000 | 880 |
| 2015-12-16 | 87 | 89 | 87 | 88 | 120,000 | 880 |
| 2015-12-15 | 89 | 89 | 87 | 87 | 220,000 | 870 |
| 2015-12-14 | 89 | 89 | 88 | 89 | 136,000 | 890 |
| 2015-12-11 | 90 | 91 | 89 | 89 | 56,000 | 890 |
| 2015-12-10 | 89 | 90 | 88 | 88 | 239,000 | 880 |
| 2015-12-09 | 90 | 91 | 90 | 90 | 59,000 | 900 |
| 2015-12-08 | 93 | 93 | 90 | 91 | 290,000 | 910 |
| 2015-12-07 | 93 | 95 | 92 | 92 | 275,000 | 920 |
| 2015-12-04 | 90 | 95 | 90 | 93 | 545,000 | 930 |
| 2015-12-03 | 90 | 91 | 90 | 90 | 110,000 | 900 |
| 2015-12-02 | 94 | 94 | 89 | 89 | 659,000 | 890 |
| 2015-12-01 | 91 | 95 | 90 | 93 | 393,000 | 930 |
| 2015-11-30 | 89 | 92 | 89 | 91 | 522,000 | 910 |
| 2015-11-27 | 90 | 90 | 88 | 89 | 231,000 | 890 |
| 2015-11-26 | 90 | 91 | 88 | 89 | 207,000 | 890 |
| 2015-11-25 | 90 | 91 | 89 | 90 | 29,000 | 900 |
| 2015-11-24 | 88 | 91 | 88 | 91 | 117,000 | 910 |
| 2015-11-20 | 88 | 89 | 87 | 88 | 49,000 | 880 |
| 2015-11-19 | 88 | 88 | 87 | 88 | 26,000 | 880 |
| 2015-11-18 | 89 | 89 | 87 | 87 | 63,000 | 870 |
| 2015-11-17 | 89 | 90 | 88 | 89 | 45,000 | 890 |
| 2015-11-16 | 88 | 89 | 87 | 88 | 204,000 | 880 |
| 2015-11-13 | 90 | 90 | 89 | 90 | 50,000 | 900 |
| 2015-11-12 | 92 | 92 | 89 | 90 | 98,000 | 900 |
| 2015-11-11 | 89 | 92 | 89 | 91 | 189,000 | 910 |
| 2015-11-10 | 90 | 90 | 88 | 89 | 60,000 | 890 |
| 2015-11-09 | 88 | 89 | 88 | 89 | 52,000 | 890 |
| 2015-11-06 | 87 | 88 | 87 | 88 | 88,000 | 880 |
| 2015-11-05 | 89 | 89 | 86 | 86 | 218,000 | 860 |
| 2015-11-04 | 91 | 91 | 88 | 88 | 110,000 | 880 |
| 2015-11-02 | 90 | 90 | 89 | 89 | 117,000 | 890 |
| 2015-10-30 | 90 | 91 | 90 | 90 | 108,000 | 900 |
| 2015-10-29 | 93 | 93 | 91 | 91 | 80,000 | 910 |
| 2015-10-28 | 91 | 93 | 91 | 92 | 189,000 | 920 |
| 2015-10-27 | 93 | 93 | 91 | 91 | 85,000 | 910 |
| 2015-10-26 | 91 | 93 | 91 | 93 | 354,000 | 930 |
| 2015-10-23 | 91 | 91 | 90 | 90 | 104,000 | 900 |
| 2015-10-22 | 90 | 90 | 89 | 90 | 87,000 | 900 |
| 2015-10-21 | 89 | 91 | 89 | 90 | 324,000 | 900 |
| 2015-10-20 | 88 | 90 | 87 | 88 | 163,000 | 880 |
| 2015-10-19 | 89 | 89 | 87 | 88 | 251,000 | 880 |
| 2015-10-16 | 90 | 90 | 88 | 89 | 204,000 | 890 |
| 2015-10-15 | 89 | 91 | 89 | 90 | 324,000 | 900 |
| 2015-10-14 | 96 | 97 | 91 | 91 | 1,269,000 | 910 |
| 2015-10-13 | 102 | 102 | 98 | 99 | 834,000 | 990 |
| 2015-10-09 | 103 | 103 | 99 | 102 | 643,000 | 1,020 |
| 2015-10-08 | 104 | 105 | 102 | 102 | 524,000 | 1,020 |
| 2015-10-07 | 103 | 107 | 102 | 104 | 1,058,000 | 1,040 |
| 2015-10-06 | 100 | 106 | 99 | 103 | 2,732,000 | 1,030 |
| 2015-10-05 | 98 | 99 | 97 | 97 | 366,000 | 970 |
| 2015-10-02 | 95 | 99 | 94 | 99 | 552,000 | 990 |
| 2015-10-01 | 97 | 98 | 94 | 96 | 267,000 | 960 |
| 2015-09-30 | 96 | 98 | 95 | 97 | 389,000 | 970 |
| 2015-09-29 | 94 | 95 | 90 | 95 | 441,000 | 950 |
| 2015-09-28 | 93 | 95 | 92 | 94 | 157,000 | 940 |
| 2015-09-25 | 89 | 94 | 89 | 94 | 496,000 | 940 |
| 2015-09-24 | 89 | 90 | 89 | 89 | 117,000 | 890 |
| 2015-09-18 | 91 | 91 | 89 | 91 | 130,000 | 910 |
| 2015-09-17 | 90 | 92 | 90 | 91 | 171,000 | 910 |
| 2015-09-16 | 90 | 90 | 88 | 90 | 362,000 | 900 |
| 2015-09-15 | 90 | 92 | 88 | 88 | 249,000 | 880 |
| 2015-09-14 | 90 | 91 | 89 | 90 | 288,000 | 900 |
| 2015-09-11 | 87 | 91 | 86 | 90 | 312,000 | 900 |
| 2015-09-10 | 85 | 86 | 84 | 86 | 126,000 | 860 |
| 2015-09-09 | 85 | 86 | 83 | 86 | 266,000 | 860 |
| 2015-09-08 | 83 | 85 | 82 | 82 | 217,000 | 820 |
| 2015-09-07 | 82 | 83 | 79 | 81 | 195,000 | 810 |
| 2015-09-04 | 86 | 86 | 78 | 82 | 304,000 | 820 |
| 2015-09-03 | 84 | 87 | 84 | 84 | 204,000 | 840 |
| 2015-09-02 | 81 | 87 | 80 | 83 | 380,000 | 830 |
| 2015-09-01 | 88 | 88 | 84 | 85 | 356,000 | 850 |
| 2015-08-31 | 89 | 90 | 89 | 89 | 277,000 | 890 |
| 2015-08-28 | 89 | 92 | 88 | 88 | 710,000 | 880 |
| 2015-08-27 | 85 | 89 | 85 | 87 | 969,000 | 870 |
| 2015-08-26 | 81 | 86 | 78 | 84 | 1,107,000 | 840 |
| 2015-08-25 | 78 | 90 | 73 | 74 | 1,590,000 | 740 |
| 2015-08-24 | 99 | 99 | 86 | 88 | 842,000 | 880 |
| 2015-08-21 | 100 | 103 | 99 | 102 | 454,000 | 1,020 |
| 2015-08-20 | 107 | 107 | 104 | 104 | 309,000 | 1,040 |
| 2015-08-19 | 108 | 108 | 105 | 107 | 95,000 | 1,070 |
| 2015-08-18 | 106 | 107 | 105 | 106 | 178,000 | 1,060 |
| 2015-08-17 | 108 | 108 | 105 | 105 | 280,000 | 1,050 |
| 2015-08-14 | 106 | 107 | 105 | 107 | 164,000 | 1,070 |
| 2015-08-13 | 107 | 107 | 105 | 106 | 148,000 | 1,060 |
| 2015-08-12 | 108 | 108 | 105 | 105 | 250,000 | 1,050 |
| 2015-08-11 | 108 | 108 | 105 | 108 | 390,000 | 1,080 |
| 2015-08-10 | 110 | 110 | 105 | 107 | 565,000 | 1,070 |
| 2015-08-07 | 109 | 113 | 109 | 110 | 544,000 | 1,100 |
| 2015-08-06 | 108 | 108 | 107 | 108 | 116,000 | 1,080 |
| 2015-08-05 | 107 | 108 | 106 | 108 | 253,000 | 1,080 |
| 2015-08-04 | 108 | 109 | 106 | 107 | 318,000 | 1,070 |
| 2015-08-03 | 106 | 108 | 105 | 108 | 1,106,000 | 1,080 |
| 2015-07-31 | 112 | 114 | 110 | 110 | 403,000 | 1,100 |
| 2015-07-30 | 114 | 114 | 112 | 114 | 227,000 | 1,140 |
| 2015-07-29 | 114 | 116 | 112 | 114 | 329,000 | 1,140 |
| 2015-07-28 | 116 | 116 | 111 | 115 | 940,000 | 1,150 |
| 2015-07-27 | 117 | 119 | 116 | 116 | 354,000 | 1,160 |
| 2015-07-24 | 120 | 121 | 118 | 120 | 597,000 | 1,200 |
| 2015-07-23 | 125 | 125 | 120 | 121 | 855,000 | 1,210 |
| 2015-07-22 | 120 | 131 | 120 | 125 | 2,241,000 | 1,250 |
| 2015-07-21 | 123 | 124 | 120 | 122 | 699,000 | 1,220 |
| 2015-07-17 | 126 | 128 | 122 | 123 | 1,972,000 | 1,230 |
| 2015-07-16 | 133 | 143 | 128 | 129 | 6,799,000 | 1,290 |
| 2015-07-15 | 130 | 131 | 122 | 125 | 1,724,000 | 1,250 |
| 2015-07-14 | 143 | 143 | 125 | 128 | 6,883,000 | 1,280 |
| 2015-07-13 | 127 | 147 | 117 | 141 | 33,862,000 | 1,410 |
| 2015-07-10 | 100 | 103 | 100 | 103 | 185,000 | 1,030 |
| 2015-07-09 | 100 | 102 | 95 | 102 | 684,000 | 1,020 |
| 2015-07-08 | 107 | 107 | 102 | 104 | 749,000 | 1,040 |
| 2015-07-07 | 106 | 108 | 104 | 107 | 433,000 | 1,070 |
| 2015-07-06 | 107 | 111 | 103 | 105 | 1,362,000 | 1,050 |
| 2015-07-03 | 103 | 109 | 103 | 107 | 824,000 | 1,070 |
| 2015-07-02 | 105 | 107 | 99 | 105 | 1,283,000 | 1,050 |
| 2015-07-01 | 100 | 107 | 99 | 105 | 1,094,000 | 1,050 |
| 2015-06-30 | 101 | 102 | 98 | 100 | 726,000 | 1,000 |
| 2015-06-29 | 102 | 103 | 100 | 100 | 638,000 | 1,000 |
| 2015-06-26 | 108 | 110 | 105 | 106 | 735,000 | 1,060 |
| 2015-06-25 | 109 | 114 | 106 | 106 | 1,428,000 | 1,060 |
| 2015-06-24 | 119 | 122 | 108 | 112 | 2,975,000 | 1,120 |
| 2015-06-23 | 112 | 146 | 109 | 121 | 22,790,000 | 1,210 |
| 2015-06-22 | 113 | 114 | 106 | 112 | 3,640,000 | 1,120 |
| 2015-06-19 | 129 | 130 | 110 | 112 | 12,484,000 | 1,120 |
| 2015-06-18 | 105 | 123 | 100 | 119 | 13,471,000 | 1,190 |
| 2015-06-17 | 98 | 102 | 97 | 101 | 1,518,000 | 1,010 |
| 2015-06-16 | 98 | 98 | 97 | 98 | 157,000 | 980 |
| 2015-06-15 | 98 | 98 | 97 | 98 | 72,000 | 980 |
| 2015-06-12 | 98 | 98 | 96 | 98 | 124,000 | 980 |
| 2015-06-11 | 96 | 98 | 96 | 97 | 116,000 | 970 |
| 2015-06-10 | 97 | 97 | 96 | 97 | 73,000 | 970 |
| 2015-06-09 | 98 | 98 | 96 | 97 | 385,000 | 970 |
| 2015-06-08 | 97 | 100 | 97 | 100 | 366,000 | 1,000 |
| 2015-06-05 | 96 | 97 | 95 | 97 | 157,000 | 970 |
| 2015-06-04 | 97 | 99 | 97 | 97 | 212,000 | 970 |
| 2015-06-03 | 100 | 102 | 97 | 98 | 696,000 | 980 |
| 2015-06-02 | 95 | 102 | 94 | 101 | 2,031,000 | 1,010 |
| 2015-06-01 | 91 | 94 | 91 | 94 | 221,000 | 940 |
| 2015-05-29 | 93 | 93 | 90 | 92 | 291,000 | 920 |
| 2015-05-28 | 94 | 94 | 92 | 93 | 150,000 | 930 |
| 2015-05-27 | 94 | 94 | 91 | 94 | 251,000 | 940 |
| 2015-05-26 | 94 | 95 | 91 | 94 | 335,000 | 940 |
| 2015-05-25 | 95 | 96 | 93 | 94 | 209,000 | 940 |
| 2015-05-22 | 99 | 99 | 94 | 94 | 356,000 | 940 |
| 2015-05-21 | 100 | 105 | 98 | 99 | 1,882,000 | 990 |
| 2015-05-20 | 92 | 98 | 91 | 95 | 781,000 | 950 |
| 2015-05-19 | 91 | 91 | 90 | 90 | 98,000 | 900 |
| 2015-05-18 | 91 | 91 | 89 | 91 | 113,000 | 910 |
| 2015-05-15 | 92 | 92 | 90 | 91 | 100,000 | 910 |
| 2015-05-14 | 92 | 92 | 91 | 91 | 55,000 | 910 |
| 2015-05-13 | 92 | 92 | 91 | 91 | 35,000 | 910 |
| 2015-05-12 | 91 | 92 | 91 | 91 | 80,000 | 910 |
| 2015-05-11 | 91 | 91 | 90 | 91 | 119,000 | 910 |
| 2015-05-08 | 91 | 92 | 91 | 91 | 105,000 | 910 |
| 2015-05-07 | 92 | 92 | 91 | 91 | 105,000 | 910 |
| 2015-05-01 | 93 | 94 | 91 | 92 | 199,000 | 920 |
| 2015-04-30 | 94 | 95 | 93 | 94 | 151,000 | 940 |
| 2015-04-28 | 97 | 97 | 94 | 94 | 261,000 | 940 |
| 2015-04-27 | 99 | 99 | 96 | 97 | 228,000 | 970 |
| 2015-04-24 | 98 | 98 | 97 | 98 | 55,000 | 980 |
| 2015-04-23 | 98 | 98 | 97 | 98 | 120,000 | 980 |
| 2015-04-22 | 99 | 99 | 96 | 98 | 516,000 | 980 |
| 2015-04-21 | 101 | 101 | 98 | 99 | 347,000 | 990 |
| 2015-04-20 | 101 | 102 | 100 | 101 | 177,000 | 1,010 |
| 2015-04-17 | 101 | 102 | 100 | 100 | 206,000 | 1,000 |
| 2015-04-16 | 101 | 101 | 100 | 100 | 117,000 | 1,000 |
| 2015-04-15 | 102 | 102 | 100 | 100 | 387,000 | 1,000 |
| 2015-04-14 | 100 | 102 | 99 | 102 | 316,000 | 1,020 |
| 2015-04-13 | 103 | 103 | 99 | 101 | 471,000 | 1,010 |
| 2015-04-10 | 102 | 104 | 99 | 102 | 722,000 | 1,020 |
| 2015-04-09 | 106 | 106 | 102 | 103 | 705,000 | 1,030 |
| 2015-04-08 | 110 | 113 | 106 | 107 | 1,383,000 | 1,070 |
| 2015-04-07 | 110 | 114 | 106 | 113 | 2,157,000 | 1,130 |
| 2015-04-06 | 106 | 112 | 103 | 111 | 2,104,000 | 1,110 |
| 2015-04-03 | 99 | 106 | 98 | 106 | 1,289,000 | 1,060 |
| 2015-04-02 | 102 | 105 | 98 | 98 | 1,081,000 | 980 |
| 2015-04-01 | 98 | 102 | 96 | 101 | 887,000 | 1,010 |
| 2015-03-31 | 100 | 101 | 97 | 98 | 592,000 | 980 |
| 2015-03-30 | 100 | 104 | 98 | 100 | 848,000 | 1,000 |
| 2015-03-27 | 98 | 100 | 96 | 96 | 1,017,000 | 960 |
| 2015-03-26 | 105 | 111 | 99 | 100 | 4,889,000 | 1,000 |
| 2015-03-25 | 96 | 117 | 95 | 100 | 18,315,000 | 1,000 |
| 2015-03-24 | 88 | 93 | 87 | 91 | 905,000 | 910 |
| 2015-03-23 | 89 | 89 | 86 | 87 | 451,000 | 870 |
| 2015-03-20 | 90 | 90 | 87 | 88 | 374,000 | 880 |
| 2015-03-19 | 88 | 93 | 88 | 90 | 1,260,000 | 900 |
| 2015-03-18 | 89 | 89 | 86 | 88 | 567,000 | 880 |
| 2015-03-17 | 89 | 90 | 87 | 88 | 733,000 | 880 |
| 2015-03-16 | 94 | 94 | 90 | 91 | 806,000 | 910 |
| 2015-03-13 | 101 | 106 | 93 | 94 | 3,747,000 | 940 |
| 2015-03-12 | 94 | 94 | 92 | 93 | 602,000 | 930 |
| 2015-03-11 | 97 | 97 | 93 | 95 | 1,623,000 | 950 |
| 2015-03-10 | 105 | 108 | 96 | 98 | 4,252,000 | 980 |
| 2015-03-09 | 110 | 130 | 104 | 105 | 17,336,000 | 1,050 |
| 2015-03-06 | 112 | 114 | 94 | 101 | 6,903,000 | 1,010 |
| 2015-03-05 | 100 | 122 | 97 | 122 | 13,480,000 | 1,220 |
| 2015-03-04 | 103 | 105 | 87 | 92 | 9,207,000 | 920 |
| 2015-03-03 | 78 | 108 | 78 | 108 | 12,112,000 | 1,080 |
| 2015-03-02 | 77 | 79 | 77 | 78 | 164,000 | 780 |
| 2015-02-27 | 77 | 78 | 76 | 76 | 74,000 | 760 |
| 2015-02-26 | 78 | 78 | 76 | 77 | 175,000 | 770 |
| 2015-02-25 | 77 | 80 | 77 | 77 | 207,000 | 770 |
| 2015-02-24 | 77 | 78 | 76 | 78 | 172,000 | 780 |
| 2015-02-23 | 79 | 79 | 77 | 77 | 263,000 | 770 |
| 2015-02-20 | 81 | 81 | 76 | 78 | 649,000 | 780 |
| 2015-02-19 | 77 | 79 | 76 | 79 | 269,000 | 790 |
| 2015-02-18 | 76 | 78 | 76 | 77 | 253,000 | 770 |
| 2015-02-17 | 75 | 75 | 74 | 75 | 12,000 | 750 |
| 2015-02-16 | 75 | 76 | 75 | 75 | 79,000 | 750 |
| 2015-02-13 | 75 | 76 | 74 | 75 | 55,000 | 750 |
| 2015-02-12 | 74 | 75 | 74 | 74 | 76,000 | 740 |
| 2015-02-10 | 75 | 75 | 73 | 73 | 9,000 | 730 |
| 2015-02-09 | 74 | 74 | 73 | 74 | 30,000 | 740 |
| 2015-02-06 | 75 | 75 | 73 | 74 | 19,000 | 740 |
| 2015-02-05 | 74 | 74 | 73 | 74 | 76,000 | 740 |
| 2015-02-04 | 73 | 74 | 73 | 73 | 28,000 | 730 |
| 2015-02-03 | 74 | 74 | 73 | 74 | 54,000 | 740 |
| 2015-02-02 | 74 | 75 | 73 | 74 | 109,000 | 740 |
| 2015-01-30 | 76 | 76 | 74 | 74 | 128,000 | 740 |
| 2015-01-29 | 75 | 76 | 75 | 75 | 78,000 | 750 |
| 2015-01-28 | 75 | 76 | 75 | 76 | 69,000 | 760 |
| 2015-01-27 | 74 | 76 | 74 | 76 | 113,000 | 760 |
| 2015-01-26 | 74 | 76 | 74 | 75 | 100,000 | 750 |
| 2015-01-23 | 75 | 76 | 75 | 75 | 99,000 | 750 |
| 2015-01-22 | 75 | 76 | 74 | 75 | 116,000 | 750 |
| 2015-01-21 | 75 | 75 | 75 | 75 | 47,000 | 750 |
| 2015-01-20 | 76 | 76 | 75 | 75 | 31,000 | 750 |
| 2015-01-19 | 74 | 75 | 74 | 75 | 75,000 | 750 |
| 2015-01-16 | 75 | 76 | 74 | 74 | 70,000 | 740 |
| 2015-01-15 | 76 | 76 | 74 | 76 | 221,000 | 760 |
| 2015-01-14 | 77 | 77 | 75 | 75 | 179,000 | 750 |
| 2015-01-13 | 76 | 77 | 76 | 77 | 109,000 | 770 |
| 2015-01-09 | 78 | 78 | 76 | 76 | 307,000 | 760 |
| 2015-01-08 | 78 | 78 | 77 | 78 | 110,000 | 780 |
| 2015-01-07 | 76 | 79 | 76 | 78 | 520,000 | 780 |
| 2015-01-06 | 76 | 78 | 76 | 76 | 373,000 | 760 |
| 2015-01-05 | 74 | 78 | 74 | 76 | 554,000 | 760 |
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
