8254 (株)さいか屋 の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 60 | 60 | 59 | 59 | 34,000 | 590 |
| 2016-12-29 | 60 | 60 | 60 | 60 | 14,000 | 600 |
| 2016-12-28 | 60 | 61 | 60 | 60 | 35,000 | 600 |
| 2016-12-27 | 61 | 61 | 60 | 60 | 54,000 | 600 |
| 2016-12-26 | 60 | 60 | 59 | 60 | 203,000 | 600 |
| 2016-12-22 | 62 | 62 | 60 | 60 | 216,000 | 600 |
| 2016-12-21 | 62 | 62 | 61 | 62 | 58,000 | 620 |
| 2016-12-20 | 62 | 62 | 61 | 62 | 56,000 | 620 |
| 2016-12-19 | 62 | 62 | 61 | 61 | 59,000 | 610 |
| 2016-12-16 | 62 | 63 | 62 | 62 | 71,000 | 620 |
| 2016-12-15 | 62 | 66 | 62 | 62 | 405,000 | 620 |
| 2016-12-14 | 62 | 63 | 61 | 61 | 65,000 | 610 |
| 2016-12-13 | 61 | 63 | 61 | 61 | 84,000 | 610 |
| 2016-12-12 | 61 | 62 | 61 | 61 | 113,000 | 610 |
| 2016-12-09 | 63 | 63 | 61 | 61 | 261,000 | 610 |
| 2016-12-08 | 61 | 63 | 61 | 63 | 182,000 | 630 |
| 2016-12-07 | 61 | 62 | 60 | 61 | 169,000 | 610 |
| 2016-12-06 | 64 | 65 | 61 | 62 | 478,000 | 620 |
| 2016-12-05 | 66 | 66 | 61 | 63 | 858,000 | 630 |
| 2016-12-02 | 59 | 67 | 59 | 65 | 1,626,000 | 650 |
| 2016-12-01 | 58 | 61 | 58 | 59 | 239,000 | 590 |
| 2016-11-30 | 61 | 61 | 58 | 58 | 352,000 | 580 |
| 2016-11-29 | 59 | 63 | 59 | 61 | 618,000 | 610 |
| 2016-11-28 | 56 | 60 | 56 | 58 | 347,000 | 580 |
| 2016-11-25 | 57 | 59 | 56 | 56 | 391,000 | 560 |
| 2016-11-24 | 56 | 59 | 55 | 57 | 523,000 | 570 |
| 2016-11-22 | 54 | 58 | 54 | 55 | 751,000 | 550 |
| 2016-11-21 | 53 | 54 | 53 | 53 | 126,000 | 530 |
| 2016-11-18 | 53 | 54 | 52 | 53 | 138,000 | 530 |
| 2016-11-17 | 52 | 53 | 52 | 52 | 37,000 | 520 |
| 2016-11-16 | 52 | 52 | 52 | 52 | 28,000 | 520 |
| 2016-11-15 | 52 | 52 | 51 | 51 | 103,000 | 510 |
| 2016-11-14 | 52 | 53 | 50 | 53 | 342,000 | 530 |
| 2016-11-11 | 51 | 52 | 51 | 52 | 107,000 | 520 |
| 2016-11-10 | 51 | 51 | 51 | 51 | 51,000 | 510 |
| 2016-11-09 | 52 | 52 | 49 | 50 | 245,000 | 500 |
| 2016-11-08 | 52 | 52 | 52 | 52 | 21,000 | 520 |
| 2016-11-07 | 52 | 53 | 52 | 52 | 46,000 | 520 |
| 2016-11-04 | 52 | 52 | 51 | 52 | 117,000 | 520 |
| 2016-11-02 | 52 | 53 | 52 | 52 | 126,000 | 520 |
| 2016-11-01 | 52 | 53 | 52 | 53 | 26,000 | 530 |
| 2016-10-31 | 52 | 53 | 52 | 53 | 23,000 | 530 |
| 2016-10-28 | 54 | 54 | 53 | 53 | 39,000 | 530 |
| 2016-10-27 | 53 | 53 | 53 | 53 | 52,000 | 530 |
| 2016-10-26 | 53 | 53 | 53 | 53 | 65,000 | 530 |
| 2016-10-25 | 54 | 54 | 53 | 53 | 62,000 | 530 |
| 2016-10-24 | 53 | 54 | 53 | 53 | 21,000 | 530 |
| 2016-10-21 | 53 | 54 | 53 | 53 | 3,000 | 530 |
| 2016-10-20 | 53 | 54 | 53 | 53 | 70,000 | 530 |
| 2016-10-19 | 53 | 54 | 53 | 53 | 56,000 | 530 |
| 2016-10-18 | 54 | 54 | 53 | 53 | 4,000 | 530 |
| 2016-10-17 | 54 | 54 | 54 | 54 | 39,000 | 540 |
| 2016-10-14 | 55 | 55 | 53 | 53 | 236,000 | 530 |
| 2016-10-13 | 54 | 56 | 54 | 55 | 232,000 | 550 |
| 2016-10-12 | 54 | 54 | 53 | 54 | 18,000 | 540 |
| 2016-10-11 | 55 | 55 | 54 | 54 | 107,000 | 540 |
| 2016-10-07 | 55 | 55 | 54 | 54 | 77,000 | 540 |
| 2016-10-06 | 54 | 56 | 54 | 54 | 107,000 | 540 |
| 2016-10-05 | 54 | 55 | 54 | 54 | 320,000 | 540 |
| 2016-10-04 | 53 | 54 | 53 | 53 | 71,000 | 530 |
| 2016-10-03 | 53 | 53 | 53 | 53 | 34,000 | 530 |
| 2016-09-30 | 53 | 53 | 53 | 53 | 151,000 | 530 |
| 2016-09-29 | 53 | 54 | 53 | 53 | 126,000 | 530 |
| 2016-09-28 | 52 | 54 | 52 | 53 | 108,000 | 530 |
| 2016-09-27 | 53 | 53 | 52 | 52 | 62,000 | 520 |
| 2016-09-26 | 53 | 53 | 53 | 53 | 35,000 | 530 |
| 2016-09-23 | 53 | 54 | 52 | 53 | 65,000 | 530 |
| 2016-09-21 | 53 | 53 | 52 | 52 | 214,000 | 520 |
| 2016-09-20 | 53 | 54 | 53 | 53 | 37,000 | 530 |
| 2016-09-16 | 54 | 54 | 53 | 53 | 49,000 | 530 |
| 2016-09-15 | 54 | 55 | 53 | 53 | 209,000 | 530 |
| 2016-09-14 | 54 | 55 | 54 | 54 | 31,000 | 540 |
| 2016-09-13 | 54 | 55 | 54 | 54 | 70,000 | 540 |
| 2016-09-12 | 54 | 54 | 54 | 54 | 167,000 | 540 |
| 2016-09-09 | 56 | 56 | 54 | 54 | 141,000 | 540 |
| 2016-09-08 | 56 | 56 | 55 | 55 | 113,000 | 550 |
| 2016-09-07 | 54 | 58 | 54 | 55 | 769,000 | 550 |
| 2016-09-06 | 54 | 54 | 53 | 53 | 34,000 | 530 |
| 2016-09-05 | 54 | 54 | 53 | 54 | 56,000 | 540 |
| 2016-09-02 | 55 | 55 | 53 | 53 | 220,000 | 530 |
| 2016-09-01 | 54 | 54 | 53 | 54 | 72,000 | 540 |
| 2016-08-31 | 55 | 55 | 53 | 54 | 160,000 | 540 |
| 2016-08-30 | 55 | 55 | 54 | 54 | 215,000 | 540 |
| 2016-08-29 | 54 | 56 | 54 | 55 | 225,000 | 550 |
| 2016-08-26 | 56 | 56 | 54 | 54 | 213,000 | 540 |
| 2016-08-25 | 56 | 56 | 55 | 55 | 51,000 | 550 |
| 2016-08-24 | 55 | 56 | 55 | 56 | 69,000 | 560 |
| 2016-08-23 | 56 | 56 | 55 | 55 | 190,000 | 550 |
| 2016-08-22 | 56 | 56 | 54 | 55 | 402,000 | 550 |
| 2016-08-19 | 55 | 60 | 54 | 57 | 785,000 | 570 |
| 2016-08-18 | 53 | 57 | 53 | 55 | 786,000 | 550 |
| 2016-08-17 | 54 | 54 | 52 | 53 | 708,000 | 530 |
| 2016-08-16 | 55 | 56 | 54 | 54 | 412,000 | 540 |
| 2016-08-15 | 57 | 57 | 54 | 55 | 398,000 | 550 |
| 2016-08-12 | 59 | 59 | 55 | 56 | 1,561,000 | 560 |
| 2016-08-10 | 62 | 62 | 56 | 57 | 3,332,000 | 570 |
| 2016-08-09 | 54 | 72 | 54 | 67 | 10,568,000 | 670 |
| 2016-08-08 | 54 | 54 | 53 | 53 | 48,000 | 530 |
| 2016-08-05 | 54 | 55 | 53 | 53 | 79,000 | 530 |
| 2016-08-04 | 54 | 54 | 53 | 53 | 22,000 | 530 |
| 2016-08-03 | 52 | 53 | 52 | 53 | 49,000 | 530 |
| 2016-08-02 | 52 | 54 | 52 | 53 | 11,000 | 530 |
| 2016-08-01 | 53 | 54 | 52 | 53 | 92,000 | 530 |
| 2016-07-29 | 52 | 53 | 51 | 52 | 121,000 | 520 |
| 2016-07-28 | 55 | 55 | 52 | 52 | 389,000 | 520 |
| 2016-07-27 | 53 | 64 | 53 | 55 | 2,007,000 | 550 |
| 2016-07-26 | 53 | 53 | 52 | 53 | 54,000 | 530 |
| 2016-07-25 | 51 | 52 | 51 | 52 | 102,000 | 520 |
| 2016-07-22 | 51 | 51 | 51 | 51 | 41,000 | 510 |
| 2016-07-21 | 50 | 51 | 50 | 51 | 116,000 | 510 |
| 2016-07-20 | 51 | 51 | 50 | 50 | 66,000 | 500 |
| 2016-07-19 | 51 | 51 | 51 | 51 | 31,000 | 510 |
| 2016-07-15 | 52 | 53 | 51 | 51 | 98,000 | 510 |
| 2016-07-14 | 51 | 52 | 51 | 52 | 101,000 | 520 |
| 2016-07-13 | 53 | 53 | 51 | 51 | 88,000 | 510 |
| 2016-07-12 | 52 | 53 | 52 | 53 | 76,000 | 530 |
| 2016-07-11 | 54 | 54 | 53 | 53 | 4,000 | 530 |
| 2016-07-08 | 53 | 53 | 53 | 53 | 44,000 | 530 |
| 2016-07-07 | 52 | 52 | 52 | 52 | 39,000 | 520 |
| 2016-07-06 | 52 | 52 | 51 | 51 | 21,000 | 510 |
| 2016-07-05 | 51 | 52 | 51 | 52 | 59,000 | 520 |
| 2016-07-04 | 53 | 53 | 52 | 52 | 16,000 | 520 |
| 2016-07-01 | 52 | 52 | 51 | 52 | 21,000 | 520 |
| 2016-06-30 | 52 | 52 | 51 | 52 | 41,000 | 520 |
| 2016-06-29 | 52 | 52 | 51 | 51 | 49,000 | 510 |
| 2016-06-28 | 51 | 51 | 51 | 51 | 84,000 | 510 |
| 2016-06-27 | 52 | 52 | 51 | 51 | 114,000 | 510 |
| 2016-06-24 | 55 | 55 | 51 | 52 | 487,000 | 520 |
| 2016-06-23 | 54 | 55 | 54 | 54 | 36,000 | 540 |
| 2016-06-22 | 55 | 55 | 54 | 54 | 109,000 | 540 |
| 2016-06-21 | 55 | 55 | 55 | 55 | 30,000 | 550 |
| 2016-06-20 | 54 | 56 | 54 | 55 | 179,000 | 550 |
| 2016-06-17 | 54 | 55 | 54 | 54 | 91,000 | 540 |
| 2016-06-16 | 55 | 56 | 54 | 54 | 82,000 | 540 |
| 2016-06-15 | 56 | 56 | 55 | 55 | 251,000 | 550 |
| 2016-06-14 | 57 | 57 | 55 | 56 | 149,000 | 560 |
| 2016-06-13 | 58 | 58 | 57 | 58 | 101,000 | 580 |
| 2016-06-10 | 59 | 59 | 58 | 59 | 41,000 | 590 |
| 2016-06-09 | 60 | 60 | 59 | 59 | 45,000 | 590 |
| 2016-06-08 | 59 | 60 | 58 | 59 | 23,000 | 590 |
| 2016-06-07 | 59 | 59 | 59 | 59 | 20,000 | 590 |
| 2016-06-06 | 58 | 59 | 58 | 59 | 36,000 | 590 |
| 2016-06-03 | 60 | 60 | 58 | 59 | 39,000 | 590 |
| 2016-06-02 | 60 | 60 | 59 | 60 | 13,000 | 600 |
| 2016-06-01 | 60 | 60 | 59 | 59 | 19,000 | 590 |
| 2016-05-31 | 58 | 59 | 58 | 58 | 26,000 | 580 |
| 2016-05-30 | 58 | 59 | 58 | 58 | 23,000 | 580 |
| 2016-05-27 | 59 | 59 | 58 | 59 | 58,000 | 590 |
| 2016-05-26 | 60 | 60 | 59 | 60 | 33,000 | 600 |
| 2016-05-25 | 59 | 60 | 59 | 60 | 21,000 | 600 |
| 2016-05-24 | 59 | 59 | 59 | 59 | 34,000 | 590 |
| 2016-05-23 | 59 | 60 | 59 | 59 | 64,000 | 590 |
| 2016-05-20 | 59 | 60 | 59 | 59 | 46,000 | 590 |
| 2016-05-19 | 60 | 60 | 59 | 59 | 11,000 | 590 |
| 2016-05-18 | 60 | 60 | 59 | 60 | 27,000 | 600 |
| 2016-05-17 | 59 | 61 | 59 | 61 | 48,000 | 610 |
| 2016-05-16 | 61 | 61 | 59 | 60 | 131,000 | 600 |
| 2016-05-13 | 61 | 61 | 60 | 60 | 50,000 | 600 |
| 2016-05-12 | 61 | 62 | 61 | 61 | 64,000 | 610 |
| 2016-05-11 | 61 | 61 | 60 | 61 | 83,000 | 610 |
| 2016-05-10 | 60 | 62 | 60 | 61 | 89,000 | 610 |
| 2016-05-09 | 60 | 61 | 60 | 60 | 24,000 | 600 |
| 2016-05-06 | 59 | 60 | 59 | 60 | 37,000 | 600 |
| 2016-05-02 | 59 | 60 | 59 | 60 | 46,000 | 600 |
| 2016-04-28 | 60 | 61 | 59 | 60 | 149,000 | 600 |
| 2016-04-27 | 61 | 61 | 60 | 60 | 31,000 | 600 |
| 2016-04-26 | 60 | 61 | 59 | 60 | 109,000 | 600 |
| 2016-04-25 | 61 | 61 | 59 | 59 | 106,000 | 590 |
| 2016-04-22 | 60 | 61 | 58 | 61 | 454,000 | 610 |
| 2016-04-21 | 62 | 62 | 58 | 59 | 591,000 | 590 |
| 2016-04-20 | 64 | 64 | 61 | 61 | 155,000 | 610 |
| 2016-04-19 | 63 | 63 | 62 | 63 | 33,000 | 630 |
| 2016-04-18 | 63 | 63 | 62 | 62 | 143,000 | 620 |
| 2016-04-15 | 64 | 64 | 63 | 63 | 117,000 | 630 |
| 2016-04-14 | 64 | 65 | 63 | 64 | 188,000 | 640 |
| 2016-04-13 | 65 | 65 | 63 | 65 | 1,276,000 | 650 |
| 2016-04-12 | 70 | 71 | 70 | 70 | 76,000 | 700 |
| 2016-04-11 | 70 | 70 | 69 | 69 | 47,000 | 690 |
| 2016-04-08 | 66 | 69 | 66 | 69 | 109,000 | 690 |
| 2016-04-07 | 67 | 70 | 67 | 69 | 85,000 | 690 |
| 2016-04-06 | 66 | 67 | 65 | 67 | 65,000 | 670 |
| 2016-04-05 | 67 | 67 | 66 | 66 | 55,000 | 660 |
| 2016-04-04 | 69 | 69 | 67 | 67 | 65,000 | 670 |
| 2016-04-01 | 71 | 71 | 67 | 69 | 177,000 | 690 |
| 2016-03-31 | 70 | 71 | 70 | 70 | 81,000 | 700 |
| 2016-03-30 | 71 | 71 | 69 | 70 | 130,000 | 700 |
| 2016-03-29 | 70 | 72 | 70 | 72 | 126,000 | 720 |
| 2016-03-28 | 72 | 72 | 69 | 70 | 414,000 | 700 |
| 2016-03-25 | 69 | 78 | 68 | 74 | 1,765,000 | 740 |
| 2016-03-24 | 70 | 70 | 67 | 68 | 160,000 | 680 |
| 2016-03-23 | 71 | 71 | 70 | 70 | 20,000 | 700 |
| 2016-03-22 | 71 | 72 | 71 | 71 | 68,000 | 710 |
| 2016-03-18 | 73 | 73 | 70 | 71 | 96,000 | 710 |
| 2016-03-17 | 72 | 73 | 71 | 73 | 44,000 | 730 |
| 2016-03-16 | 72 | 72 | 71 | 72 | 126,000 | 720 |
| 2016-03-15 | 72 | 72 | 71 | 71 | 182,000 | 710 |
| 2016-03-14 | 69 | 71 | 69 | 70 | 111,000 | 700 |
| 2016-03-11 | 69 | 70 | 69 | 69 | 118,000 | 690 |
| 2016-03-10 | 68 | 70 | 68 | 70 | 123,000 | 700 |
| 2016-03-09 | 69 | 69 | 67 | 68 | 92,000 | 680 |
| 2016-03-08 | 70 | 70 | 68 | 69 | 67,000 | 690 |
| 2016-03-07 | 69 | 70 | 69 | 69 | 146,000 | 690 |
| 2016-03-04 | 67 | 69 | 66 | 68 | 182,000 | 680 |
| 2016-03-03 | 64 | 67 | 64 | 67 | 114,000 | 670 |
| 2016-03-02 | 65 | 66 | 64 | 65 | 79,000 | 650 |
| 2016-03-01 | 65 | 65 | 63 | 65 | 62,000 | 650 |
| 2016-02-29 | 64 | 66 | 64 | 64 | 108,000 | 640 |
| 2016-02-26 | 64 | 66 | 64 | 65 | 92,000 | 650 |
| 2016-02-25 | 64 | 65 | 64 | 65 | 54,000 | 650 |
| 2016-02-24 | 64 | 66 | 63 | 65 | 112,000 | 650 |
| 2016-02-23 | 65 | 66 | 64 | 64 | 54,000 | 640 |
| 2016-02-22 | 64 | 65 | 64 | 65 | 43,000 | 650 |
| 2016-02-19 | 63 | 64 | 62 | 63 | 54,000 | 630 |
| 2016-02-18 | 62 | 63 | 62 | 63 | 61,000 | 630 |
| 2016-02-17 | 61 | 63 | 61 | 61 | 75,000 | 610 |
| 2016-02-16 | 61 | 64 | 60 | 62 | 233,000 | 620 |
| 2016-02-15 | 62 | 62 | 60 | 61 | 117,000 | 610 |
| 2016-02-12 | 60 | 62 | 57 | 57 | 567,000 | 570 |
| 2016-02-10 | 68 | 70 | 64 | 65 | 185,000 | 650 |
| 2016-02-09 | 72 | 72 | 68 | 69 | 265,000 | 690 |
| 2016-02-08 | 72 | 73 | 70 | 72 | 152,000 | 720 |
| 2016-02-05 | 74 | 75 | 73 | 73 | 79,000 | 730 |
| 2016-02-04 | 76 | 76 | 75 | 75 | 46,000 | 750 |
| 2016-02-03 | 75 | 76 | 75 | 76 | 68,000 | 760 |
| 2016-02-02 | 75 | 78 | 75 | 77 | 108,000 | 770 |
| 2016-02-01 | 75 | 78 | 75 | 75 | 168,000 | 750 |
| 2016-01-29 | 73 | 74 | 72 | 74 | 103,000 | 740 |
| 2016-01-28 | 73 | 73 | 72 | 73 | 74,000 | 730 |
| 2016-01-27 | 73 | 74 | 73 | 73 | 64,000 | 730 |
| 2016-01-26 | 73 | 74 | 72 | 73 | 45,000 | 730 |
| 2016-01-25 | 73 | 74 | 73 | 74 | 34,000 | 740 |
| 2016-01-22 | 71 | 73 | 71 | 72 | 138,000 | 720 |
| 2016-01-21 | 72 | 74 | 70 | 70 | 222,000 | 700 |
| 2016-01-20 | 75 | 75 | 73 | 74 | 159,000 | 740 |
| 2016-01-19 | 75 | 75 | 74 | 75 | 117,000 | 750 |
| 2016-01-18 | 76 | 76 | 74 | 75 | 238,000 | 750 |
| 2016-01-15 | 78 | 79 | 76 | 76 | 183,000 | 760 |
| 2016-01-14 | 78 | 78 | 76 | 77 | 360,000 | 770 |
| 2016-01-13 | 80 | 81 | 78 | 80 | 235,000 | 800 |
| 2016-01-12 | 82 | 83 | 78 | 78 | 239,000 | 780 |
| 2016-01-08 | 83 | 85 | 82 | 82 | 75,000 | 820 |
| 2016-01-07 | 85 | 85 | 83 | 83 | 78,000 | 830 |
| 2016-01-06 | 85 | 86 | 84 | 84 | 190,000 | 840 |
| 2016-01-05 | 84 | 84 | 83 | 84 | 96,000 | 840 |
| 2016-01-04 | 85 | 86 | 85 | 85 | 57,000 | 850 |
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
