1. HOME >
  2. 株価時系列 >
  3. 8254 >
  4. 2020年

8254 (株)さいか屋 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-3023624621522281,900222
2020-12-2920923120921432,100214
2020-12-282162162082125,200212
2020-12-252212212112165,200216
2020-12-242192212162172,100217
2020-12-232152192122183,200218
2020-12-222132182102147,700214
2020-12-2121124020921461,000214
2020-12-182142142092124,900212
2020-12-172132152132151,700215
2020-12-1621722021121315,300213
2020-12-152232232162215,700221
2020-12-142212212162218,600221
2020-12-1121622121322137,100221
2020-12-1020921320321220,700212
2020-12-0921321820420970,100209
2020-12-08221276213213620,800213
2020-12-0722522721321311,500213
2020-12-042222222182225,000222
2020-12-032162212162203,900220
2020-12-022222222152162,700216
2020-12-012162222162221,500222
2020-11-302252252162161,500216
2020-11-272202232182188,400218
2020-11-262192222142225,500222
2020-11-2522622620521413,000214
2020-11-242242252202213,400221
2020-11-202182212182201,600220
2020-11-192172202162181,200218
2020-11-182222222172201,700220
2020-11-172192222192221,700222
2020-11-162202202162197,500219
2020-11-132152192112195,300219
2020-11-1222122320821617,800216
2020-11-112202212182204,600220
2020-11-1021823021822410,000224
2020-11-092292302212216,000221
2020-11-062242292192295,600229
2020-11-052212262192244,100224
2020-11-04214218213216500216
2020-11-022152152112112,000211
2020-10-302142142132132,100213
2020-10-292142252142149,900214
2020-10-28216221216218700218
2020-10-27215221215217800217
2020-10-262222222112146,800214
2020-10-232252252212241,700224
2020-10-222242252182254,300225
2020-10-212232242212222,200222
2020-10-202242272222235,000223
2020-10-192232272202243,500224
2020-10-162272282232234,300223
2020-10-1523023822122732,100227
2020-10-1423123121521523,900215
2020-10-1323624523323532,300235
2020-10-1223623823223721,200237
2020-10-0922323822323033,600230
2020-10-082232232162208,900220
2020-10-072212222182183,900218
2020-10-062222222172218,800221
2020-10-052182182152162,300216
2020-10-022162162122148,000214
2020-09-302172202162188,200218
2020-09-2921421621221510,800215
2020-09-282142192142172,200217
2020-09-252162162132142,500214
2020-09-2421421721421410,100214
2020-09-232152152122135,700213
2020-09-182162192142165,300216
2020-09-1722622621321724,300217
2020-09-1622323222322825,700228
2020-09-1523323322022121,400221
2020-09-1421623921623049,900230
2020-09-1121922421521613,600216
2020-09-1021723021422033,300220
2020-09-092142152102145,400214
2020-09-082082122082123,200212
2020-09-0721021320921011,100210
2020-09-042092172082148,300214
2020-09-0320821820721518,000215
2020-09-0220821020620610,200206
2020-09-0121021020520810,500208
2020-08-3121521620321027,900210
2020-08-2821521720520532,800205
2020-08-2722022121621616,400216
2020-08-2622622621922014,300220
2020-08-2522822821722421,200224
2020-08-2423223222022514,300225
2020-08-212282282202249,600224
2020-08-202292292282292,100229
2020-08-192212292182263,300226
2020-08-1823023021821912,400219
2020-08-1723423422522720,400227
2020-08-1423123122322817,900228
2020-08-1322623422422712,500227
2020-08-1223623621722332,300223
2020-08-1122823522222815,200228
2020-08-0723423622022041,700220
2020-08-06256324225234141,800234
2020-08-052622622502512,700251
2020-08-042412592412571,900257
2020-08-0326026424424413,400244
2020-07-3123926823825239,300252
2020-07-3027227223823821,300238
2020-07-292822832682715,000271
2020-07-2828429827928021,500280
2020-07-2731131128230010,000300
2020-07-223013103003109,300310
2020-07-212983002972992,800299
2020-07-203073072912988,800298
2020-07-173203223073078,400307
2020-07-163223223223221,400322
2020-07-153333333223223,300322
2020-07-143293313153263,200326
2020-07-133403403213217,300321
2020-07-103493493303335,700333
2020-07-09347348347348300348
2020-07-08348349342346800346
2020-07-07343343340340500340
2020-07-06343343343343700343
2020-07-03348348341342300342
2020-07-02353353346346700346
2020-07-01---352-352
2020-06-303553553483521,200352
2020-06-29345353345352600352
2020-06-26---351-351
2020-06-253503543433512,700351
2020-06-24353353352352200352
2020-06-233503543443533,000353
2020-06-22352352352352100352
2020-06-193473553473521,200352
2020-06-183503543433547,200354
2020-06-173563563483552,400355
2020-06-163553563483562,100356
2020-06-153553553523556,700355
2020-06-123553553433556,400355
2020-06-113593593513562,900356
2020-06-103573573483563,900356
2020-06-093593593503578,900357
2020-06-0835735733635129,800351
2020-06-053573573393544,900354
2020-06-043453553443526,700352
2020-06-03355355355355200355
2020-06-02362364355355900355
2020-06-013703743593627,300362
2020-05-293483693463469,100346
2020-05-283673673573612,400361
2020-05-27368368362362600362
2020-05-263703703593692,500369
2020-05-253653703643703,200370
2020-05-223583653573652,300365
2020-05-213523653503653,000365
2020-05-203593603503602,000360
2020-05-193593623543601,800360
2020-05-18362369361362800362
2020-05-153723743643704,900370
2020-05-143703723663711,400371
2020-05-133613723613644,200364
2020-05-123623623513612,800361
2020-05-1135636034336015,900360
2020-05-08360365360364500364
2020-05-073613613493588,600358
2020-05-013483613483611,300361
2020-04-30357365354356800356
2020-04-283563653423598,000359
2020-04-27---360-360
2020-04-243603603463602,600360
2020-04-233513603413604,100360
2020-04-223363603363594,200359
2020-04-213423603363605,300360
2020-04-203573643533531,800353
2020-04-17349365349365400365
2020-04-16---365-365
2020-04-153653653643654,600365
2020-04-143603683473637,500363
2020-04-133613653583586,200358
2020-04-10362370361361900361
2020-04-093643743623625,900362
2020-04-083673713633642,100364
2020-04-073833973753755,800375
2020-04-063963973953973,400397
2020-04-033713953703892,800389
2020-04-024024023763872,100387
2020-04-013994003644003,900400
2020-03-3140840835340024,000400
2020-03-304284284004007,900400
2020-03-274264264034207,000420
2020-03-264164374164257,700425
2020-03-2540842740042429,200424
2020-03-244104103904084,800408
2020-03-2337740737740719,200407
2020-03-193803873563859,100385
2020-03-183933933823847,800384
2020-03-1735338734438746,100387
2020-03-163833833693695,300369
2020-03-1337337534237124,800371
2020-03-1236438136438132,300381
2020-03-1137438236038023,900380
2020-03-1038038231638262,200382
2020-03-0937138036438021,500380
2020-03-0635038134337147,200371
2020-03-0536237134135212,200352
2020-03-0434235033534612,400346
2020-03-033403423273427,000342
2020-03-0232033832033813,900338
2020-02-2830933629932827,200328
2020-02-2732733931633228,700332
2020-02-2631933031033044,100330
2020-02-2530031830031820,900318
2020-02-2129931129831119,900311
2020-02-202983052983014,900301
2020-02-193003002952974,200297
2020-02-183053052993033,400303
2020-02-173103103023054,600305
2020-02-143103103063104,000310
2020-02-133073073053061,600306
2020-02-123093093043043,800304
2020-02-103083093053091,000309
2020-02-07305305300305700305
2020-02-06300306300305700305
2020-02-053083083013012,700301
2020-02-043033062973052,800305
2020-02-03299302296302900302
2020-01-312973022973022,600302
2020-01-3030630829629710,800297
2020-01-293103113043045,900304
2020-01-28307311307307900307
2020-01-273093113073073,800307
2020-01-243143143103101,200310
2020-01-233103133093132,400313
2020-01-223103133103127,300312
2020-01-213103103093101,500310
2020-01-203153153083125,000312
2020-01-173103133103131,600313
2020-01-1631131430730914,800309
2020-01-15309343309312159,300312
2020-01-1431431430230215,900302
2020-01-103133133113113,400311
2020-01-093103153103142,200314
2020-01-083163163093107,300310
2020-01-073153183143161,600316
2020-01-063173173133131,500313

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