8254 (株)さいか屋 の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 314 | 314 | 309 | 314 | 1,100 | 314 |
| 2022-12-29 | 306 | 312 | 306 | 312 | 2,700 | 312 |
| 2022-12-28 | 308 | 316 | 305 | 305 | 5,700 | 305 |
| 2022-12-27 | 315 | 318 | 312 | 316 | 1,600 | 316 |
| 2022-12-26 | 313 | 318 | 310 | 316 | 800 | 316 |
| 2022-12-23 | 313 | 314 | 306 | 312 | 2,600 | 312 |
| 2022-12-22 | 306 | 312 | 303 | 309 | 4,200 | 309 |
| 2022-12-21 | 315 | 315 | 298 | 314 | 8,400 | 314 |
| 2022-12-20 | 318 | 318 | 306 | 315 | 6,100 | 315 |
| 2022-12-19 | 319 | 319 | 315 | 317 | 1,900 | 317 |
| 2022-12-16 | 316 | 317 | 314 | 317 | 9,100 | 317 |
| 2022-12-15 | 319 | 319 | 314 | 316 | 6,000 | 316 |
| 2022-12-14 | 315 | 319 | 314 | 319 | 8,400 | 319 |
| 2022-12-13 | 318 | 318 | 312 | 315 | 2,300 | 315 |
| 2022-12-12 | 316 | 320 | 313 | 314 | 5,300 | 314 |
| 2022-12-09 | 311 | 316 | 309 | 316 | 3,800 | 316 |
| 2022-12-08 | 312 | 312 | 306 | 311 | 2,200 | 311 |
| 2022-12-07 | 312 | 315 | 305 | 307 | 3,200 | 307 |
| 2022-12-06 | 315 | 315 | 307 | 312 | 800 | 312 |
| 2022-12-05 | 314 | 317 | 304 | 313 | 7,900 | 313 |
| 2022-12-02 | 314 | 314 | 307 | 307 | 1,300 | 307 |
| 2022-12-01 | 314 | 314 | 308 | 312 | 700 | 312 |
| 2022-11-30 | 312 | 313 | 308 | 308 | 900 | 308 |
| 2022-11-29 | 312 | 312 | 305 | 311 | 800 | 311 |
| 2022-11-28 | 312 | 314 | 304 | 312 | 2,300 | 312 |
| 2022-11-25 | 314 | 314 | 309 | 312 | 1,600 | 312 |
| 2022-11-24 | 312 | 318 | 311 | 311 | 6,100 | 311 |
| 2022-11-22 | 307 | 314 | 307 | 312 | 6,400 | 312 |
| 2022-11-21 | 305 | 315 | 300 | 306 | 8,100 | 306 |
| 2022-11-18 | 302 | 305 | 299 | 304 | 2,300 | 304 |
| 2022-11-17 | 305 | 305 | 304 | 305 | 400 | 305 |
| 2022-11-16 | 303 | 305 | 303 | 304 | 1,700 | 304 |
| 2022-11-15 | 305 | 305 | 299 | 303 | 4,000 | 303 |
| 2022-11-14 | 303 | 304 | 300 | 304 | 1,100 | 304 |
| 2022-11-11 | 296 | 303 | 291 | 301 | 7,400 | 301 |
| 2022-11-10 | 302 | 302 | 299 | 299 | 1,000 | 299 |
| 2022-11-09 | 301 | 302 | 299 | 302 | 1,500 | 302 |
| 2022-11-08 | 305 | 305 | 299 | 300 | 3,800 | 300 |
| 2022-11-07 | 307 | 307 | 298 | 301 | 7,800 | 301 |
| 2022-11-04 | 305 | 306 | 302 | 305 | 1,300 | 305 |
| 2022-11-02 | 309 | 309 | 302 | 308 | 2,200 | 308 |
| 2022-11-01 | 307 | 309 | 306 | 307 | 1,500 | 307 |
| 2022-10-31 | 308 | 310 | 300 | 307 | 8,200 | 307 |
| 2022-10-28 | 308 | 308 | 304 | 308 | 1,000 | 308 |
| 2022-10-27 | 310 | 310 | 305 | 307 | 600 | 307 |
| 2022-10-26 | 306 | 311 | 303 | 305 | 4,800 | 305 |
| 2022-10-25 | 312 | 312 | 308 | 310 | 300 | 310 |
| 2022-10-24 | 311 | 312 | 307 | 311 | 700 | 311 |
| 2022-10-21 | 308 | 310 | 308 | 309 | 600 | 309 |
| 2022-10-20 | 315 | 315 | 305 | 308 | 9,900 | 308 |
| 2022-10-19 | 318 | 318 | 312 | 312 | 4,500 | 312 |
| 2022-10-18 | 314 | 317 | 309 | 312 | 13,300 | 312 |
| 2022-10-17 | 308 | 319 | 308 | 314 | 20,200 | 314 |
| 2022-10-14 | 322 | 322 | 309 | 312 | 27,500 | 312 |
| 2022-10-13 | 309 | 328 | 306 | 306 | 41,500 | 306 |
| 2022-10-12 | 310 | 317 | 302 | 302 | 10,800 | 302 |
| 2022-10-11 | 305 | 319 | 303 | 304 | 10,400 | 304 |
| 2022-10-07 | 303 | 330 | 303 | 305 | 43,500 | 305 |
| 2022-10-06 | 304 | 341 | 300 | 301 | 127,800 | 301 |
| 2022-10-05 | 309 | 314 | 296 | 298 | 10,100 | 298 |
| 2022-10-04 | 302 | 313 | 302 | 303 | 5,300 | 303 |
| 2022-10-03 | 299 | 304 | 299 | 302 | 4,200 | 302 |
| 2022-09-30 | 302 | 308 | 296 | 298 | 4,600 | 298 |
| 2022-09-29 | 303 | 303 | 295 | 302 | 4,400 | 302 |
| 2022-09-28 | 300 | 306 | 293 | 295 | 12,000 | 295 |
| 2022-09-27 | 307 | 308 | 300 | 300 | 6,300 | 300 |
| 2022-09-26 | 310 | 315 | 298 | 299 | 12,600 | 299 |
| 2022-09-22 | 296 | 322 | 296 | 306 | 25,100 | 306 |
| 2022-09-21 | 320 | 320 | 300 | 301 | 34,000 | 301 |
| 2022-09-20 | 314 | 346 | 306 | 314 | 127,200 | 314 |
| 2022-09-16 | 340 | 340 | 300 | 300 | 62,200 | 300 |
| 2022-09-15 | 334 | 347 | 327 | 341 | 47,600 | 341 |
| 2022-09-14 | 318 | 354 | 318 | 338 | 166,100 | 338 |
| 2022-09-13 | 360 | 376 | 331 | 338 | 370,300 | 338 |
| 2022-09-12 | 284 | 362 | 284 | 362 | 510,400 | 362 |
| 2022-09-09 | 286 | 287 | 280 | 282 | 3,200 | 282 |
| 2022-09-08 | 285 | 285 | 280 | 285 | 1,900 | 285 |
| 2022-09-07 | 281 | 284 | 280 | 280 | 2,000 | 280 |
| 2022-09-06 | 283 | 285 | 280 | 280 | 1,600 | 280 |
| 2022-09-05 | 288 | 288 | 281 | 281 | 2,800 | 281 |
| 2022-09-02 | 289 | 289 | 281 | 281 | 4,400 | 281 |
| 2022-09-01 | 282 | 285 | 281 | 285 | 4,600 | 285 |
| 2022-08-31 | 286 | 293 | 279 | 282 | 21,700 | 282 |
| 2022-08-30 | 275 | 283 | 275 | 278 | 3,300 | 278 |
| 2022-08-29 | 284 | 288 | 278 | 280 | 12,600 | 280 |
| 2022-08-26 | 284 | 285 | 281 | 284 | 3,700 | 284 |
| 2022-08-25 | 282 | 284 | 280 | 282 | 3,000 | 282 |
| 2022-08-24 | 280 | 281 | 279 | 280 | 1,400 | 280 |
| 2022-08-23 | 282 | 282 | 280 | 280 | 2,100 | 280 |
| 2022-08-22 | 283 | 283 | 282 | 282 | 1,400 | 282 |
| 2022-08-19 | 283 | 284 | 283 | 283 | 1,100 | 283 |
| 2022-08-18 | 284 | 286 | 282 | 283 | 4,300 | 283 |
| 2022-08-17 | 280 | 283 | 280 | 282 | 5,200 | 282 |
| 2022-08-16 | 280 | 284 | 280 | 284 | 1,200 | 284 |
| 2022-08-15 | 285 | 286 | 276 | 280 | 7,300 | 280 |
| 2022-08-12 | 283 | 283 | 280 | 283 | 1,900 | 283 |
| 2022-08-10 | 283 | 283 | 276 | 279 | 6,200 | 279 |
| 2022-08-09 | 284 | 284 | 280 | 283 | 2,900 | 283 |
| 2022-08-08 | 282 | 285 | 282 | 284 | 2,100 | 284 |
| 2022-08-05 | 283 | 283 | 275 | 280 | 4,800 | 280 |
| 2022-08-04 | 282 | 282 | 277 | 280 | 1,400 | 280 |
| 2022-08-03 | 283 | 286 | 278 | 279 | 13,300 | 279 |
| 2022-08-02 | 290 | 294 | 283 | 283 | 5,900 | 283 |
| 2022-08-01 | 285 | 293 | 284 | 289 | 9,500 | 289 |
| 2022-07-29 | 283 | 286 | 280 | 280 | 5,900 | 280 |
| 2022-07-28 | 280 | 285 | 280 | 282 | 7,500 | 282 |
| 2022-07-27 | 282 | 283 | 280 | 281 | 3,400 | 281 |
| 2022-07-26 | 284 | 284 | 280 | 282 | 9,100 | 282 |
| 2022-07-25 | 284 | 284 | 271 | 280 | 5,400 | 280 |
| 2022-07-22 | 286 | 289 | 284 | 284 | 5,500 | 284 |
| 2022-07-21 | 283 | 288 | 281 | 286 | 8,600 | 286 |
| 2022-07-20 | 283 | 286 | 282 | 283 | 10,000 | 283 |
| 2022-07-19 | 302 | 302 | 283 | 286 | 93,300 | 286 |
| 2022-07-15 | 302 | 304 | 295 | 303 | 13,200 | 303 |
| 2022-07-14 | 304 | 308 | 302 | 302 | 6,200 | 302 |
| 2022-07-13 | 310 | 310 | 303 | 303 | 4,800 | 303 |
| 2022-07-12 | 307 | 307 | 300 | 303 | 2,100 | 303 |
| 2022-07-11 | 310 | 310 | 302 | 305 | 6,400 | 305 |
| 2022-07-08 | 307 | 307 | 298 | 306 | 5,700 | 306 |
| 2022-07-07 | 301 | 304 | 298 | 303 | 6,400 | 303 |
| 2022-07-06 | 305 | 307 | 299 | 300 | 6,000 | 300 |
| 2022-07-05 | 311 | 311 | 304 | 306 | 3,000 | 306 |
| 2022-07-04 | 307 | 310 | 303 | 307 | 10,600 | 307 |
| 2022-07-01 | 307 | 329 | 302 | 311 | 79,400 | 311 |
| 2022-06-30 | 291 | 304 | 291 | 304 | 24,900 | 304 |
| 2022-06-29 | 297 | 299 | 293 | 295 | 5,200 | 295 |
| 2022-06-28 | 296 | 299 | 291 | 296 | 8,800 | 296 |
| 2022-06-27 | 306 | 306 | 295 | 300 | 14,400 | 300 |
| 2022-06-24 | 291 | 303 | 290 | 299 | 14,600 | 299 |
| 2022-06-23 | 290 | 294 | 280 | 291 | 11,300 | 291 |
| 2022-06-22 | 295 | 302 | 290 | 290 | 27,900 | 290 |
| 2022-06-21 | 272 | 316 | 272 | 291 | 123,100 | 291 |
| 2022-06-20 | 266 | 278 | 266 | 267 | 12,600 | 267 |
| 2022-06-17 | 269 | 275 | 263 | 266 | 23,300 | 266 |
| 2022-06-16 | 277 | 284 | 274 | 275 | 25,000 | 275 |
| 2022-06-15 | 295 | 295 | 273 | 273 | 44,900 | 273 |
| 2022-06-14 | 281 | 287 | 274 | 287 | 30,800 | 287 |
| 2022-06-13 | 304 | 306 | 288 | 288 | 34,100 | 288 |
| 2022-06-10 | 306 | 306 | 297 | 302 | 39,800 | 302 |
| 2022-06-09 | 314 | 314 | 302 | 302 | 60,100 | 302 |
| 2022-06-08 | 313 | 319 | 302 | 311 | 66,700 | 311 |
| 2022-06-07 | 315 | 319 | 310 | 315 | 31,900 | 315 |
| 2022-06-06 | 314 | 319 | 309 | 313 | 25,300 | 313 |
| 2022-06-03 | 306 | 315 | 305 | 312 | 29,900 | 312 |
| 2022-06-02 | 312 | 313 | 302 | 309 | 68,200 | 309 |
| 2022-06-01 | 326 | 348 | 315 | 320 | 517,700 | 320 |
| 2022-05-31 | 288 | 332 | 282 | 323 | 471,600 | 323 |
| 2022-05-30 | 288 | 295 | 282 | 290 | 61,800 | 290 |
| 2022-05-27 | 308 | 310 | 294 | 296 | 128,600 | 296 |
| 2022-05-26 | 320 | 364 | 312 | 314 | 826,600 | 314 |
| 2022-05-25 | 336 | 352 | 301 | 304 | 1,465,400 | 304 |
| 2022-05-24 | 267 | 272 | 266 | 272 | 9,100 | 272 |
| 2022-05-23 | 269 | 273 | 262 | 270 | 8,900 | 270 |
| 2022-05-20 | 265 | 277 | 265 | 269 | 14,700 | 269 |
| 2022-05-19 | 262 | 275 | 259 | 265 | 14,200 | 265 |
| 2022-05-18 | 263 | 271 | 257 | 268 | 32,700 | 268 |
| 2022-05-17 | 275 | 275 | 260 | 261 | 24,700 | 261 |
| 2022-05-16 | 280 | 280 | 258 | 274 | 77,200 | 274 |
| 2022-05-13 | 271 | 286 | 271 | 272 | 180,500 | 272 |
| 2022-05-12 | 307 | 340 | 278 | 286 | 928,700 | 286 |
| 2022-05-11 | 247 | 320 | 247 | 320 | 1,241,100 | 320 |
| 2022-05-10 | 244 | 244 | 232 | 240 | 4,000 | 240 |
| 2022-05-09 | 244 | 244 | 238 | 243 | 800 | 243 |
| 2022-05-06 | 235 | 241 | 235 | 241 | 1,500 | 241 |
| 2022-05-02 | 235 | 239 | 235 | 235 | 1,500 | 235 |
| 2022-04-28 | 235 | 239 | 235 | 235 | 1,400 | 235 |
| 2022-04-27 | 237 | 238 | 231 | 233 | 4,600 | 233 |
| 2022-04-26 | 240 | 241 | 240 | 240 | 700 | 240 |
| 2022-04-25 | 245 | 245 | 240 | 241 | 2,700 | 241 |
| 2022-04-22 | - | - | - | 245 | - | 245 |
| 2022-04-21 | 243 | 245 | 242 | 245 | 1,300 | 245 |
| 2022-04-20 | 244 | 244 | 239 | 244 | 2,600 | 244 |
| 2022-04-19 | 244 | 244 | 239 | 240 | 1,500 | 240 |
| 2022-04-18 | 245 | 245 | 239 | 239 | 1,900 | 239 |
| 2022-04-15 | 246 | 247 | 244 | 245 | 10,200 | 245 |
| 2022-04-14 | 253 | 254 | 245 | 254 | 5,100 | 254 |
| 2022-04-13 | 253 | 253 | 245 | 248 | 4,100 | 248 |
| 2022-04-12 | 247 | 247 | 245 | 245 | 1,700 | 245 |
| 2022-04-11 | 251 | 255 | 247 | 247 | 3,200 | 247 |
| 2022-04-08 | 250 | 251 | 250 | 251 | 700 | 251 |
| 2022-04-07 | 244 | 248 | 243 | 248 | 700 | 248 |
| 2022-04-06 | 246 | 251 | 242 | 244 | 2,400 | 244 |
| 2022-04-05 | 250 | 250 | 247 | 247 | 1,100 | 247 |
| 2022-04-04 | 244 | 249 | 244 | 248 | 1,100 | 248 |
| 2022-04-01 | 245 | 245 | 244 | 244 | 2,700 | 244 |
| 2022-03-31 | 248 | 248 | 244 | 245 | 2,700 | 245 |
| 2022-03-30 | 246 | 250 | 246 | 250 | 1,700 | 250 |
| 2022-03-29 | 241 | 246 | 238 | 246 | 4,100 | 246 |
| 2022-03-28 | 243 | 248 | 242 | 248 | 5,200 | 248 |
| 2022-03-25 | 241 | 247 | 241 | 243 | 6,400 | 243 |
| 2022-03-24 | 239 | 246 | 239 | 239 | 3,700 | 239 |
| 2022-03-23 | 247 | 247 | 243 | 243 | 4,100 | 243 |
| 2022-03-22 | 245 | 252 | 244 | 244 | 2,200 | 244 |
| 2022-03-18 | 246 | 246 | 233 | 244 | 9,300 | 244 |
| 2022-03-17 | 262 | 269 | 238 | 242 | 21,100 | 242 |
| 2022-03-16 | 248 | 264 | 248 | 259 | 16,700 | 259 |
| 2022-03-15 | 240 | 245 | 235 | 245 | 8,800 | 245 |
| 2022-03-14 | 230 | 236 | 225 | 236 | 5,700 | 236 |
| 2022-03-11 | 231 | 231 | 230 | 230 | 400 | 230 |
| 2022-03-10 | 230 | 231 | 226 | 231 | 1,600 | 231 |
| 2022-03-09 | 230 | 231 | 225 | 225 | 800 | 225 |
| 2022-03-08 | 219 | 230 | 219 | 222 | 1,800 | 222 |
| 2022-03-07 | 225 | 233 | 220 | 221 | 5,400 | 221 |
| 2022-03-04 | 237 | 237 | 230 | 236 | 1,400 | 236 |
| 2022-03-03 | 235 | 238 | 235 | 237 | 400 | 237 |
| 2022-03-02 | 239 | 239 | 235 | 235 | 1,200 | 235 |
| 2022-03-01 | 232 | 239 | 232 | 239 | 1,900 | 239 |
| 2022-02-28 | 258 | 258 | 226 | 230 | 2,400 | 230 |
| 2022-02-25 | 241 | 241 | 226 | 230 | 2,400 | 230 |
| 2022-02-24 | 258 | 258 | 230 | 244 | 11,500 | 244 |
| 2022-02-22 | 251 | 254 | 250 | 254 | 2,200 | 254 |
| 2022-02-21 | 255 | 255 | 253 | 253 | 1,200 | 253 |
| 2022-02-18 | 254 | 254 | 251 | 254 | 1,100 | 254 |
| 2022-02-17 | 256 | 258 | 251 | 256 | 3,400 | 256 |
| 2022-02-16 | 255 | 258 | 254 | 256 | 2,700 | 256 |
| 2022-02-15 | 250 | 259 | 250 | 252 | 8,800 | 252 |
| 2022-02-14 | 245 | 250 | 242 | 250 | 3,900 | 250 |
| 2022-02-10 | 246 | 247 | 241 | 245 | 1,300 | 245 |
| 2022-02-09 | 242 | 246 | 242 | 246 | 2,900 | 246 |
| 2022-02-08 | 243 | 246 | 234 | 240 | 3,400 | 240 |
| 2022-02-07 | 245 | 245 | 233 | 241 | 3,300 | 241 |
| 2022-02-04 | 230 | 244 | 228 | 237 | 4,300 | 237 |
| 2022-02-03 | 229 | 229 | 225 | 227 | 4,500 | 227 |
| 2022-02-02 | 230 | 231 | 225 | 228 | 2,000 | 228 |
| 2022-02-01 | 230 | 230 | 227 | 227 | 1,200 | 227 |
| 2022-01-31 | 227 | 227 | 224 | 224 | 1,600 | 224 |
| 2022-01-28 | 219 | 232 | 219 | 227 | 7,100 | 227 |
| 2022-01-27 | 232 | 233 | 224 | 225 | 6,100 | 225 |
| 2022-01-26 | 228 | 236 | 224 | 232 | 16,700 | 232 |
| 2022-01-25 | 243 | 244 | 239 | 239 | 7,300 | 239 |
| 2022-01-24 | 250 | 250 | 245 | 246 | 2,900 | 246 |
| 2022-01-21 | 250 | 251 | 245 | 250 | 6,000 | 250 |
| 2022-01-20 | 253 | 254 | 250 | 250 | 4,600 | 250 |
| 2022-01-19 | 261 | 261 | 252 | 252 | 4,900 | 252 |
| 2022-01-18 | 256 | 262 | 256 | 262 | 4,400 | 262 |
| 2022-01-17 | 264 | 264 | 257 | 259 | 6,900 | 259 |
| 2022-01-14 | 257 | 261 | 256 | 261 | 7,100 | 261 |
| 2022-01-13 | 264 | 265 | 259 | 259 | 5,000 | 259 |
| 2022-01-12 | 260 | 261 | 260 | 260 | 2,200 | 260 |
| 2022-01-11 | 260 | 264 | 255 | 259 | 2,600 | 259 |
| 2022-01-07 | 264 | 264 | 254 | 259 | 8,100 | 259 |
| 2022-01-06 | 270 | 272 | 260 | 263 | 9,700 | 263 |
| 2022-01-05 | 274 | 274 | 268 | 270 | 5,100 | 270 |
| 2022-01-04 | 266 | 269 | 263 | 266 | 3,800 | 266 |
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
