さいか屋(8254)の株価時系列情報
さいか屋(8254)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2004/12/28 | 340 | 340 | 340 | 340 | 2,000 |
2004/12/27 | 332 | 332 | 332 | 332 | 1,000 |
2004/12/24 | 340 | 340 | 340 | 340 | 4,000 |
2004/12/22 | 340 | 340 | 340 | 340 | 2,000 |
2004/12/17 | 345 | 345 | 345 | 345 | 13,000 |
2004/12/15 | 332 | 332 | 327 | 327 | 29,000 |
2004/12/14 | 333 | 335 | 333 | 335 | 16,000 |
2004/12/13 | 333 | 333 | 330 | 333 | 10,000 |
2004/12/10 | 334 | 334 | 334 | 334 | 1,000 |
2004/12/08 | 328 | 328 | 328 | 328 | 1,000 |
2004/12/06 | 335 | 335 | 335 | 335 | 5,000 |
2004/12/02 | 330 | 340 | 330 | 340 | 5,000 |
2004/12/01 | 330 | 330 | 330 | 330 | 2,000 |
2004/11/30 | 330 | 330 | 330 | 330 | 3,000 |
2004/11/29 | 330 | 330 | 330 | 330 | 1,000 |
2004/11/26 | 330 | 330 | 330 | 330 | 3,000 |
2004/11/25 | 340 | 340 | 329 | 329 | 11,000 |
2004/11/24 | 330 | 331 | 330 | 330 | 7,000 |
2004/11/22 | 327 | 327 | 327 | 327 | 4,000 |
2004/11/19 | 330 | 330 | 330 | 330 | 1,000 |
2004/11/17 | 328 | 328 | 328 | 328 | 1,000 |
2004/11/16 | 343 | 343 | 343 | 343 | 1,000 |
2004/11/15 | 345 | 350 | 344 | 350 | 30,000 |
2004/11/12 | 327 | 339 | 327 | 339 | 17,000 |
2004/11/11 | 330 | 332 | 330 | 332 | 3,000 |
2004/11/10 | 325 | 325 | 325 | 325 | 2,000 |
2004/11/08 | 318 | 318 | 318 | 318 | 1,000 |
2004/11/05 | 320 | 320 | 320 | 320 | 2,000 |
2004/11/04 | 315 | 315 | 315 | 315 | 1,000 |
2004/11/02 | 315 | 315 | 315 | 315 | 2,000 |
2004/11/01 | 320 | 320 | 320 | 320 | 2,000 |
2004/10/25 | 320 | 320 | 320 | 320 | 6,000 |
2004/10/22 | 320 | 320 | 316 | 316 | 2,000 |
2004/10/21 | 326 | 326 | 321 | 321 | 3,000 |
2004/10/18 | 330 | 330 | 330 | 330 | 2,000 |
2004/10/15 | 337 | 337 | 337 | 337 | 25,000 |
2004/10/14 | 329 | 332 | 328 | 332 | 6,000 |
2004/10/13 | 330 | 330 | 330 | 330 | 1,000 |
2004/10/12 | 325 | 326 | 325 | 326 | 3,000 |
2004/10/08 | 325 | 325 | 325 | 325 | 1,000 |
2004/10/06 | 326 | 326 | 326 | 326 | 2,000 |
2004/10/05 | 333 | 333 | 333 | 333 | 1,000 |
2004/10/04 | 324 | 324 | 324 | 324 | 9,000 |
2004/09/30 | 339 | 339 | 339 | 339 | 1,000 |
2004/09/29 | 330 | 330 | 330 | 330 | 1,000 |
2004/09/27 | 330 | 330 | 330 | 330 | 1,000 |
2004/09/24 | 330 | 330 | 330 | 330 | 4,000 |
2004/09/22 | 321 | 321 | 321 | 321 | 1,000 |
2004/09/21 | 321 | 321 | 321 | 321 | 2,000 |
2004/09/17 | 321 | 321 | 321 | 321 | 1,000 |
2004/09/15 | 325 | 325 | 325 | 325 | 29,000 |
2004/09/14 | 323 | 325 | 323 | 325 | 8,000 |
2004/09/13 | 322 | 323 | 322 | 323 | 4,000 |
2004/09/10 | 322 | 322 | 321 | 321 | 4,000 |
2004/09/09 | 322 | 322 | 322 | 322 | 2,000 |
2004/09/08 | 322 | 322 | 322 | 322 | 5,000 |
2004/09/07 | 326 | 326 | 321 | 321 | 5,000 |
2004/09/06 | 326 | 326 | 326 | 326 | 3,000 |
2004/09/03 | 326 | 326 | 326 | 326 | 1,000 |
2004/09/02 | 329 | 329 | 329 | 329 | 2,000 |
2004/08/31 | 329 | 329 | 329 | 329 | 9,000 |
2004/08/30 | 330 | 330 | 330 | 330 | 2,000 |
2004/08/27 | 330 | 330 | 330 | 330 | 2,000 |
2004/08/26 | 331 | 331 | 331 | 331 | 1,000 |
2004/08/25 | 331 | 331 | 331 | 331 | 6,000 |
2004/08/24 | 331 | 331 | 331 | 331 | 2,000 |
2004/08/23 | 335 | 335 | 330 | 331 | 9,000 |
2004/08/20 | 334 | 334 | 333 | 333 | 3,000 |
2004/08/17 | 340 | 340 | 340 | 340 | 1,000 |
2004/08/16 | 346 | 346 | 345 | 345 | 25,000 |
2004/08/13 | 340 | 341 | 336 | 341 | 11,000 |
2004/08/12 | 340 | 345 | 340 | 341 | 4,000 |
2004/08/11 | 334 | 340 | 334 | 340 | 4,000 |
2004/08/10 | 332 | 332 | 332 | 332 | 2,000 |
2004/08/09 | 330 | 330 | 330 | 330 | 2,000 |
2004/08/05 | 330 | 330 | 326 | 330 | 4,000 |
2004/08/04 | 329 | 330 | 329 | 330 | 2,000 |
2004/08/03 | 330 | 330 | 330 | 330 | 2,000 |
2004/08/02 | 330 | 330 | 330 | 330 | 2,000 |
2004/07/30 | 330 | 330 | 330 | 330 | 2,000 |
2004/07/29 | 333 | 333 | 330 | 330 | 9,000 |
2004/07/26 | 336 | 338 | 336 | 338 | 3,000 |
2004/07/23 | 339 | 339 | 339 | 339 | 5,000 |
2004/07/21 | 336 | 340 | 336 | 340 | 6,000 |
2004/07/20 | 336 | 336 | 336 | 336 | 3,000 |
2004/07/15 | 346 | 347 | 346 | 346 | 31,000 |
2004/07/14 | 355 | 360 | 355 | 356 | 9,000 |
2004/07/13 | 347 | 350 | 347 | 350 | 6,000 |
2004/07/12 | 346 | 346 | 346 | 346 | 15,000 |
2004/07/09 | 336 | 341 | 336 | 341 | 6,000 |
2004/07/08 | 340 | 340 | 340 | 340 | 3,000 |
2004/07/07 | 340 | 340 | 340 | 340 | 1,000 |
2004/07/06 | 340 | 340 | 340 | 340 | 3,000 |
2004/07/05 | 340 | 340 | 340 | 340 | 5,000 |
2004/07/02 | 340 | 340 | 340 | 340 | 8,000 |
2004/07/01 | 335 | 340 | 335 | 340 | 10,000 |
2004/06/30 | 339 | 339 | 335 | 335 | 2,000 |
2004/06/29 | 336 | 336 | 335 | 335 | 4,000 |
2004/06/28 | 337 | 337 | 336 | 336 | 2,000 |
2004/06/25 | 337 | 337 | 337 | 337 | 12,000 |
2004/06/24 | 335 | 335 | 332 | 332 | 4,000 |
2004/06/23 | 335 | 335 | 335 | 335 | 2,000 |
2004/06/22 | 331 | 335 | 331 | 335 | 4,000 |
2004/06/21 | 336 | 336 | 331 | 331 | 5,000 |
2004/06/16 | 343 | 344 | 340 | 340 | 3,000 |
2004/06/15 | 345 | 345 | 345 | 345 | 25,000 |
2004/06/14 | 337 | 340 | 337 | 340 | 6,000 |
2004/06/11 | 336 | 337 | 336 | 337 | 6,000 |
2004/06/10 | 337 | 337 | 337 | 337 | 1,000 |
2004/06/09 | 330 | 338 | 330 | 338 | 4,000 |
2004/06/08 | 330 | 330 | 330 | 330 | 2,000 |
2004/06/07 | 331 | 331 | 330 | 330 | 5,000 |
2004/06/04 | 330 | 330 | 330 | 330 | 6,000 |
2004/06/03 | 330 | 330 | 330 | 330 | 2,000 |
2004/06/02 | 330 | 330 | 330 | 330 | 12,000 |
2004/05/31 | 338 | 338 | 337 | 337 | 7,000 |
2004/05/28 | 330 | 330 | 330 | 330 | 1,000 |
2004/05/27 | 330 | 330 | 330 | 330 | 6,000 |
2004/05/26 | 330 | 330 | 330 | 330 | 4,000 |
2004/05/25 | 330 | 330 | 330 | 330 | 13,000 |
2004/05/24 | 331 | 331 | 330 | 330 | 7,000 |
2004/05/20 | 334 | 334 | 331 | 331 | 2,000 |
2004/05/19 | 335 | 335 | 334 | 334 | 2,000 |
2004/05/18 | 330 | 335 | 330 | 335 | 6,000 |
2004/05/17 | 358 | 358 | 358 | 358 | 24,000 |
2004/05/14 | 348 | 348 | 348 | 348 | 6,000 |
2004/05/13 | 349 | 349 | 348 | 348 | 5,000 |
2004/05/12 | 348 | 348 | 348 | 348 | 3,000 |
2004/05/11 | 349 | 349 | 348 | 348 | 2,000 |
2004/05/10 | 352 | 352 | 352 | 352 | 1,000 |
2004/05/07 | 352 | 352 | 352 | 352 | 2,000 |
2004/05/06 | 352 | 352 | 352 | 352 | 3,000 |
2004/04/28 | 351 | 351 | 351 | 351 | 2,000 |
2004/04/27 | 355 | 355 | 355 | 355 | 3,000 |
2004/04/26 | 358 | 358 | 355 | 355 | 4,000 |
2004/04/23 | 373 | 373 | 355 | 358 | 9,000 |
2004/04/22 | 358 | 358 | 357 | 358 | 10,000 |
2004/04/21 | 353 | 355 | 353 | 355 | 3,000 |
2004/04/20 | 352 | 370 | 352 | 370 | 6,000 |
2004/04/19 | 359 | 359 | 359 | 359 | 5,000 |
2004/04/16 | 361 | 361 | 359 | 359 | 6,000 |
2004/04/15 | 374 | 374 | 361 | 361 | 26,000 |
2004/04/14 | 363 | 364 | 360 | 364 | 15,000 |
2004/04/13 | 355 | 365 | 355 | 363 | 8,000 |
2004/04/12 | 352 | 355 | 352 | 355 | 13,000 |
2004/04/09 | 354 | 354 | 352 | 352 | 5,000 |
2004/04/08 | 352 | 354 | 350 | 354 | 12,000 |
2004/04/07 | 360 | 360 | 352 | 352 | 5,000 |
2004/04/06 | 349 | 361 | 349 | 361 | 15,000 |
2004/04/05 | 344 | 349 | 344 | 349 | 18,000 |
2004/04/02 | 339 | 342 | 339 | 342 | 9,000 |
2004/04/01 | 339 | 339 | 339 | 339 | 2,000 |
2004/03/31 | 338 | 339 | 338 | 339 | 3,000 |
2004/03/30 | 338 | 340 | 338 | 339 | 6,000 |
2004/03/29 | 337 | 338 | 337 | 338 | 10,000 |
2004/03/26 | 338 | 338 | 337 | 337 | 3,000 |
2004/03/25 | 340 | 340 | 337 | 338 | 8,000 |
2004/03/24 | 339 | 340 | 339 | 340 | 3,000 |
2004/03/23 | 340 | 340 | 340 | 340 | 4,000 |
2004/03/22 | 340 | 340 | 340 | 340 | 15,000 |
2004/03/19 | 334 | 350 | 334 | 349 | 33,000 |
2004/03/18 | 340 | 341 | 334 | 334 | 5,000 |
2004/03/17 | 340 | 340 | 340 | 340 | 6,000 |
2004/03/16 | 349 | 349 | 349 | 349 | 2,000 |
2004/03/15 | 349 | 349 | 349 | 349 | 26,000 |
2004/03/12 | 336 | 339 | 335 | 339 | 8,000 |
2004/03/11 | 334 | 337 | 334 | 335 | 5,000 |
2004/03/10 | 339 | 339 | 337 | 337 | 6,000 |
2004/03/09 | 339 | 339 | 339 | 339 | 8,000 |
2004/03/08 | 330 | 339 | 330 | 339 | 10,000 |
2004/03/05 | 335 | 335 | 329 | 329 | 9,000 |
2004/03/04 | 344 | 344 | 331 | 334 | 15,000 |
2004/03/01 | 329 | 345 | 329 | 345 | 6,000 |
2004/02/27 | 354 | 354 | 354 | 354 | 2,000 |
2004/02/24 | 351 | 355 | 350 | 355 | 9,000 |
2004/02/23 | 355 | 355 | 355 | 355 | 43,000 |
2004/02/20 | 360 | 360 | 355 | 355 | 5,000 |
2004/02/19 | 360 | 360 | 360 | 360 | 5,000 |
2004/02/17 | 368 | 368 | 367 | 367 | 3,000 |
2004/02/16 | 370 | 370 | 369 | 369 | 25,000 |
2004/02/13 | 365 | 370 | 365 | 370 | 6,000 |
2004/02/12 | 364 | 365 | 364 | 365 | 3,000 |
2004/02/10 | 356 | 360 | 356 | 360 | 2,000 |
2004/02/09 | 356 | 356 | 355 | 355 | 5,000 |
2004/02/06 | 361 | 361 | 361 | 361 | 1,000 |
2004/02/05 | 365 | 365 | 365 | 365 | 2,000 |
2004/02/04 | 363 | 363 | 360 | 360 | 3,000 |
2004/02/03 | 363 | 363 | 363 | 363 | 1,000 |
2004/01/30 | 360 | 360 | 360 | 360 | 1,000 |
2004/01/26 | 370 | 370 | 370 | 370 | 2,000 |
2004/01/23 | 370 | 370 | 370 | 370 | 4,000 |
2004/01/22 | 369 | 370 | 369 | 370 | 6,000 |
2004/01/19 | 369 | 369 | 369 | 369 | 3,000 |
2004/01/15 | 369 | 369 | 369 | 369 | 27,000 |
2004/01/14 | 360 | 365 | 359 | 365 | 6,000 |
2004/01/13 | 369 | 369 | 360 | 360 | 13,000 |
2004/01/09 | 370 | 370 | 370 | 370 | 3,000 |
2004/01/08 | 367 | 370 | 367 | 370 | 5,000 |
2004/01/07 | 372 | 372 | 370 | 370 | 7,000 |
2004/01/06 | 370 | 370 | 370 | 370 | 4,000 |
2004/01/05 | 375 | 375 | 375 | 375 | 2,000 |