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 |
|---|---|---|---|---|---|
| 2005/12/30 | 346 | 346 | 345 | 345 | 10,000 |
| 2005/12/29 | 344 | 346 | 343 | 345 | 22,000 |
| 2005/12/28 | 345 | 345 | 344 | 344 | 13,000 |
| 2005/12/27 | 344 | 345 | 344 | 345 | 16,000 |
| 2005/12/26 | 344 | 344 | 343 | 344 | 11,000 |
| 2005/12/22 | 343 | 345 | 343 | 344 | 24,000 |
| 2005/12/21 | 343 | 344 | 342 | 344 | 19,000 |
| 2005/12/20 | 345 | 345 | 343 | 343 | 17,000 |
| 2005/12/19 | 346 | 346 | 343 | 345 | 56,000 |
| 2005/12/16 | 355 | 355 | 343 | 345 | 193,000 |
| 2005/12/15 | 356 | 358 | 356 | 357 | 27,000 |
| 2005/12/14 | 356 | 357 | 353 | 354 | 22,000 |
| 2005/12/13 | 351 | 356 | 351 | 356 | 13,000 |
| 2005/12/12 | 360 | 360 | 356 | 356 | 9,000 |
| 2005/12/09 | 355 | 361 | 355 | 361 | 29,000 |
| 2005/12/08 | 354 | 356 | 351 | 354 | 10,000 |
| 2005/12/07 | 354 | 355 | 354 | 354 | 6,000 |
| 2005/12/06 | 355 | 355 | 353 | 353 | 10,000 |
| 2005/12/05 | 356 | 356 | 355 | 355 | 14,000 |
| 2005/12/02 | 349 | 350 | 348 | 348 | 7,000 |
| 2005/12/01 | 348 | 353 | 348 | 349 | 3,000 |
| 2005/11/30 | 351 | 351 | 351 | 351 | 1,000 |
| 2005/11/29 | 348 | 348 | 347 | 347 | 4,000 |
| 2005/11/28 | 353 | 355 | 350 | 350 | 11,000 |
| 2005/11/25 | 356 | 356 | 352 | 352 | 7,000 |
| 2005/11/24 | 356 | 357 | 354 | 354 | 10,000 |
| 2005/11/21 | 355 | 355 | 353 | 353 | 4,000 |
| 2005/11/18 | 355 | 355 | 352 | 352 | 9,000 |
| 2005/11/17 | 354 | 354 | 354 | 354 | 2,000 |
| 2005/11/16 | 354 | 355 | 354 | 354 | 3,000 |
| 2005/11/15 | 357 | 357 | 355 | 355 | 25,000 |
| 2005/11/14 | 354 | 355 | 354 | 354 | 13,000 |
| 2005/11/11 | 352 | 353 | 351 | 351 | 3,000 |
| 2005/11/10 | 353 | 353 | 352 | 352 | 3,000 |
| 2005/11/09 | 353 | 353 | 351 | 351 | 4,000 |
| 2005/11/08 | 354 | 354 | 350 | 354 | 8,000 |
| 2005/11/07 | 355 | 355 | 352 | 352 | 5,000 |
| 2005/11/04 | 350 | 350 | 350 | 350 | 5,000 |
| 2005/11/02 | 351 | 351 | 351 | 351 | 1,000 |
| 2005/10/31 | 350 | 350 | 345 | 345 | 6,000 |
| 2005/10/27 | 348 | 348 | 343 | 343 | 3,000 |
| 2005/10/26 | 345 | 349 | 345 | 345 | 10,000 |
| 2005/10/25 | 347 | 349 | 345 | 349 | 10,000 |
| 2005/10/24 | 345 | 345 | 345 | 345 | 1,000 |
| 2005/10/21 | 345 | 345 | 345 | 345 | 1,000 |
| 2005/10/20 | 349 | 349 | 344 | 344 | 2,000 |
| 2005/10/19 | 342 | 342 | 342 | 342 | 1,000 |
| 2005/10/18 | 345 | 345 | 345 | 345 | 1,000 |
| 2005/10/17 | 352 | 352 | 345 | 345 | 30,000 |
| 2005/10/14 | 349 | 350 | 349 | 350 | 12,000 |
| 2005/10/13 | 347 | 348 | 347 | 348 | 3,000 |
| 2005/10/12 | 343 | 346 | 343 | 346 | 2,000 |
| 2005/10/11 | 343 | 343 | 341 | 341 | 9,000 |
| 2005/10/07 | 343 | 343 | 341 | 341 | 20,000 |
| 2005/10/06 | 346 | 346 | 342 | 342 | 14,000 |
| 2005/10/05 | 351 | 351 | 346 | 346 | 3,000 |
| 2005/10/04 | 348 | 348 | 348 | 348 | 3,000 |
| 2005/10/03 | 343 | 345 | 343 | 345 | 6,000 |
| 2005/09/30 | 350 | 350 | 350 | 350 | 4,000 |
| 2005/09/29 | 346 | 346 | 345 | 346 | 4,000 |
| 2005/09/28 | 345 | 345 | 345 | 345 | 1,000 |
| 2005/09/27 | 350 | 350 | 350 | 350 | 2,000 |
| 2005/09/26 | 340 | 350 | 340 | 350 | 13,000 |
| 2005/09/22 | 350 | 350 | 345 | 345 | 20,000 |
| 2005/09/21 | 352 | 352 | 349 | 349 | 7,000 |
| 2005/09/20 | 351 | 351 | 351 | 351 | 2,000 |
| 2005/09/16 | 350 | 352 | 350 | 352 | 5,000 |
| 2005/09/15 | 349 | 350 | 349 | 349 | 40,000 |
| 2005/09/14 | 354 | 354 | 350 | 350 | 22,000 |
| 2005/09/13 | 352 | 352 | 352 | 352 | 1,000 |
| 2005/09/12 | 352 | 353 | 352 | 352 | 6,000 |
| 2005/09/09 | 352 | 353 | 350 | 350 | 7,000 |
| 2005/09/08 | 351 | 351 | 350 | 350 | 3,000 |
| 2005/09/07 | 351 | 351 | 350 | 350 | 6,000 |
| 2005/09/06 | 353 | 355 | 353 | 355 | 6,000 |
| 2005/09/05 | 353 | 353 | 352 | 352 | 3,000 |
| 2005/09/02 | 351 | 351 | 350 | 351 | 4,000 |
| 2005/08/31 | 349 | 353 | 349 | 353 | 6,000 |
| 2005/08/30 | 350 | 350 | 350 | 350 | 2,000 |
| 2005/08/26 | 352 | 352 | 350 | 350 | 4,000 |
| 2005/08/25 | 354 | 354 | 354 | 354 | 7,000 |
| 2005/08/24 | 351 | 354 | 349 | 349 | 23,000 |
| 2005/08/23 | 350 | 351 | 350 | 351 | 5,000 |
| 2005/08/22 | 350 | 351 | 348 | 350 | 7,000 |
| 2005/08/19 | 347 | 349 | 347 | 349 | 2,000 |
| 2005/08/18 | 350 | 350 | 347 | 347 | 10,000 |
| 2005/08/17 | 356 | 356 | 356 | 356 | 1,000 |
| 2005/08/16 | 357 | 357 | 356 | 356 | 17,000 |
| 2005/08/15 | 353 | 353 | 350 | 350 | 28,000 |
| 2005/08/12 | 349 | 350 | 348 | 348 | 18,000 |
| 2005/08/11 | 346 | 347 | 346 | 347 | 6,000 |
| 2005/08/10 | 342 | 345 | 341 | 345 | 9,000 |
| 2005/08/09 | 344 | 344 | 341 | 341 | 9,000 |
| 2005/08/08 | 348 | 348 | 340 | 341 | 19,000 |
| 2005/08/05 | 350 | 351 | 350 | 350 | 18,000 |
| 2005/08/04 | 373 | 373 | 350 | 350 | 79,000 |
| 2005/08/02 | 365 | 369 | 365 | 369 | 2,000 |
| 2005/08/01 | 360 | 365 | 360 | 365 | 3,000 |
| 2005/07/29 | 371 | 371 | 365 | 365 | 5,000 |
| 2005/07/28 | 369 | 370 | 369 | 369 | 4,000 |
| 2005/07/27 | 370 | 370 | 365 | 366 | 4,000 |
| 2005/07/26 | 371 | 372 | 370 | 370 | 11,000 |
| 2005/07/25 | 369 | 369 | 369 | 369 | 3,000 |
| 2005/07/22 | 366 | 366 | 366 | 366 | 1,000 |
| 2005/07/21 | 364 | 365 | 363 | 364 | 6,000 |
| 2005/07/20 | 362 | 362 | 362 | 362 | 5,000 |
| 2005/07/15 | 378 | 389 | 375 | 375 | 33,000 |
| 2005/07/14 | 376 | 383 | 375 | 375 | 20,000 |
| 2005/07/13 | 375 | 375 | 375 | 375 | 1,000 |
| 2005/07/12 | 373 | 373 | 373 | 373 | 1,000 |
| 2005/07/11 | 377 | 378 | 377 | 378 | 13,000 |
| 2005/07/08 | 370 | 370 | 370 | 370 | 1,000 |
| 2005/07/07 | 370 | 375 | 370 | 375 | 9,000 |
| 2005/07/06 | 366 | 368 | 366 | 368 | 5,000 |
| 2005/07/05 | 366 | 366 | 366 | 366 | 1,000 |
| 2005/07/04 | 369 | 369 | 369 | 369 | 1,000 |
| 2005/07/01 | 369 | 369 | 369 | 369 | 2,000 |
| 2005/06/27 | 366 | 366 | 366 | 366 | 1,000 |
| 2005/06/24 | 365 | 366 | 360 | 366 | 14,000 |
| 2005/06/23 | 364 | 369 | 364 | 369 | 2,000 |
| 2005/06/22 | 359 | 360 | 359 | 360 | 3,000 |
| 2005/06/21 | 359 | 359 | 359 | 359 | 1,000 |
| 2005/06/20 | 360 | 360 | 360 | 360 | 2,000 |
| 2005/06/17 | 362 | 362 | 362 | 362 | 1,000 |
| 2005/06/16 | 358 | 359 | 353 | 355 | 19,000 |
| 2005/06/15 | 379 | 379 | 379 | 379 | 22,000 |
| 2005/06/14 | 364 | 366 | 364 | 366 | 5,000 |
| 2005/06/13 | 360 | 360 | 360 | 360 | 6,000 |
| 2005/06/10 | 360 | 360 | 360 | 360 | 4,000 |
| 2005/06/08 | 366 | 366 | 366 | 366 | 1,000 |
| 2005/06/07 | 355 | 355 | 355 | 355 | 2,000 |
| 2005/06/06 | 360 | 370 | 360 | 365 | 6,000 |
| 2005/06/03 | 350 | 350 | 350 | 350 | 1,000 |
| 2005/06/02 | 350 | 350 | 350 | 350 | 2,000 |
| 2005/06/01 | 350 | 355 | 350 | 350 | 8,000 |
| 2005/05/31 | 364 | 364 | 350 | 350 | 8,000 |
| 2005/05/27 | 355 | 370 | 355 | 370 | 4,000 |
| 2005/05/25 | 354 | 354 | 345 | 345 | 7,000 |
| 2005/05/24 | 340 | 345 | 340 | 345 | 2,000 |
| 2005/05/23 | 350 | 350 | 350 | 350 | 5,000 |
| 2005/05/20 | 380 | 380 | 350 | 350 | 6,000 |
| 2005/05/19 | 350 | 350 | 350 | 350 | 2,000 |
| 2005/05/18 | 350 | 350 | 350 | 350 | 1,000 |
| 2005/05/16 | 361 | 361 | 360 | 360 | 26,000 |
| 2005/05/13 | 364 | 366 | 362 | 366 | 8,000 |
| 2005/05/12 | 360 | 360 | 360 | 360 | 1,000 |
| 2005/05/11 | 362 | 362 | 359 | 359 | 6,000 |
| 2005/05/09 | 360 | 360 | 360 | 360 | 5,000 |
| 2005/05/06 | 360 | 360 | 360 | 360 | 3,000 |
| 2005/04/25 | 359 | 359 | 359 | 359 | 4,000 |
| 2005/04/22 | 357 | 357 | 355 | 355 | 6,000 |
| 2005/04/20 | 352 | 352 | 346 | 346 | 5,000 |
| 2005/04/18 | 344 | 345 | 344 | 344 | 4,000 |
| 2005/04/15 | 380 | 380 | 380 | 380 | 23,000 |
| 2005/04/14 | 374 | 379 | 374 | 379 | 7,000 |
| 2005/04/13 | 370 | 370 | 370 | 370 | 4,000 |
| 2005/04/12 | 372 | 372 | 370 | 370 | 3,000 |
| 2005/04/11 | 375 | 375 | 375 | 375 | 2,000 |
| 2005/04/08 | 367 | 367 | 365 | 365 | 3,000 |
| 2005/04/07 | 360 | 360 | 360 | 360 | 1,000 |
| 2005/04/06 | 365 | 375 | 365 | 375 | 3,000 |
| 2005/04/05 | 364 | 385 | 364 | 385 | 7,000 |
| 2005/03/28 | 365 | 365 | 364 | 364 | 2,000 |
| 2005/03/25 | 366 | 366 | 365 | 365 | 5,000 |
| 2005/03/23 | 350 | 350 | 350 | 350 | 1,000 |
| 2005/03/22 | 360 | 360 | 351 | 351 | 10,000 |
| 2005/03/18 | 355 | 360 | 355 | 360 | 4,000 |
| 2005/03/17 | 364 | 364 | 360 | 360 | 3,000 |
| 2005/03/16 | 374 | 374 | 374 | 374 | 1,000 |
| 2005/03/15 | 368 | 369 | 368 | 369 | 32,000 |
| 2005/03/14 | 375 | 379 | 368 | 376 | 15,000 |
| 2005/03/11 | 374 | 375 | 372 | 375 | 6,000 |
| 2005/03/10 | 367 | 371 | 367 | 371 | 5,000 |
| 2005/03/09 | 370 | 370 | 366 | 367 | 9,000 |
| 2005/03/08 | 367 | 367 | 367 | 367 | 1,000 |
| 2005/03/07 | 366 | 368 | 362 | 366 | 12,000 |
| 2005/03/02 | 364 | 364 | 364 | 364 | 1,000 |
| 2005/02/25 | 365 | 368 | 355 | 368 | 3,000 |
| 2005/02/24 | 368 | 368 | 365 | 365 | 3,000 |
| 2005/02/23 | 368 | 368 | 368 | 368 | 1,000 |
| 2005/02/22 | 374 | 374 | 374 | 374 | 3,000 |
| 2005/02/21 | 370 | 375 | 354 | 360 | 9,000 |
| 2005/02/18 | 360 | 360 | 355 | 355 | 7,000 |
| 2005/02/17 | 355 | 355 | 355 | 355 | 2,000 |
| 2005/02/16 | 384 | 384 | 356 | 356 | 6,000 |
| 2005/02/15 | 399 | 399 | 388 | 388 | 23,000 |
| 2005/02/14 | 364 | 384 | 364 | 384 | 12,000 |
| 2005/02/10 | 364 | 364 | 364 | 364 | 1,000 |
| 2005/02/09 | 364 | 364 | 364 | 364 | 1,000 |
| 2005/02/08 | 359 | 360 | 359 | 360 | 3,000 |
| 2005/02/07 | 364 | 364 | 364 | 364 | 2,000 |
| 2005/02/04 | 355 | 355 | 354 | 355 | 5,000 |
| 2005/02/03 | 352 | 355 | 352 | 355 | 4,000 |
| 2005/02/02 | 360 | 360 | 351 | 351 | 3,000 |
| 2005/01/27 | 354 | 354 | 354 | 354 | 1,000 |
| 2005/01/26 | 353 | 354 | 353 | 354 | 2,000 |
| 2005/01/25 | 365 | 365 | 363 | 363 | 4,000 |
| 2005/01/24 | 360 | 360 | 360 | 360 | 2,000 |
| 2005/01/21 | 351 | 352 | 350 | 352 | 6,000 |
| 2005/01/19 | 351 | 351 | 351 | 351 | 1,000 |
| 2005/01/18 | 345 | 350 | 345 | 350 | 4,000 |
| 2005/01/17 | 365 | 365 | 365 | 365 | 24,000 |
| 2005/01/14 | 345 | 350 | 345 | 350 | 14,000 |
| 2005/01/13 | 346 | 349 | 346 | 349 | 5,000 |
| 2005/01/12 | 346 | 346 | 346 | 346 | 2,000 |
| 2005/01/11 | 341 | 350 | 341 | 350 | 3,000 |
| 2005/01/07 | 337 | 337 | 337 | 337 | 1,000 |
| 2005/01/06 | 335 | 335 | 335 | 335 | 1,000 |
| 2005/01/05 | 337 | 337 | 335 | 335 | 4,000 |
| 2005/01/04 | 338 | 338 | 338 | 338 | 2,000 |