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 |
---|---|---|---|---|---|
2010/12/30 | 44 | 45 | 44 | 45 | 93,000 |
2010/12/29 | 45 | 45 | 43 | 43 | 100,000 |
2010/12/28 | 45 | 46 | 44 | 45 | 137,000 |
2010/12/27 | 43 | 45 | 43 | 44 | 329,000 |
2010/12/24 | 44 | 44 | 43 | 43 | 236,000 |
2010/12/22 | 44 | 45 | 43 | 43 | 142,000 |
2010/12/21 | 45 | 45 | 43 | 44 | 166,000 |
2010/12/20 | 46 | 46 | 45 | 45 | 274,000 |
2010/12/17 | 46 | 46 | 44 | 46 | 229,000 |
2010/12/16 | 46 | 47 | 45 | 45 | 372,000 |
2010/12/15 | 49 | 49 | 45 | 45 | 1,337,000 |
2010/12/14 | 44 | 47 | 44 | 47 | 788,000 |
2010/12/13 | 45 | 45 | 43 | 44 | 159,000 |
2010/12/10 | 44 | 45 | 43 | 44 | 573,000 |
2010/12/09 | 45 | 45 | 43 | 44 | 782,000 |
2010/12/08 | 41 | 43 | 40 | 43 | 994,000 |
2010/12/07 | 41 | 41 | 40 | 41 | 157,000 |
2010/12/06 | 41 | 41 | 40 | 41 | 179,000 |
2010/12/03 | 42 | 42 | 40 | 41 | 244,000 |
2010/12/02 | 42 | 42 | 41 | 41 | 79,000 |
2010/12/01 | 40 | 42 | 40 | 41 | 241,000 |
2010/11/30 | 40 | 42 | 40 | 40 | 366,000 |
2010/11/29 | 43 | 43 | 41 | 41 | 289,000 |
2010/11/26 | 44 | 45 | 42 | 42 | 302,000 |
2010/11/25 | 40 | 43 | 40 | 43 | 421,000 |
2010/11/24 | 40 | 41 | 40 | 40 | 227,000 |
2010/11/22 | 40 | 41 | 40 | 40 | 127,000 |
2010/11/19 | 41 | 41 | 40 | 41 | 245,000 |
2010/11/18 | 39 | 41 | 39 | 40 | 86,000 |
2010/11/17 | 40 | 40 | 39 | 40 | 112,000 |
2010/11/16 | 40 | 41 | 40 | 40 | 141,000 |
2010/11/15 | 41 | 41 | 40 | 40 | 154,000 |
2010/11/12 | 42 | 42 | 40 | 41 | 471,000 |
2010/11/11 | 41 | 42 | 41 | 41 | 262,000 |
2010/11/10 | 42 | 42 | 41 | 41 | 130,000 |
2010/11/09 | 42 | 42 | 41 | 42 | 72,000 |
2010/11/08 | 41 | 42 | 41 | 41 | 83,000 |
2010/11/05 | 40 | 41 | 40 | 41 | 116,000 |
2010/11/04 | 39 | 40 | 39 | 40 | 140,000 |
2010/11/02 | 39 | 40 | 38 | 39 | 371,000 |
2010/11/01 | 39 | 42 | 39 | 39 | 486,000 |
2010/10/29 | 42 | 42 | 41 | 42 | 223,000 |
2010/10/28 | 41 | 42 | 41 | 42 | 75,000 |
2010/10/27 | 42 | 42 | 41 | 42 | 95,000 |
2010/10/26 | 41 | 42 | 41 | 41 | 60,000 |
2010/10/25 | 42 | 42 | 42 | 42 | 72,000 |
2010/10/22 | 41 | 43 | 41 | 43 | 117,000 |
2010/10/21 | 43 | 43 | 42 | 42 | 116,000 |
2010/10/20 | 43 | 44 | 42 | 44 | 138,000 |
2010/10/19 | 43 | 44 | 42 | 43 | 178,000 |
2010/10/18 | 44 | 44 | 42 | 43 | 378,000 |
2010/10/15 | 46 | 46 | 44 | 44 | 320,000 |
2010/10/14 | 45 | 47 | 44 | 45 | 718,000 |
2010/10/13 | 44 | 44 | 43 | 44 | 147,000 |
2010/10/12 | 45 | 45 | 44 | 44 | 120,000 |
2010/10/08 | 45 | 45 | 43 | 44 | 186,000 |
2010/10/07 | 45 | 45 | 43 | 45 | 60,000 |
2010/10/06 | 43 | 45 | 43 | 45 | 115,000 |
2010/10/05 | 41 | 43 | 41 | 42 | 167,000 |
2010/10/04 | 45 | 46 | 44 | 44 | 134,000 |
2010/10/01 | 45 | 46 | 45 | 45 | 74,000 |
2010/09/30 | 46 | 47 | 45 | 45 | 66,000 |
2010/09/29 | 46 | 47 | 45 | 47 | 136,000 |
2010/09/28 | 46 | 47 | 44 | 46 | 348,000 |
2010/09/27 | 48 | 48 | 46 | 46 | 172,000 |
2010/09/24 | 47 | 48 | 47 | 48 | 159,000 |
2010/09/22 | 47 | 48 | 46 | 48 | 149,000 |
2010/09/21 | 47 | 48 | 46 | 46 | 295,000 |
2010/09/17 | 44 | 46 | 44 | 46 | 228,000 |
2010/09/16 | 44 | 44 | 43 | 44 | 277,000 |
2010/09/15 | 47 | 49 | 42 | 44 | 1,043,000 |
2010/09/14 | 48 | 49 | 46 | 47 | 467,000 |
2010/09/13 | 56 | 57 | 46 | 49 | 2,032,000 |
2010/09/10 | 54 | 56 | 52 | 55 | 3,217,000 |
2010/09/09 | 48 | 51 | 48 | 51 | 705,000 |
2010/09/08 | 49 | 49 | 47 | 47 | 490,000 |
2010/09/07 | 46 | 49 | 44 | 47 | 760,000 |
2010/09/06 | 43 | 45 | 42 | 44 | 434,000 |
2010/09/03 | 41 | 42 | 41 | 42 | 205,000 |
2010/09/02 | 43 | 44 | 41 | 42 | 198,000 |
2010/09/01 | 39 | 44 | 39 | 42 | 362,000 |
2010/08/31 | 41 | 41 | 39 | 39 | 169,000 |
2010/08/30 | 40 | 42 | 40 | 41 | 27,000 |
2010/08/27 | 40 | 41 | 40 | 41 | 28,000 |
2010/08/26 | 39 | 41 | 39 | 41 | 78,000 |
2010/08/25 | 40 | 41 | 39 | 40 | 82,000 |
2010/08/24 | 41 | 43 | 40 | 40 | 131,000 |
2010/08/23 | 42 | 43 | 41 | 43 | 11,000 |
2010/08/20 | 42 | 42 | 41 | 42 | 132,000 |
2010/08/19 | 42 | 44 | 42 | 43 | 55,000 |
2010/08/18 | 43 | 44 | 42 | 43 | 33,000 |
2010/08/17 | 42 | 43 | 42 | 43 | 95,000 |
2010/08/16 | 44 | 44 | 41 | 43 | 266,000 |
2010/08/13 | 41 | 43 | 41 | 42 | 225,000 |
2010/08/12 | 43 | 43 | 41 | 42 | 179,000 |
2010/08/11 | 44 | 44 | 43 | 43 | 21,000 |
2010/08/10 | 44 | 44 | 42 | 43 | 55,000 |
2010/08/09 | 43 | 43 | 42 | 43 | 123,000 |
2010/08/06 | 43 | 44 | 43 | 44 | 51,000 |
2010/08/05 | 45 | 46 | 44 | 44 | 65,000 |
2010/08/04 | 45 | 45 | 44 | 45 | 81,000 |
2010/08/03 | 45 | 45 | 44 | 44 | 156,000 |
2010/08/02 | 45 | 45 | 44 | 45 | 50,000 |
2010/07/30 | 46 | 46 | 44 | 45 | 197,000 |
2010/07/29 | 47 | 47 | 46 | 46 | 141,000 |
2010/07/28 | 47 | 48 | 46 | 48 | 114,000 |
2010/07/27 | 46 | 47 | 46 | 47 | 109,000 |
2010/07/26 | 45 | 48 | 45 | 46 | 103,000 |
2010/07/23 | 45 | 46 | 44 | 45 | 157,000 |
2010/07/22 | 44 | 45 | 44 | 44 | 278,000 |
2010/07/21 | 45 | 47 | 44 | 45 | 420,000 |
2010/07/20 | 48 | 48 | 45 | 46 | 720,000 |
2010/07/16 | 53 | 54 | 49 | 49 | 848,000 |
2010/07/15 | 55 | 55 | 51 | 55 | 598,000 |
2010/07/14 | 52 | 55 | 52 | 55 | 727,000 |
2010/07/13 | 51 | 51 | 51 | 51 | 47,000 |
2010/07/12 | 50 | 52 | 50 | 51 | 302,000 |
2010/07/09 | 49 | 50 | 48 | 50 | 173,000 |
2010/07/08 | 49 | 49 | 48 | 48 | 154,000 |
2010/07/07 | 49 | 50 | 48 | 49 | 165,000 |
2010/07/06 | 49 | 49 | 47 | 49 | 157,000 |
2010/07/05 | 48 | 49 | 46 | 49 | 168,000 |
2010/07/02 | 45 | 47 | 45 | 47 | 79,000 |
2010/07/01 | 46 | 47 | 45 | 46 | 101,000 |
2010/06/30 | 45 | 47 | 44 | 47 | 94,000 |
2010/06/29 | 47 | 47 | 45 | 46 | 222,000 |
2010/06/28 | 48 | 48 | 46 | 46 | 163,000 |
2010/06/25 | 50 | 50 | 47 | 47 | 508,000 |
2010/06/24 | 50 | 50 | 48 | 50 | 390,000 |
2010/06/23 | 51 | 51 | 48 | 50 | 292,000 |
2010/06/22 | 51 | 51 | 50 | 51 | 188,000 |
2010/06/21 | 50 | 51 | 49 | 51 | 229,000 |
2010/06/18 | 51 | 51 | 49 | 50 | 292,000 |
2010/06/17 | 51 | 52 | 50 | 52 | 242,000 |
2010/06/16 | 51 | 52 | 50 | 51 | 266,000 |
2010/06/15 | 54 | 54 | 51 | 51 | 319,000 |
2010/06/14 | 50 | 52 | 49 | 52 | 603,000 |
2010/06/11 | 49 | 50 | 48 | 48 | 204,000 |
2010/06/10 | 48 | 49 | 47 | 49 | 201,000 |
2010/06/09 | 49 | 49 | 47 | 48 | 371,000 |
2010/06/08 | 49 | 50 | 48 | 48 | 349,000 |
2010/06/07 | 49 | 50 | 47 | 50 | 724,000 |
2010/06/04 | 54 | 54 | 52 | 52 | 256,000 |
2010/06/03 | 55 | 55 | 52 | 54 | 492,000 |
2010/06/02 | 56 | 56 | 52 | 53 | 674,000 |
2010/06/01 | 51 | 58 | 50 | 58 | 686,000 |
2010/05/31 | 48 | 52 | 48 | 51 | 409,000 |
2010/05/28 | 47 | 49 | 46 | 48 | 671,000 |
2010/05/27 | 47 | 47 | 45 | 46 | 736,000 |
2010/05/26 | 49 | 50 | 47 | 47 | 473,000 |
2010/05/25 | 50 | 54 | 49 | 49 | 563,000 |
2010/05/24 | 50 | 52 | 49 | 50 | 364,000 |
2010/05/21 | 49 | 51 | 48 | 50 | 416,000 |
2010/05/20 | 52 | 55 | 51 | 52 | 330,000 |
2010/05/19 | 53 | 53 | 49 | 53 | 812,000 |
2010/05/18 | 61 | 61 | 51 | 53 | 1,059,000 |
2010/05/17 | 63 | 64 | 59 | 60 | 746,000 |
2010/05/14 | 64 | 71 | 63 | 64 | 649,000 |
2010/05/13 | 60 | 68 | 60 | 67 | 641,000 |
2010/05/12 | 61 | 63 | 59 | 59 | 298,000 |
2010/05/11 | 68 | 68 | 63 | 63 | 347,000 |
2010/05/10 | 64 | 67 | 63 | 65 | 299,000 |
2010/05/07 | 62 | 65 | 61 | 64 | 803,000 |
2010/05/06 | 71 | 71 | 67 | 68 | 607,000 |
2010/04/30 | 70 | 75 | 69 | 72 | 1,138,000 |
2010/04/28 | 69 | 71 | 67 | 69 | 1,005,000 |
2010/04/27 | 73 | 74 | 69 | 73 | 1,821,000 |
2010/04/26 | 80 | 81 | 72 | 74 | 2,135,000 |
2010/04/23 | 83 | 83 | 75 | 81 | 1,125,000 |
2010/04/22 | 87 | 88 | 79 | 81 | 2,807,000 |
2010/04/21 | 68 | 94 | 67 | 91 | 6,656,000 |
2010/04/20 | 62 | 65 | 60 | 65 | 1,179,000 |
2010/04/19 | 61 | 62 | 59 | 62 | 1,280,000 |
2010/04/16 | 63 | 68 | 59 | 62 | 2,439,000 |
2010/04/15 | 70 | 80 | 63 | 63 | 7,243,000 |
2010/04/14 | 51 | 51 | 49 | 50 | 444,000 |
2010/04/13 | 50 | 51 | 50 | 51 | 488,000 |
2010/04/12 | 48 | 52 | 48 | 50 | 1,015,000 |
2010/04/09 | 46 | 48 | 46 | 47 | 491,000 |
2010/04/08 | 46 | 46 | 45 | 46 | 265,000 |
2010/04/07 | 45 | 46 | 45 | 46 | 147,000 |
2010/04/06 | 47 | 48 | 46 | 46 | 239,000 |
2010/04/05 | 45 | 48 | 45 | 48 | 508,000 |
2010/04/02 | 44 | 45 | 43 | 45 | 248,000 |
2010/04/01 | 44 | 44 | 43 | 44 | 267,000 |
2010/03/31 | 44 | 45 | 43 | 45 | 384,000 |
2010/03/30 | 44 | 44 | 43 | 44 | 274,000 |
2010/03/29 | 43 | 44 | 42 | 43 | 280,000 |
2010/03/26 | 44 | 44 | 43 | 43 | 253,000 |
2010/03/25 | 47 | 47 | 44 | 44 | 247,000 |
2010/03/24 | 48 | 48 | 45 | 46 | 341,000 |
2010/03/23 | 45 | 48 | 45 | 48 | 399,000 |
2010/03/19 | 43 | 45 | 42 | 45 | 231,000 |
2010/03/18 | 43 | 44 | 42 | 44 | 360,000 |
2010/03/17 | 42 | 48 | 41 | 43 | 641,000 |
2010/03/16 | 41 | 42 | 41 | 42 | 247,000 |
2010/03/15 | 43 | 43 | 41 | 41 | 301,000 |
2010/03/12 | 42 | 42 | 41 | 42 | 291,000 |
2010/03/11 | 40 | 45 | 39 | 43 | 822,000 |
2010/03/10 | 40 | 41 | 39 | 40 | 356,000 |
2010/03/09 | 42 | 42 | 41 | 41 | 237,000 |
2010/03/08 | 42 | 42 | 41 | 42 | 234,000 |
2010/03/05 | 42 | 43 | 41 | 42 | 230,000 |
2010/03/04 | 43 | 43 | 42 | 43 | 405,000 |
2010/03/03 | 50 | 50 | 45 | 45 | 755,000 |
2010/03/02 | 41 | 58 | 41 | 53 | 3,334,000 |
2010/03/01 | 42 | 43 | 40 | 40 | 177,000 |
2010/02/26 | 43 | 43 | 42 | 43 | 45,000 |
2010/02/25 | 44 | 44 | 42 | 43 | 144,000 |
2010/02/24 | 46 | 46 | 45 | 46 | 89,000 |
2010/02/23 | 47 | 48 | 46 | 46 | 240,000 |
2010/02/22 | 46 | 48 | 45 | 46 | 354,000 |
2010/02/19 | 47 | 49 | 47 | 48 | 152,000 |
2010/02/18 | 48 | 49 | 46 | 48 | 248,000 |
2010/02/17 | 46 | 50 | 46 | 49 | 182,000 |
2010/02/16 | 50 | 50 | 46 | 46 | 146,000 |
2010/02/15 | 54 | 54 | 50 | 50 | 191,000 |
2010/02/12 | 49 | 51 | 49 | 51 | 121,000 |
2010/02/10 | 52 | 52 | 48 | 49 | 185,000 |
2010/02/09 | 53 | 54 | 51 | 52 | 277,000 |
2010/02/08 | 55 | 58 | 55 | 56 | 276,000 |
2010/02/05 | 60 | 60 | 56 | 58 | 302,000 |
2010/02/04 | 64 | 64 | 61 | 62 | 168,000 |
2010/02/03 | 68 | 68 | 63 | 64 | 536,000 |
2010/02/02 | 74 | 76 | 67 | 68 | 896,000 |
2010/02/01 | 98 | 102 | 72 | 76 | 2,249,000 |
2010/01/29 | 69 | 98 | 69 | 88 | 3,031,000 |
2010/01/28 | 67 | 70 | 65 | 68 | 76,000 |
2010/01/27 | 65 | 66 | 64 | 66 | 42,000 |
2010/01/26 | 63 | 68 | 63 | 66 | 79,000 |
2010/01/25 | 61 | 63 | 61 | 63 | 36,000 |
2010/01/22 | 61 | 62 | 61 | 62 | 18,000 |
2010/01/21 | 62 | 63 | 61 | 63 | 56,000 |
2010/01/20 | 62 | 67 | 60 | 63 | 237,000 |
2010/01/19 | 61 | 62 | 61 | 61 | 7,000 |
2010/01/18 | 61 | 61 | 60 | 60 | 16,000 |
2010/01/15 | 63 | 64 | 60 | 61 | 154,000 |
2010/01/14 | 64 | 64 | 62 | 64 | 32,000 |
2010/01/13 | 65 | 65 | 64 | 64 | 29,000 |
2010/01/12 | 64 | 64 | 63 | 64 | 7,000 |
2010/01/08 | 65 | 65 | 64 | 64 | 23,000 |
2010/01/07 | 64 | 65 | 64 | 65 | 21,000 |
2010/01/06 | 63 | 64 | 63 | 63 | 19,000 |
2010/01/05 | 60 | 62 | 58 | 62 | 39,000 |
2010/01/04 | 59 | 59 | 59 | 59 | 9,000 |