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 |
---|---|---|---|---|---|
2013/12/30 | 72 | 73 | 70 | 71 | 1,855,000 |
2013/12/27 | 66 | 90 | 66 | 75 | 18,138,000 |
2013/12/26 | 65 | 66 | 65 | 66 | 513,000 |
2013/12/25 | 67 | 67 | 66 | 66 | 495,000 |
2013/12/24 | 67 | 68 | 67 | 67 | 474,000 |
2013/12/20 | 66 | 68 | 65 | 68 | 1,339,000 |
2013/12/19 | 71 | 72 | 70 | 70 | 255,000 |
2013/12/18 | 70 | 72 | 70 | 71 | 205,000 |
2013/12/17 | 69 | 71 | 69 | 71 | 181,000 |
2013/12/16 | 70 | 71 | 68 | 69 | 216,000 |
2013/12/13 | 71 | 72 | 69 | 70 | 341,000 |
2013/12/12 | 71 | 72 | 70 | 71 | 179,000 |
2013/12/11 | 73 | 73 | 71 | 72 | 279,000 |
2013/12/10 | 69 | 73 | 69 | 73 | 726,000 |
2013/12/09 | 69 | 70 | 68 | 68 | 108,000 |
2013/12/06 | 69 | 70 | 68 | 69 | 41,000 |
2013/12/05 | 70 | 70 | 69 | 69 | 216,000 |
2013/12/04 | 71 | 71 | 69 | 69 | 329,000 |
2013/12/03 | 70 | 72 | 70 | 71 | 193,000 |
2013/12/02 | 69 | 72 | 69 | 71 | 499,000 |
2013/11/29 | 69 | 70 | 68 | 69 | 279,000 |
2013/11/28 | 68 | 69 | 68 | 69 | 196,000 |
2013/11/27 | 68 | 68 | 67 | 68 | 256,000 |
2013/11/26 | 69 | 70 | 68 | 68 | 69,000 |
2013/11/25 | 69 | 70 | 68 | 69 | 222,000 |
2013/11/22 | 70 | 70 | 69 | 70 | 133,000 |
2013/11/21 | 69 | 70 | 69 | 70 | 83,000 |
2013/11/20 | 70 | 70 | 69 | 69 | 187,000 |
2013/11/19 | 70 | 70 | 68 | 69 | 181,000 |
2013/11/18 | 70 | 71 | 69 | 71 | 73,000 |
2013/11/15 | 68 | 70 | 68 | 70 | 251,000 |
2013/11/14 | 68 | 69 | 68 | 68 | 267,000 |
2013/11/13 | 69 | 69 | 67 | 67 | 128,000 |
2013/11/12 | 69 | 69 | 67 | 68 | 175,000 |
2013/11/11 | 71 | 71 | 68 | 68 | 298,000 |
2013/11/08 | 70 | 71 | 70 | 71 | 279,000 |
2013/11/07 | 68 | 72 | 68 | 71 | 1,048,000 |
2013/11/06 | 67 | 68 | 66 | 68 | 165,000 |
2013/11/05 | 65 | 67 | 65 | 67 | 208,000 |
2013/11/01 | 67 | 67 | 64 | 65 | 401,000 |
2013/10/31 | 69 | 69 | 66 | 67 | 305,000 |
2013/10/30 | 68 | 69 | 67 | 68 | 303,000 |
2013/10/29 | 68 | 68 | 67 | 68 | 275,000 |
2013/10/28 | 69 | 69 | 67 | 68 | 442,000 |
2013/10/25 | 74 | 74 | 66 | 68 | 1,026,000 |
2013/10/24 | 67 | 74 | 66 | 70 | 1,424,000 |
2013/10/23 | 67 | 68 | 66 | 66 | 652,000 |
2013/10/22 | 65 | 67 | 65 | 67 | 547,000 |
2013/10/21 | 63 | 65 | 63 | 65 | 226,000 |
2013/10/18 | 64 | 65 | 62 | 64 | 522,000 |
2013/10/17 | 63 | 65 | 63 | 64 | 92,000 |
2013/10/16 | 64 | 64 | 63 | 63 | 59,000 |
2013/10/15 | 64 | 65 | 63 | 64 | 143,000 |
2013/10/11 | 63 | 64 | 62 | 64 | 211,000 |
2013/10/10 | 62 | 64 | 61 | 64 | 448,000 |
2013/10/09 | 63 | 65 | 63 | 64 | 94,000 |
2013/10/08 | 63 | 64 | 62 | 64 | 275,000 |
2013/10/07 | 65 | 65 | 63 | 65 | 183,000 |
2013/10/04 | 65 | 65 | 64 | 65 | 149,000 |
2013/10/03 | 66 | 67 | 64 | 65 | 409,000 |
2013/10/02 | 67 | 74 | 65 | 67 | 2,471,000 |
2013/10/01 | 65 | 68 | 64 | 66 | 361,000 |
2013/09/30 | 64 | 66 | 64 | 65 | 359,000 |
2013/09/27 | 67 | 67 | 66 | 66 | 176,000 |
2013/09/26 | 66 | 67 | 65 | 67 | 263,000 |
2013/09/25 | 68 | 69 | 65 | 65 | 339,000 |
2013/09/24 | 66 | 69 | 66 | 69 | 282,000 |
2013/09/20 | 66 | 68 | 65 | 68 | 478,000 |
2013/09/19 | 65 | 66 | 64 | 65 | 99,000 |
2013/09/18 | 65 | 65 | 63 | 64 | 120,000 |
2013/09/17 | 63 | 65 | 63 | 64 | 382,000 |
2013/09/13 | 60 | 62 | 59 | 62 | 295,000 |
2013/09/12 | 61 | 61 | 60 | 60 | 53,000 |
2013/09/11 | 61 | 62 | 60 | 61 | 188,000 |
2013/09/10 | 60 | 61 | 59 | 60 | 127,000 |
2013/09/09 | 60 | 60 | 58 | 60 | 127,000 |
2013/09/06 | 59 | 59 | 57 | 58 | 102,000 |
2013/09/05 | 58 | 59 | 57 | 59 | 97,000 |
2013/09/04 | 58 | 58 | 57 | 57 | 49,000 |
2013/09/03 | 59 | 59 | 57 | 57 | 100,000 |
2013/09/02 | 56 | 59 | 56 | 59 | 82,000 |
2013/08/30 | 57 | 57 | 55 | 56 | 130,000 |
2013/08/29 | 57 | 57 | 56 | 56 | 129,000 |
2013/08/28 | 59 | 59 | 56 | 57 | 249,000 |
2013/08/27 | 60 | 60 | 59 | 60 | 50,000 |
2013/08/26 | 61 | 61 | 60 | 60 | 89,000 |
2013/08/23 | 60 | 61 | 59 | 61 | 269,000 |
2013/08/22 | 61 | 61 | 59 | 59 | 272,000 |
2013/08/21 | 62 | 62 | 61 | 62 | 97,000 |
2013/08/20 | 61 | 63 | 61 | 62 | 215,000 |
2013/08/19 | 62 | 62 | 62 | 62 | 13,000 |
2013/08/16 | 62 | 62 | 61 | 62 | 18,000 |
2013/08/15 | 63 | 63 | 62 | 62 | 107,000 |
2013/08/14 | 62 | 62 | 62 | 62 | 78,000 |
2013/08/13 | 61 | 62 | 61 | 62 | 47,000 |
2013/08/12 | 62 | 62 | 61 | 61 | 140,000 |
2013/08/09 | 63 | 63 | 62 | 62 | 43,000 |
2013/08/08 | 63 | 63 | 62 | 62 | 15,000 |
2013/08/07 | 63 | 64 | 62 | 62 | 61,000 |
2013/08/06 | 63 | 63 | 63 | 63 | 61,000 |
2013/08/05 | 63 | 63 | 62 | 62 | 79,000 |
2013/08/02 | 62 | 63 | 62 | 62 | 70,000 |
2013/08/01 | 61 | 62 | 61 | 62 | 121,000 |
2013/07/31 | 62 | 62 | 61 | 61 | 61,000 |
2013/07/30 | 62 | 63 | 62 | 62 | 28,000 |
2013/07/29 | 63 | 63 | 60 | 62 | 320,000 |
2013/07/26 | 64 | 64 | 64 | 64 | 146,000 |
2013/07/25 | 66 | 66 | 64 | 65 | 138,000 |
2013/07/24 | 65 | 66 | 65 | 65 | 318,000 |
2013/07/23 | 63 | 65 | 63 | 64 | 249,000 |
2013/07/22 | 66 | 66 | 64 | 64 | 293,000 |
2013/07/19 | 65 | 65 | 65 | 65 | 242,000 |
2013/07/18 | 66 | 66 | 64 | 65 | 278,000 |
2013/07/17 | 65 | 66 | 64 | 66 | 343,000 |
2013/07/16 | 68 | 68 | 65 | 65 | 528,000 |
2013/07/12 | 67 | 68 | 67 | 68 | 301,000 |
2013/07/11 | 68 | 68 | 64 | 68 | 810,000 |
2013/07/10 | 68 | 70 | 68 | 69 | 400,000 |
2013/07/09 | 69 | 69 | 67 | 68 | 298,000 |
2013/07/08 | 69 | 70 | 68 | 69 | 391,000 |
2013/07/05 | 70 | 70 | 68 | 69 | 173,000 |
2013/07/04 | 68 | 70 | 67 | 70 | 367,000 |
2013/07/03 | 68 | 68 | 67 | 68 | 128,000 |
2013/07/02 | 67 | 68 | 67 | 68 | 84,000 |
2013/07/01 | 66 | 67 | 66 | 67 | 67,000 |
2013/06/28 | 64 | 66 | 63 | 66 | 302,000 |
2013/06/27 | 61 | 65 | 61 | 65 | 422,000 |
2013/06/26 | 65 | 65 | 63 | 63 | 247,000 |
2013/06/25 | 66 | 66 | 64 | 65 | 352,000 |
2013/06/24 | 66 | 67 | 66 | 66 | 201,000 |
2013/06/21 | 67 | 67 | 66 | 66 | 140,000 |
2013/06/20 | 69 | 69 | 68 | 68 | 156,000 |
2013/06/19 | 67 | 69 | 67 | 69 | 210,000 |
2013/06/18 | 67 | 67 | 66 | 66 | 83,000 |
2013/06/17 | 66 | 68 | 66 | 67 | 222,000 |
2013/06/14 | 66 | 67 | 65 | 67 | 149,000 |
2013/06/13 | 65 | 67 | 65 | 65 | 165,000 |
2013/06/12 | 66 | 67 | 64 | 66 | 454,000 |
2013/06/11 | 69 | 69 | 67 | 68 | 348,000 |
2013/06/10 | 70 | 70 | 68 | 69 | 328,000 |
2013/06/07 | 69 | 69 | 65 | 67 | 1,172,000 |
2013/06/06 | 73 | 74 | 71 | 71 | 613,000 |
2013/06/05 | 75 | 76 | 74 | 75 | 310,000 |
2013/06/04 | 74 | 75 | 73 | 75 | 226,000 |
2013/06/03 | 77 | 77 | 74 | 74 | 409,000 |
2013/05/31 | 76 | 78 | 74 | 77 | 700,000 |
2013/05/30 | 75 | 84 | 74 | 74 | 2,468,000 |
2013/05/29 | 75 | 78 | 74 | 76 | 963,000 |
2013/05/28 | 75 | 75 | 74 | 74 | 119,000 |
2013/05/27 | 74 | 75 | 73 | 75 | 815,000 |
2013/05/24 | 78 | 79 | 76 | 77 | 415,000 |
2013/05/23 | 81 | 82 | 78 | 78 | 771,000 |
2013/05/22 | 81 | 81 | 80 | 80 | 264,000 |
2013/05/21 | 80 | 81 | 79 | 80 | 323,000 |
2013/05/20 | 81 | 82 | 80 | 80 | 305,000 |
2013/05/17 | 79 | 81 | 78 | 79 | 603,000 |
2013/05/16 | 82 | 82 | 76 | 79 | 1,070,000 |
2013/05/15 | 90 | 91 | 81 | 81 | 2,548,000 |
2013/05/14 | 82 | 90 | 80 | 88 | 4,784,000 |
2013/05/13 | 78 | 79 | 77 | 79 | 1,179,000 |
2013/05/10 | 78 | 79 | 77 | 77 | 475,000 |
2013/05/09 | 79 | 80 | 77 | 77 | 1,603,000 |
2013/05/08 | 79 | 79 | 78 | 78 | 155,000 |
2013/05/07 | 78 | 78 | 77 | 78 | 171,000 |
2013/05/02 | 77 | 77 | 77 | 77 | 94,000 |
2013/05/01 | 77 | 78 | 76 | 76 | 186,000 |
2013/04/30 | 76 | 78 | 76 | 77 | 324,000 |
2013/04/26 | 78 | 78 | 76 | 77 | 537,000 |
2013/04/25 | 78 | 79 | 77 | 78 | 289,000 |
2013/04/24 | 78 | 79 | 77 | 77 | 176,000 |
2013/04/23 | 78 | 79 | 77 | 78 | 294,000 |
2013/04/22 | 77 | 78 | 77 | 77 | 202,000 |
2013/04/19 | 76 | 77 | 76 | 76 | 190,000 |
2013/04/18 | 77 | 78 | 77 | 77 | 170,000 |
2013/04/17 | 77 | 79 | 77 | 77 | 262,000 |
2013/04/16 | 76 | 78 | 76 | 76 | 283,000 |
2013/04/15 | 77 | 77 | 75 | 76 | 507,000 |
2013/04/12 | 79 | 79 | 77 | 78 | 794,000 |
2013/04/11 | 79 | 80 | 76 | 79 | 3,072,000 |
2013/04/10 | 86 | 87 | 85 | 86 | 537,000 |
2013/04/09 | 84 | 86 | 84 | 85 | 961,000 |
2013/04/08 | 81 | 84 | 81 | 83 | 653,000 |
2013/04/05 | 82 | 83 | 81 | 81 | 449,000 |
2013/04/04 | 80 | 81 | 79 | 81 | 208,000 |
2013/04/03 | 79 | 80 | 79 | 80 | 195,000 |
2013/04/02 | 76 | 80 | 75 | 80 | 397,000 |
2013/04/01 | 85 | 89 | 78 | 79 | 1,084,000 |
2013/03/29 | 80 | 80 | 78 | 80 | 484,000 |
2013/03/28 | 85 | 85 | 79 | 80 | 646,000 |
2013/03/27 | 87 | 88 | 84 | 85 | 425,000 |
2013/03/26 | 88 | 90 | 85 | 86 | 758,000 |
2013/03/25 | 84 | 89 | 84 | 89 | 655,000 |
2013/03/22 | 85 | 86 | 84 | 85 | 227,000 |
2013/03/21 | 84 | 87 | 83 | 85 | 397,000 |
2013/03/19 | 83 | 85 | 82 | 84 | 123,000 |
2013/03/18 | 84 | 85 | 83 | 83 | 210,000 |
2013/03/15 | 85 | 85 | 84 | 84 | 127,000 |
2013/03/14 | 84 | 85 | 83 | 85 | 59,000 |
2013/03/13 | 86 | 86 | 82 | 83 | 567,000 |
2013/03/12 | 86 | 87 | 84 | 84 | 367,000 |
2013/03/11 | 82 | 89 | 82 | 89 | 1,521,000 |
2013/03/08 | 83 | 83 | 80 | 82 | 396,000 |
2013/03/07 | 83 | 83 | 82 | 82 | 249,000 |
2013/03/06 | 83 | 83 | 81 | 82 | 498,000 |
2013/03/05 | 83 | 83 | 82 | 82 | 374,000 |
2013/03/04 | 82 | 83 | 81 | 83 | 592,000 |
2013/03/01 | 79 | 81 | 79 | 81 | 196,000 |
2013/02/28 | 78 | 80 | 78 | 80 | 129,000 |
2013/02/27 | 78 | 79 | 78 | 78 | 78,000 |
2013/02/26 | 79 | 79 | 78 | 78 | 137,000 |
2013/02/25 | 79 | 80 | 78 | 80 | 260,000 |
2013/02/22 | 79 | 80 | 78 | 79 | 220,000 |
2013/02/21 | 80 | 80 | 78 | 79 | 218,000 |
2013/02/20 | 78 | 81 | 77 | 79 | 579,000 |
2013/02/19 | 76 | 78 | 76 | 77 | 289,000 |
2013/02/18 | 73 | 76 | 73 | 75 | 86,000 |
2013/02/15 | 72 | 73 | 72 | 72 | 925,000 |
2013/02/14 | 75 | 75 | 72 | 73 | 369,000 |
2013/02/13 | 76 | 78 | 74 | 74 | 732,000 |
2013/02/12 | 78 | 79 | 76 | 76 | 566,000 |
2013/02/08 | 79 | 79 | 77 | 79 | 378,000 |
2013/02/07 | 80 | 80 | 76 | 79 | 678,000 |
2013/02/06 | 79 | 81 | 79 | 79 | 528,000 |
2013/02/05 | 82 | 82 | 79 | 80 | 468,000 |
2013/02/04 | 82 | 83 | 80 | 82 | 345,000 |
2013/02/01 | 78 | 81 | 78 | 80 | 349,000 |
2013/01/31 | 77 | 79 | 76 | 78 | 342,000 |
2013/01/30 | 77 | 78 | 76 | 76 | 353,000 |
2013/01/29 | 77 | 78 | 77 | 77 | 479,000 |
2013/01/28 | 79 | 79 | 76 | 77 | 624,000 |
2013/01/25 | 80 | 80 | 78 | 79 | 318,000 |
2013/01/24 | 79 | 80 | 77 | 79 | 375,000 |
2013/01/23 | 81 | 83 | 78 | 78 | 619,000 |
2013/01/22 | 87 | 88 | 80 | 82 | 2,018,000 |
2013/01/21 | 76 | 88 | 76 | 84 | 4,068,000 |
2013/01/18 | 82 | 82 | 74 | 75 | 2,649,000 |
2013/01/17 | 75 | 84 | 75 | 80 | 2,206,000 |
2013/01/16 | 81 | 81 | 76 | 76 | 1,758,000 |
2013/01/15 | 86 | 86 | 81 | 83 | 2,145,000 |
2013/01/11 | 85 | 92 | 83 | 90 | 2,601,000 |
2013/01/10 | 74 | 96 | 73 | 90 | 8,428,000 |
2013/01/09 | 69 | 75 | 68 | 73 | 1,014,000 |
2013/01/08 | 69 | 71 | 68 | 70 | 418,000 |
2013/01/07 | 69 | 69 | 67 | 69 | 501,000 |
2013/01/04 | 66 | 67 | 65 | 65 | 448,000 |