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 |
---|---|---|---|---|---|
2016/12/30 | 60 | 60 | 59 | 59 | 34,000 |
2016/12/29 | 60 | 60 | 60 | 60 | 14,000 |
2016/12/28 | 60 | 61 | 60 | 60 | 35,000 |
2016/12/27 | 61 | 61 | 60 | 60 | 54,000 |
2016/12/26 | 60 | 60 | 59 | 60 | 203,000 |
2016/12/22 | 62 | 62 | 60 | 60 | 216,000 |
2016/12/21 | 62 | 62 | 61 | 62 | 58,000 |
2016/12/20 | 62 | 62 | 61 | 62 | 56,000 |
2016/12/19 | 62 | 62 | 61 | 61 | 59,000 |
2016/12/16 | 62 | 63 | 62 | 62 | 71,000 |
2016/12/15 | 62 | 66 | 62 | 62 | 405,000 |
2016/12/14 | 62 | 63 | 61 | 61 | 65,000 |
2016/12/13 | 61 | 63 | 61 | 61 | 84,000 |
2016/12/12 | 61 | 62 | 61 | 61 | 113,000 |
2016/12/09 | 63 | 63 | 61 | 61 | 261,000 |
2016/12/08 | 61 | 63 | 61 | 63 | 182,000 |
2016/12/07 | 61 | 62 | 60 | 61 | 169,000 |
2016/12/06 | 64 | 65 | 61 | 62 | 478,000 |
2016/12/05 | 66 | 66 | 61 | 63 | 858,000 |
2016/12/02 | 59 | 67 | 59 | 65 | 1,626,000 |
2016/12/01 | 58 | 61 | 58 | 59 | 239,000 |
2016/11/30 | 61 | 61 | 58 | 58 | 352,000 |
2016/11/29 | 59 | 63 | 59 | 61 | 618,000 |
2016/11/28 | 56 | 60 | 56 | 58 | 347,000 |
2016/11/25 | 57 | 59 | 56 | 56 | 391,000 |
2016/11/24 | 56 | 59 | 55 | 57 | 523,000 |
2016/11/22 | 54 | 58 | 54 | 55 | 751,000 |
2016/11/21 | 53 | 54 | 53 | 53 | 126,000 |
2016/11/18 | 53 | 54 | 52 | 53 | 138,000 |
2016/11/17 | 52 | 53 | 52 | 52 | 37,000 |
2016/11/16 | 52 | 52 | 52 | 52 | 28,000 |
2016/11/15 | 52 | 52 | 51 | 51 | 103,000 |
2016/11/14 | 52 | 53 | 50 | 53 | 342,000 |
2016/11/11 | 51 | 52 | 51 | 52 | 107,000 |
2016/11/10 | 51 | 51 | 51 | 51 | 51,000 |
2016/11/09 | 52 | 52 | 49 | 50 | 245,000 |
2016/11/08 | 52 | 52 | 52 | 52 | 21,000 |
2016/11/07 | 52 | 53 | 52 | 52 | 46,000 |
2016/11/04 | 52 | 52 | 51 | 52 | 117,000 |
2016/11/02 | 52 | 53 | 52 | 52 | 126,000 |
2016/11/01 | 52 | 53 | 52 | 53 | 26,000 |
2016/10/31 | 52 | 53 | 52 | 53 | 23,000 |
2016/10/28 | 54 | 54 | 53 | 53 | 39,000 |
2016/10/27 | 53 | 53 | 53 | 53 | 52,000 |
2016/10/26 | 53 | 53 | 53 | 53 | 65,000 |
2016/10/25 | 54 | 54 | 53 | 53 | 62,000 |
2016/10/24 | 53 | 54 | 53 | 53 | 21,000 |
2016/10/21 | 53 | 54 | 53 | 53 | 3,000 |
2016/10/20 | 53 | 54 | 53 | 53 | 70,000 |
2016/10/19 | 53 | 54 | 53 | 53 | 56,000 |
2016/10/18 | 54 | 54 | 53 | 53 | 4,000 |
2016/10/17 | 54 | 54 | 54 | 54 | 39,000 |
2016/10/14 | 55 | 55 | 53 | 53 | 236,000 |
2016/10/13 | 54 | 56 | 54 | 55 | 232,000 |
2016/10/12 | 54 | 54 | 53 | 54 | 18,000 |
2016/10/11 | 55 | 55 | 54 | 54 | 107,000 |
2016/10/07 | 55 | 55 | 54 | 54 | 77,000 |
2016/10/06 | 54 | 56 | 54 | 54 | 107,000 |
2016/10/05 | 54 | 55 | 54 | 54 | 320,000 |
2016/10/04 | 53 | 54 | 53 | 53 | 71,000 |
2016/10/03 | 53 | 53 | 53 | 53 | 34,000 |
2016/09/30 | 53 | 53 | 53 | 53 | 151,000 |
2016/09/29 | 53 | 54 | 53 | 53 | 126,000 |
2016/09/28 | 52 | 54 | 52 | 53 | 108,000 |
2016/09/27 | 53 | 53 | 52 | 52 | 62,000 |
2016/09/26 | 53 | 53 | 53 | 53 | 35,000 |
2016/09/23 | 53 | 54 | 52 | 53 | 65,000 |
2016/09/21 | 53 | 53 | 52 | 52 | 214,000 |
2016/09/20 | 53 | 54 | 53 | 53 | 37,000 |
2016/09/16 | 54 | 54 | 53 | 53 | 49,000 |
2016/09/15 | 54 | 55 | 53 | 53 | 209,000 |
2016/09/14 | 54 | 55 | 54 | 54 | 31,000 |
2016/09/13 | 54 | 55 | 54 | 54 | 70,000 |
2016/09/12 | 54 | 54 | 54 | 54 | 167,000 |
2016/09/09 | 56 | 56 | 54 | 54 | 141,000 |
2016/09/08 | 56 | 56 | 55 | 55 | 113,000 |
2016/09/07 | 54 | 58 | 54 | 55 | 769,000 |
2016/09/06 | 54 | 54 | 53 | 53 | 34,000 |
2016/09/05 | 54 | 54 | 53 | 54 | 56,000 |
2016/09/02 | 55 | 55 | 53 | 53 | 220,000 |
2016/09/01 | 54 | 54 | 53 | 54 | 72,000 |
2016/08/31 | 55 | 55 | 53 | 54 | 160,000 |
2016/08/30 | 55 | 55 | 54 | 54 | 215,000 |
2016/08/29 | 54 | 56 | 54 | 55 | 225,000 |
2016/08/26 | 56 | 56 | 54 | 54 | 213,000 |
2016/08/25 | 56 | 56 | 55 | 55 | 51,000 |
2016/08/24 | 55 | 56 | 55 | 56 | 69,000 |
2016/08/23 | 56 | 56 | 55 | 55 | 190,000 |
2016/08/22 | 56 | 56 | 54 | 55 | 402,000 |
2016/08/19 | 55 | 60 | 54 | 57 | 785,000 |
2016/08/18 | 53 | 57 | 53 | 55 | 786,000 |
2016/08/17 | 54 | 54 | 52 | 53 | 708,000 |
2016/08/16 | 55 | 56 | 54 | 54 | 412,000 |
2016/08/15 | 57 | 57 | 54 | 55 | 398,000 |
2016/08/12 | 59 | 59 | 55 | 56 | 1,561,000 |
2016/08/10 | 62 | 62 | 56 | 57 | 3,332,000 |
2016/08/09 | 54 | 72 | 54 | 67 | 10,568,000 |
2016/08/08 | 54 | 54 | 53 | 53 | 48,000 |
2016/08/05 | 54 | 55 | 53 | 53 | 79,000 |
2016/08/04 | 54 | 54 | 53 | 53 | 22,000 |
2016/08/03 | 52 | 53 | 52 | 53 | 49,000 |
2016/08/02 | 52 | 54 | 52 | 53 | 11,000 |
2016/08/01 | 53 | 54 | 52 | 53 | 92,000 |
2016/07/29 | 52 | 53 | 51 | 52 | 121,000 |
2016/07/28 | 55 | 55 | 52 | 52 | 389,000 |
2016/07/27 | 53 | 64 | 53 | 55 | 2,007,000 |
2016/07/26 | 53 | 53 | 52 | 53 | 54,000 |
2016/07/25 | 51 | 52 | 51 | 52 | 102,000 |
2016/07/22 | 51 | 51 | 51 | 51 | 41,000 |
2016/07/21 | 50 | 51 | 50 | 51 | 116,000 |
2016/07/20 | 51 | 51 | 50 | 50 | 66,000 |
2016/07/19 | 51 | 51 | 51 | 51 | 31,000 |
2016/07/15 | 52 | 53 | 51 | 51 | 98,000 |
2016/07/14 | 51 | 52 | 51 | 52 | 101,000 |
2016/07/13 | 53 | 53 | 51 | 51 | 88,000 |
2016/07/12 | 52 | 53 | 52 | 53 | 76,000 |
2016/07/11 | 54 | 54 | 53 | 53 | 4,000 |
2016/07/08 | 53 | 53 | 53 | 53 | 44,000 |
2016/07/07 | 52 | 52 | 52 | 52 | 39,000 |
2016/07/06 | 52 | 52 | 51 | 51 | 21,000 |
2016/07/05 | 51 | 52 | 51 | 52 | 59,000 |
2016/07/04 | 53 | 53 | 52 | 52 | 16,000 |
2016/07/01 | 52 | 52 | 51 | 52 | 21,000 |
2016/06/30 | 52 | 52 | 51 | 52 | 41,000 |
2016/06/29 | 52 | 52 | 51 | 51 | 49,000 |
2016/06/28 | 51 | 51 | 51 | 51 | 84,000 |
2016/06/27 | 52 | 52 | 51 | 51 | 114,000 |
2016/06/24 | 55 | 55 | 51 | 52 | 487,000 |
2016/06/23 | 54 | 55 | 54 | 54 | 36,000 |
2016/06/22 | 55 | 55 | 54 | 54 | 109,000 |
2016/06/21 | 55 | 55 | 55 | 55 | 30,000 |
2016/06/20 | 54 | 56 | 54 | 55 | 179,000 |
2016/06/17 | 54 | 55 | 54 | 54 | 91,000 |
2016/06/16 | 55 | 56 | 54 | 54 | 82,000 |
2016/06/15 | 56 | 56 | 55 | 55 | 251,000 |
2016/06/14 | 57 | 57 | 55 | 56 | 149,000 |
2016/06/13 | 58 | 58 | 57 | 58 | 101,000 |
2016/06/10 | 59 | 59 | 58 | 59 | 41,000 |
2016/06/09 | 60 | 60 | 59 | 59 | 45,000 |
2016/06/08 | 59 | 60 | 58 | 59 | 23,000 |
2016/06/07 | 59 | 59 | 59 | 59 | 20,000 |
2016/06/06 | 58 | 59 | 58 | 59 | 36,000 |
2016/06/03 | 60 | 60 | 58 | 59 | 39,000 |
2016/06/02 | 60 | 60 | 59 | 60 | 13,000 |
2016/06/01 | 60 | 60 | 59 | 59 | 19,000 |
2016/05/31 | 58 | 59 | 58 | 58 | 26,000 |
2016/05/30 | 58 | 59 | 58 | 58 | 23,000 |
2016/05/27 | 59 | 59 | 58 | 59 | 58,000 |
2016/05/26 | 60 | 60 | 59 | 60 | 33,000 |
2016/05/25 | 59 | 60 | 59 | 60 | 21,000 |
2016/05/24 | 59 | 59 | 59 | 59 | 34,000 |
2016/05/23 | 59 | 60 | 59 | 59 | 64,000 |
2016/05/20 | 59 | 60 | 59 | 59 | 46,000 |
2016/05/19 | 60 | 60 | 59 | 59 | 11,000 |
2016/05/18 | 60 | 60 | 59 | 60 | 27,000 |
2016/05/17 | 59 | 61 | 59 | 61 | 48,000 |
2016/05/16 | 61 | 61 | 59 | 60 | 131,000 |
2016/05/13 | 61 | 61 | 60 | 60 | 50,000 |
2016/05/12 | 61 | 62 | 61 | 61 | 64,000 |
2016/05/11 | 61 | 61 | 60 | 61 | 83,000 |
2016/05/10 | 60 | 62 | 60 | 61 | 89,000 |
2016/05/09 | 60 | 61 | 60 | 60 | 24,000 |
2016/05/06 | 59 | 60 | 59 | 60 | 37,000 |
2016/05/02 | 59 | 60 | 59 | 60 | 46,000 |
2016/04/28 | 60 | 61 | 59 | 60 | 149,000 |
2016/04/27 | 61 | 61 | 60 | 60 | 31,000 |
2016/04/26 | 60 | 61 | 59 | 60 | 109,000 |
2016/04/25 | 61 | 61 | 59 | 59 | 106,000 |
2016/04/22 | 60 | 61 | 58 | 61 | 454,000 |
2016/04/21 | 62 | 62 | 58 | 59 | 591,000 |
2016/04/20 | 64 | 64 | 61 | 61 | 155,000 |
2016/04/19 | 63 | 63 | 62 | 63 | 33,000 |
2016/04/18 | 63 | 63 | 62 | 62 | 143,000 |
2016/04/15 | 64 | 64 | 63 | 63 | 117,000 |
2016/04/14 | 64 | 65 | 63 | 64 | 188,000 |
2016/04/13 | 65 | 65 | 63 | 65 | 1,276,000 |
2016/04/12 | 70 | 71 | 70 | 70 | 76,000 |
2016/04/11 | 70 | 70 | 69 | 69 | 47,000 |
2016/04/08 | 66 | 69 | 66 | 69 | 109,000 |
2016/04/07 | 67 | 70 | 67 | 69 | 85,000 |
2016/04/06 | 66 | 67 | 65 | 67 | 65,000 |
2016/04/05 | 67 | 67 | 66 | 66 | 55,000 |
2016/04/04 | 69 | 69 | 67 | 67 | 65,000 |
2016/04/01 | 71 | 71 | 67 | 69 | 177,000 |
2016/03/31 | 70 | 71 | 70 | 70 | 81,000 |
2016/03/30 | 71 | 71 | 69 | 70 | 130,000 |
2016/03/29 | 70 | 72 | 70 | 72 | 126,000 |
2016/03/28 | 72 | 72 | 69 | 70 | 414,000 |
2016/03/25 | 69 | 78 | 68 | 74 | 1,765,000 |
2016/03/24 | 70 | 70 | 67 | 68 | 160,000 |
2016/03/23 | 71 | 71 | 70 | 70 | 20,000 |
2016/03/22 | 71 | 72 | 71 | 71 | 68,000 |
2016/03/18 | 73 | 73 | 70 | 71 | 96,000 |
2016/03/17 | 72 | 73 | 71 | 73 | 44,000 |
2016/03/16 | 72 | 72 | 71 | 72 | 126,000 |
2016/03/15 | 72 | 72 | 71 | 71 | 182,000 |
2016/03/14 | 69 | 71 | 69 | 70 | 111,000 |
2016/03/11 | 69 | 70 | 69 | 69 | 118,000 |
2016/03/10 | 68 | 70 | 68 | 70 | 123,000 |
2016/03/09 | 69 | 69 | 67 | 68 | 92,000 |
2016/03/08 | 70 | 70 | 68 | 69 | 67,000 |
2016/03/07 | 69 | 70 | 69 | 69 | 146,000 |
2016/03/04 | 67 | 69 | 66 | 68 | 182,000 |
2016/03/03 | 64 | 67 | 64 | 67 | 114,000 |
2016/03/02 | 65 | 66 | 64 | 65 | 79,000 |
2016/03/01 | 65 | 65 | 63 | 65 | 62,000 |
2016/02/29 | 64 | 66 | 64 | 64 | 108,000 |
2016/02/26 | 64 | 66 | 64 | 65 | 92,000 |
2016/02/25 | 64 | 65 | 64 | 65 | 54,000 |
2016/02/24 | 64 | 66 | 63 | 65 | 112,000 |
2016/02/23 | 65 | 66 | 64 | 64 | 54,000 |
2016/02/22 | 64 | 65 | 64 | 65 | 43,000 |
2016/02/19 | 63 | 64 | 62 | 63 | 54,000 |
2016/02/18 | 62 | 63 | 62 | 63 | 61,000 |
2016/02/17 | 61 | 63 | 61 | 61 | 75,000 |
2016/02/16 | 61 | 64 | 60 | 62 | 233,000 |
2016/02/15 | 62 | 62 | 60 | 61 | 117,000 |
2016/02/12 | 60 | 62 | 57 | 57 | 567,000 |
2016/02/10 | 68 | 70 | 64 | 65 | 185,000 |
2016/02/09 | 72 | 72 | 68 | 69 | 265,000 |
2016/02/08 | 72 | 73 | 70 | 72 | 152,000 |
2016/02/05 | 74 | 75 | 73 | 73 | 79,000 |
2016/02/04 | 76 | 76 | 75 | 75 | 46,000 |
2016/02/03 | 75 | 76 | 75 | 76 | 68,000 |
2016/02/02 | 75 | 78 | 75 | 77 | 108,000 |
2016/02/01 | 75 | 78 | 75 | 75 | 168,000 |
2016/01/29 | 73 | 74 | 72 | 74 | 103,000 |
2016/01/28 | 73 | 73 | 72 | 73 | 74,000 |
2016/01/27 | 73 | 74 | 73 | 73 | 64,000 |
2016/01/26 | 73 | 74 | 72 | 73 | 45,000 |
2016/01/25 | 73 | 74 | 73 | 74 | 34,000 |
2016/01/22 | 71 | 73 | 71 | 72 | 138,000 |
2016/01/21 | 72 | 74 | 70 | 70 | 222,000 |
2016/01/20 | 75 | 75 | 73 | 74 | 159,000 |
2016/01/19 | 75 | 75 | 74 | 75 | 117,000 |
2016/01/18 | 76 | 76 | 74 | 75 | 238,000 |
2016/01/15 | 78 | 79 | 76 | 76 | 183,000 |
2016/01/14 | 78 | 78 | 76 | 77 | 360,000 |
2016/01/13 | 80 | 81 | 78 | 80 | 235,000 |
2016/01/12 | 82 | 83 | 78 | 78 | 239,000 |
2016/01/08 | 83 | 85 | 82 | 82 | 75,000 |
2016/01/07 | 85 | 85 | 83 | 83 | 78,000 |
2016/01/06 | 85 | 86 | 84 | 84 | 190,000 |
2016/01/05 | 84 | 84 | 83 | 84 | 96,000 |
2016/01/04 | 85 | 86 | 85 | 85 | 57,000 |