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 |
---|---|---|---|---|---|
2017/12/29 | 506 | 506 | 501 | 501 | 3,500 |
2017/12/28 | 501 | 506 | 501 | 505 | 2,700 |
2017/12/27 | 503 | 505 | 500 | 501 | 1,600 |
2017/12/26 | 501 | 503 | 498 | 498 | 6,800 |
2017/12/25 | 502 | 505 | 500 | 500 | 8,600 |
2017/12/22 | 505 | 508 | 502 | 502 | 12,600 |
2017/12/21 | 508 | 508 | 505 | 506 | 3,900 |
2017/12/20 | 508 | 508 | 508 | 508 | 1,500 |
2017/12/19 | 508 | 510 | 508 | 508 | 4,800 |
2017/12/18 | 509 | 515 | 507 | 508 | 8,000 |
2017/12/15 | 508 | 508 | 505 | 508 | 6,800 |
2017/12/14 | 509 | 509 | 505 | 507 | 7,400 |
2017/12/13 | 510 | 510 | 507 | 507 | 2,800 |
2017/12/12 | 513 | 513 | 506 | 508 | 9,300 |
2017/12/11 | 513 | 513 | 507 | 511 | 2,000 |
2017/12/08 | 513 | 516 | 507 | 508 | 6,200 |
2017/12/07 | 511 | 514 | 507 | 508 | 2,700 |
2017/12/06 | 512 | 512 | 508 | 508 | 2,300 |
2017/12/05 | 507 | 514 | 507 | 509 | 2,500 |
2017/12/04 | 515 | 515 | 505 | 507 | 4,600 |
2017/12/01 | 510 | 510 | 507 | 510 | 9,100 |
2017/11/30 | 511 | 511 | 510 | 510 | 1,200 |
2017/11/29 | 510 | 519 | 510 | 511 | 900 |
2017/11/28 | 511 | 511 | 511 | 511 | 800 |
2017/11/27 | 508 | 514 | 508 | 514 | 1,600 |
2017/11/24 | 518 | 518 | 511 | 511 | 900 |
2017/11/22 | 514 | 517 | 510 | 511 | 4,200 |
2017/11/21 | 513 | 521 | 513 | 521 | 900 |
2017/11/20 | 519 | 525 | 510 | 515 | 2,600 |
2017/11/17 | 515 | 515 | 505 | 509 | 4,400 |
2017/11/16 | 520 | 521 | 510 | 510 | 7,700 |
2017/11/15 | 524 | 534 | 517 | 517 | 9,200 |
2017/11/14 | 529 | 533 | 524 | 533 | 1,800 |
2017/11/13 | 528 | 528 | 526 | 527 | 800 |
2017/11/10 | 538 | 538 | 521 | 528 | 5,100 |
2017/11/09 | 540 | 540 | 531 | 531 | 5,600 |
2017/11/08 | 544 | 545 | 537 | 545 | 1,400 |
2017/11/07 | 540 | 545 | 535 | 535 | 700 |
2017/11/06 | 525 | 544 | 521 | 542 | 7,000 |
2017/11/02 | 526 | 526 | 525 | 525 | 1,700 |
2017/11/01 | 529 | 530 | 525 | 527 | 4,100 |
2017/10/31 | 529 | 529 | 523 | 529 | 600 |
2017/10/30 | 528 | 528 | 521 | 526 | 1,800 |
2017/10/27 | 520 | 526 | 520 | 523 | 2,100 |
2017/10/26 | 521 | 521 | 515 | 519 | 3,200 |
2017/10/25 | 528 | 529 | 519 | 519 | 3,000 |
2017/10/24 | 521 | 525 | 520 | 520 | 1,700 |
2017/10/23 | 534 | 535 | 520 | 520 | 4,900 |
2017/10/20 | 538 | 538 | 530 | 530 | 3,000 |
2017/10/19 | 540 | 541 | 540 | 540 | 400 |
2017/10/18 | 545 | 546 | 539 | 540 | 4,900 |
2017/10/17 | 545 | 554 | 545 | 548 | 1,600 |
2017/10/16 | 554 | 557 | 549 | 555 | 4,400 |
2017/10/13 | 545 | 553 | 545 | 553 | 1,900 |
2017/10/12 | 549 | 549 | 543 | 548 | 1,300 |
2017/10/11 | 554 | 554 | 542 | 542 | 2,500 |
2017/10/10 | 554 | 554 | 550 | 552 | 1,400 |
2017/10/06 | 554 | 554 | 543 | 550 | 1,000 |
2017/10/05 | 555 | 555 | 554 | 554 | 2,100 |
2017/10/04 | 537 | 555 | 536 | 555 | 7,400 |
2017/10/03 | 536 | 540 | 536 | 537 | 1,700 |
2017/10/02 | 535 | 536 | 531 | 536 | 12,500 |
2017/09/29 | 539 | 540 | 536 | 539 | 2,400 |
2017/09/28 | 532 | 539 | 532 | 537 | 2,000 |
2017/09/27 | 537 | 537 | 531 | 534 | 1,500 |
2017/09/26 | 539 | 539 | 530 | 532 | 1,800 |
2017/09/25 | 538 | 538 | 532 | 532 | 3,400 |
2017/09/22 | 532 | 536 | 531 | 533 | 1,400 |
2017/09/21 | 537 | 537 | 535 | 535 | 2,900 |
2017/09/20 | 532 | 537 | 531 | 531 | 1,600 |
2017/09/19 | 532 | 533 | 529 | 532 | 3,200 |
2017/09/15 | 528 | 532 | 528 | 528 | 7,000 |
2017/09/14 | 534 | 538 | 525 | 538 | 6,700 |
2017/09/13 | 532 | 536 | 532 | 536 | 2,700 |
2017/09/12 | 520 | 535 | 520 | 535 | 4,400 |
2017/09/11 | 514 | 526 | 514 | 526 | 5,600 |
2017/09/08 | 522 | 527 | 516 | 520 | 10,200 |
2017/09/07 | 531 | 534 | 524 | 525 | 4,800 |
2017/09/06 | 548 | 548 | 527 | 534 | 8,000 |
2017/09/05 | 554 | 557 | 547 | 548 | 9,100 |
2017/09/04 | 570 | 570 | 547 | 556 | 8,100 |
2017/09/01 | 570 | 570 | 568 | 570 | 6,400 |
2017/08/31 | 578 | 578 | 569 | 572 | 7,700 |
2017/08/30 | 573 | 580 | 571 | 573 | 5,700 |
2017/08/29 | 580 | 580 | 566 | 579 | 18,800 |
2017/08/29 | 1 -> 0.10 分割 | ||||
2017/08/28 | 59 | 60 | 59 | 60 | 270,000 |
2017/08/25 | 61 | 62 | 60 | 61 | 136,000 |
2017/08/24 | 62 | 62 | 61 | 62 | 81,000 |
2017/08/23 | 62 | 63 | 62 | 62 | 44,000 |
2017/08/22 | 63 | 63 | 62 | 62 | 111,000 |
2017/08/21 | 63 | 64 | 62 | 62 | 54,000 |
2017/08/18 | 63 | 64 | 63 | 63 | 43,000 |
2017/08/17 | 64 | 64 | 63 | 64 | 11,000 |
2017/08/16 | 63 | 64 | 63 | 64 | 23,000 |
2017/08/15 | 64 | 64 | 63 | 63 | 62,000 |
2017/08/14 | 64 | 64 | 62 | 64 | 77,000 |
2017/08/10 | 64 | 65 | 63 | 65 | 48,000 |
2017/08/09 | 65 | 66 | 64 | 64 | 153,000 |
2017/08/08 | 65 | 66 | 65 | 65 | 33,000 |
2017/08/07 | 66 | 67 | 64 | 64 | 261,000 |
2017/08/04 | 63 | 65 | 63 | 65 | 62,000 |
2017/08/03 | 64 | 65 | 63 | 63 | 36,000 |
2017/08/02 | 64 | 65 | 64 | 65 | 66,000 |
2017/08/01 | 66 | 66 | 64 | 64 | 173,000 |
2017/07/31 | 67 | 67 | 64 | 66 | 613,000 |
2017/07/28 | 69 | 70 | 67 | 67 | 327,000 |
2017/07/27 | 68 | 70 | 68 | 68 | 367,000 |
2017/07/26 | 66 | 71 | 66 | 68 | 1,202,000 |
2017/07/25 | 66 | 66 | 65 | 65 | 144,000 |
2017/07/24 | 67 | 67 | 65 | 65 | 112,000 |
2017/07/21 | 66 | 67 | 65 | 67 | 80,000 |
2017/07/20 | 66 | 67 | 65 | 66 | 93,000 |
2017/07/19 | 67 | 67 | 66 | 66 | 39,000 |
2017/07/18 | 67 | 67 | 66 | 67 | 137,000 |
2017/07/14 | 65 | 66 | 65 | 66 | 195,000 |
2017/07/13 | 66 | 66 | 63 | 65 | 733,000 |
2017/07/12 | 67 | 67 | 65 | 67 | 768,000 |
2017/07/11 | 64 | 77 | 63 | 66 | 4,494,000 |
2017/07/10 | 62 | 64 | 62 | 63 | 129,000 |
2017/07/07 | 64 | 64 | 62 | 62 | 311,000 |
2017/07/06 | 66 | 67 | 62 | 63 | 358,000 |
2017/07/05 | 65 | 68 | 65 | 66 | 167,000 |
2017/07/04 | 66 | 66 | 65 | 65 | 230,000 |
2017/07/03 | 66 | 66 | 64 | 66 | 217,000 |
2017/06/30 | 66 | 67 | 66 | 66 | 96,000 |
2017/06/29 | 66 | 69 | 66 | 67 | 124,000 |
2017/06/28 | 67 | 68 | 66 | 67 | 160,000 |
2017/06/27 | 66 | 69 | 66 | 67 | 310,000 |
2017/06/26 | 64 | 67 | 63 | 67 | 276,000 |
2017/06/23 | 65 | 68 | 63 | 63 | 850,000 |
2017/06/22 | 63 | 65 | 61 | 65 | 293,000 |
2017/06/21 | 63 | 63 | 60 | 62 | 678,000 |
2017/06/20 | 64 | 64 | 63 | 63 | 128,000 |
2017/06/19 | 62 | 65 | 61 | 63 | 232,000 |
2017/06/16 | 62 | 62 | 61 | 62 | 131,000 |
2017/06/15 | 62 | 62 | 61 | 61 | 60,000 |
2017/06/14 | 62 | 62 | 60 | 62 | 95,000 |
2017/06/13 | 59 | 62 | 59 | 62 | 190,000 |
2017/06/12 | 60 | 60 | 59 | 60 | 145,000 |
2017/06/09 | 59 | 59 | 59 | 59 | 18,000 |
2017/06/08 | 60 | 60 | 59 | 59 | 12,000 |
2017/06/07 | 59 | 60 | 58 | 59 | 69,000 |
2017/06/06 | 59 | 59 | 58 | 59 | 80,000 |
2017/06/05 | 60 | 60 | 59 | 59 | 43,000 |
2017/06/02 | 59 | 60 | 59 | 60 | 12,000 |
2017/06/01 | 58 | 60 | 58 | 59 | 111,000 |
2017/05/31 | 58 | 59 | 58 | 58 | 39,000 |
2017/05/30 | 59 | 60 | 58 | 58 | 77,000 |
2017/05/29 | 59 | 60 | 59 | 59 | 38,000 |
2017/05/26 | 60 | 60 | 60 | 60 | 48,000 |
2017/05/25 | 61 | 62 | 60 | 60 | 30,000 |
2017/05/24 | 60 | 61 | 59 | 61 | 112,000 |
2017/05/23 | 60 | 60 | 59 | 60 | 38,000 |
2017/05/22 | 60 | 60 | 59 | 59 | 59,000 |
2017/05/19 | 59 | 60 | 59 | 60 | 60,000 |
2017/05/18 | 59 | 59 | 58 | 58 | 115,000 |
2017/05/17 | 60 | 60 | 60 | 60 | 16,000 |
2017/05/16 | 60 | 62 | 60 | 61 | 26,000 |
2017/05/15 | 61 | 62 | 60 | 60 | 135,000 |
2017/05/12 | 61 | 62 | 60 | 61 | 105,000 |
2017/05/11 | 61 | 62 | 60 | 61 | 76,000 |
2017/05/10 | 61 | 61 | 59 | 60 | 104,000 |
2017/05/09 | 60 | 61 | 59 | 60 | 76,000 |
2017/05/08 | 60 | 60 | 59 | 60 | 151,000 |
2017/05/02 | 60 | 60 | 58 | 59 | 161,000 |
2017/05/01 | 59 | 61 | 59 | 60 | 116,000 |
2017/04/28 | 60 | 60 | 59 | 59 | 20,000 |
2017/04/27 | 59 | 60 | 59 | 59 | 130,000 |
2017/04/26 | 58 | 62 | 58 | 59 | 355,000 |
2017/04/25 | 58 | 59 | 57 | 57 | 89,000 |
2017/04/24 | 59 | 60 | 58 | 58 | 138,000 |
2017/04/21 | 61 | 61 | 59 | 59 | 266,000 |
2017/04/20 | 63 | 63 | 60 | 61 | 353,000 |
2017/04/19 | 59 | 62 | 59 | 60 | 223,000 |
2017/04/18 | 59 | 59 | 59 | 59 | 85,000 |
2017/04/17 | 57 | 59 | 57 | 59 | 190,000 |
2017/04/14 | 56 | 58 | 56 | 57 | 471,000 |
2017/04/13 | 57 | 60 | 57 | 60 | 276,000 |
2017/04/12 | 59 | 59 | 57 | 58 | 437,000 |
2017/04/11 | 64 | 64 | 59 | 60 | 721,000 |
2017/04/10 | 67 | 67 | 62 | 64 | 734,000 |
2017/04/07 | 65 | 67 | 64 | 67 | 103,000 |
2017/04/06 | 66 | 66 | 65 | 65 | 167,000 |
2017/04/05 | 65 | 67 | 64 | 66 | 215,000 |
2017/04/04 | 66 | 66 | 65 | 65 | 220,000 |
2017/04/03 | 67 | 68 | 66 | 66 | 228,000 |
2017/03/31 | 68 | 69 | 67 | 68 | 358,000 |
2017/03/30 | 70 | 72 | 67 | 68 | 682,000 |
2017/03/29 | 74 | 75 | 71 | 72 | 611,000 |
2017/03/28 | 74 | 77 | 71 | 73 | 1,135,000 |
2017/03/27 | 68 | 76 | 68 | 75 | 2,213,000 |
2017/03/24 | 64 | 76 | 64 | 68 | 3,969,000 |
2017/03/23 | 65 | 67 | 64 | 64 | 354,000 |
2017/03/22 | 63 | 68 | 62 | 65 | 832,000 |
2017/03/21 | 68 | 68 | 64 | 64 | 625,000 |
2017/03/17 | 63 | 72 | 63 | 68 | 2,841,000 |
2017/03/16 | 67 | 69 | 64 | 64 | 2,161,000 |
2017/03/15 | 58 | 82 | 58 | 70 | 13,503,000 |
2017/03/14 | 58 | 58 | 57 | 58 | 15,000 |
2017/03/13 | 59 | 59 | 57 | 57 | 68,000 |
2017/03/10 | 59 | 59 | 58 | 58 | 8,000 |
2017/03/09 | 59 | 59 | 58 | 58 | 21,000 |
2017/03/08 | 58 | 59 | 58 | 59 | 62,000 |
2017/03/07 | 59 | 59 | 57 | 57 | 136,000 |
2017/03/06 | 59 | 59 | 58 | 59 | 38,000 |
2017/03/03 | 58 | 59 | 58 | 58 | 21,000 |
2017/03/02 | 59 | 59 | 59 | 59 | 62,000 |
2017/03/01 | 58 | 59 | 58 | 58 | 19,000 |
2017/02/28 | 58 | 59 | 58 | 58 | 42,000 |
2017/02/27 | 59 | 59 | 58 | 58 | 59,000 |
2017/02/24 | 58 | 60 | 58 | 58 | 53,000 |
2017/02/23 | 60 | 60 | 59 | 60 | 31,000 |
2017/02/22 | 60 | 60 | 59 | 60 | 24,000 |
2017/02/21 | 59 | 60 | 59 | 59 | 50,000 |
2017/02/20 | 59 | 60 | 59 | 59 | 21,000 |
2017/02/17 | 59 | 60 | 59 | 59 | 26,000 |
2017/02/16 | 59 | 60 | 58 | 59 | 30,000 |
2017/02/15 | 59 | 59 | 58 | 59 | 166,000 |
2017/02/14 | 59 | 59 | 58 | 58 | 13,000 |
2017/02/13 | 58 | 59 | 58 | 58 | 125,000 |
2017/02/10 | 57 | 58 | 56 | 58 | 195,000 |
2017/02/09 | 56 | 57 | 56 | 57 | 185,000 |
2017/02/08 | 57 | 57 | 56 | 56 | 47,000 |
2017/02/07 | 57 | 58 | 57 | 57 | 44,000 |
2017/02/06 | 57 | 58 | 57 | 57 | 71,000 |
2017/02/03 | 59 | 59 | 56 | 57 | 384,000 |
2017/02/02 | 59 | 59 | 59 | 59 | 19,000 |
2017/02/01 | 59 | 60 | 59 | 59 | 35,000 |
2017/01/31 | 60 | 60 | 59 | 59 | 28,000 |
2017/01/30 | 59 | 60 | 59 | 60 | 57,000 |
2017/01/27 | 60 | 60 | 59 | 59 | 43,000 |
2017/01/26 | 59 | 60 | 59 | 60 | 31,000 |
2017/01/25 | 60 | 60 | 59 | 59 | 44,000 |
2017/01/24 | 60 | 60 | 59 | 59 | 33,000 |
2017/01/23 | 60 | 60 | 59 | 59 | 41,000 |
2017/01/20 | 60 | 60 | 60 | 60 | 31,000 |
2017/01/19 | 60 | 60 | 60 | 60 | 54,000 |
2017/01/18 | 60 | 60 | 60 | 60 | 29,000 |
2017/01/17 | 60 | 60 | 59 | 59 | 52,000 |
2017/01/16 | 60 | 60 | 59 | 60 | 196,000 |
2017/01/13 | 60 | 60 | 59 | 60 | 44,000 |
2017/01/12 | 59 | 59 | 59 | 59 | 37,000 |
2017/01/11 | 59 | 60 | 59 | 59 | 65,000 |
2017/01/10 | 61 | 61 | 59 | 59 | 232,000 |
2017/01/06 | 61 | 62 | 60 | 61 | 106,000 |
2017/01/05 | 60 | 63 | 59 | 62 | 186,000 |
2017/01/04 | 59 | 60 | 59 | 60 | 52,000 |