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 |
|---|---|---|---|---|---|
| 2009/12/30 | 60 | 60 | 59 | 59 | 12,000 |
| 2009/12/29 | 59 | 60 | 58 | 60 | 16,000 |
| 2009/12/28 | 57 | 60 | 57 | 59 | 26,000 |
| 2009/12/25 | 59 | 59 | 57 | 57 | 40,000 |
| 2009/12/24 | 60 | 60 | 59 | 59 | 10,000 |
| 2009/12/22 | 61 | 61 | 60 | 61 | 4,000 |
| 2009/12/21 | 63 | 63 | 60 | 61 | 20,000 |
| 2009/12/18 | 61 | 62 | 60 | 62 | 6,000 |
| 2009/12/17 | 61 | 62 | 61 | 62 | 7,000 |
| 2009/12/16 | 62 | 63 | 60 | 61 | 22,000 |
| 2009/12/15 | 66 | 66 | 63 | 63 | 72,000 |
| 2009/12/14 | 63 | 66 | 63 | 63 | 45,000 |
| 2009/12/11 | 63 | 63 | 61 | 62 | 7,000 |
| 2009/12/10 | 63 | 63 | 60 | 61 | 18,000 |
| 2009/12/09 | 63 | 63 | 58 | 60 | 28,000 |
| 2009/12/08 | 63 | 63 | 63 | 63 | 9,000 |
| 2009/12/07 | 66 | 66 | 64 | 64 | 16,000 |
| 2009/12/04 | 60 | 63 | 57 | 62 | 37,000 |
| 2009/12/03 | 58 | 59 | 58 | 59 | 11,000 |
| 2009/12/02 | 57 | 58 | 57 | 58 | 6,000 |
| 2009/12/01 | 58 | 58 | 56 | 56 | 24,000 |
| 2009/11/30 | 59 | 59 | 58 | 58 | 9,000 |
| 2009/11/27 | 59 | 60 | 56 | 58 | 22,000 |
| 2009/11/26 | 63 | 63 | 55 | 55 | 22,000 |
| 2009/11/25 | 62 | 65 | 61 | 63 | 29,000 |
| 2009/11/24 | 60 | 62 | 60 | 61 | 16,000 |
| 2009/11/20 | 60 | 63 | 60 | 61 | 24,000 |
| 2009/11/19 | 61 | 65 | 61 | 62 | 23,000 |
| 2009/11/18 | 67 | 67 | 65 | 65 | 20,000 |
| 2009/11/17 | 69 | 69 | 68 | 68 | 30,000 |
| 2009/11/16 | 73 | 73 | 69 | 70 | 77,000 |
| 2009/11/13 | 72 | 72 | 69 | 69 | 65,000 |
| 2009/11/12 | 69 | 72 | 69 | 71 | 20,000 |
| 2009/11/11 | 67 | 73 | 67 | 68 | 38,000 |
| 2009/11/10 | 66 | 68 | 66 | 68 | 18,000 |
| 2009/11/09 | 66 | 67 | 66 | 66 | 10,000 |
| 2009/11/06 | 64 | 68 | 64 | 64 | 24,000 |
| 2009/11/05 | 64 | 66 | 64 | 66 | 42,000 |
| 2009/11/04 | 63 | 65 | 63 | 64 | 32,000 |
| 2009/11/02 | 61 | 66 | 61 | 63 | 22,000 |
| 2009/10/30 | 67 | 68 | 64 | 64 | 56,000 |
| 2009/10/29 | 62 | 64 | 60 | 64 | 60,000 |
| 2009/10/28 | 66 | 66 | 64 | 65 | 35,000 |
| 2009/10/27 | 66 | 75 | 66 | 68 | 145,000 |
| 2009/10/26 | 65 | 66 | 65 | 66 | 22,000 |
| 2009/10/23 | 67 | 68 | 66 | 66 | 30,000 |
| 2009/10/22 | 67 | 68 | 66 | 67 | 45,000 |
| 2009/10/21 | 68 | 68 | 66 | 68 | 20,000 |
| 2009/10/20 | 67 | 70 | 67 | 70 | 77,000 |
| 2009/10/19 | 68 | 72 | 66 | 70 | 66,000 |
| 2009/10/16 | 82 | 82 | 71 | 73 | 149,000 |
| 2009/10/15 | 84 | 84 | 78 | 82 | 168,000 |
| 2009/10/14 | 74 | 81 | 72 | 77 | 237,000 |
| 2009/10/13 | 69 | 84 | 69 | 76 | 442,000 |
| 2009/10/09 | 65 | 72 | 65 | 68 | 104,000 |
| 2009/10/08 | 65 | 68 | 63 | 66 | 50,000 |
| 2009/10/07 | 62 | 69 | 61 | 68 | 119,000 |
| 2009/10/06 | 62 | 63 | 60 | 63 | 60,000 |
| 2009/10/05 | 60 | 65 | 60 | 61 | 214,000 |
| 2009/10/02 | 57 | 75 | 57 | 60 | 1,779,000 |
| 2009/10/01 | 58 | 59 | 56 | 56 | 40,000 |
| 2009/09/30 | 60 | 61 | 58 | 58 | 58,000 |
| 2009/09/29 | 63 | 65 | 60 | 61 | 119,000 |
| 2009/09/28 | 61 | 77 | 60 | 61 | 404,000 |
| 2009/09/25 | 62 | 66 | 58 | 58 | 155,000 |
| 2009/09/24 | 65 | 66 | 62 | 66 | 113,000 |
| 2009/09/18 | 69 | 71 | 67 | 68 | 104,000 |
| 2009/09/17 | 78 | 78 | 69 | 74 | 226,000 |
| 2009/09/16 | 80 | 81 | 78 | 78 | 26,000 |
| 2009/09/15 | 85 | 85 | 76 | 81 | 162,000 |
| 2009/09/14 | 83 | 84 | 82 | 84 | 42,000 |
| 2009/09/11 | 83 | 84 | 82 | 84 | 33,000 |
| 2009/09/10 | 82 | 84 | 82 | 83 | 16,000 |
| 2009/09/09 | 82 | 84 | 81 | 83 | 31,000 |
| 2009/09/08 | 84 | 84 | 83 | 83 | 6,000 |
| 2009/09/07 | 84 | 84 | 81 | 83 | 56,000 |
| 2009/09/04 | 85 | 85 | 84 | 85 | 12,000 |
| 2009/09/03 | 85 | 86 | 84 | 85 | 38,000 |
| 2009/09/02 | 83 | 89 | 83 | 87 | 130,000 |
| 2009/09/01 | 87 | 87 | 83 | 84 | 95,000 |
| 2009/08/31 | 84 | 88 | 84 | 86 | 97,000 |
| 2009/08/28 | 85 | 86 | 84 | 85 | 53,000 |
| 2009/08/27 | 89 | 89 | 83 | 86 | 207,000 |
| 2009/08/26 | 87 | 90 | 86 | 88 | 258,000 |
| 2009/08/25 | 96 | 109 | 86 | 91 | 1,359,000 |
| 2009/08/24 | 82 | 98 | 79 | 91 | 539,000 |
| 2009/08/21 | 85 | 86 | 82 | 83 | 218,000 |
| 2009/08/20 | 87 | 91 | 82 | 90 | 302,000 |
| 2009/08/19 | 99 | 99 | 87 | 90 | 285,000 |
| 2009/08/18 | 102 | 102 | 99 | 99 | 67,000 |
| 2009/08/17 | 102 | 102 | 99 | 102 | 180,000 |
| 2009/08/14 | 99 | 101 | 99 | 99 | 83,000 |
| 2009/08/13 | 101 | 101 | 99 | 100 | 91,000 |
| 2009/08/12 | 100 | 101 | 99 | 101 | 114,000 |
| 2009/08/11 | 100 | 101 | 98 | 100 | 167,000 |
| 2009/08/10 | 103 | 103 | 100 | 101 | 366,000 |
| 2009/08/07 | 102 | 104 | 98 | 100 | 643,000 |
| 2009/08/06 | 100 | 108 | 100 | 107 | 1,170,000 |
| 2009/08/05 | 119 | 139 | 111 | 119 | 2,056,000 |
| 2009/08/04 | 160 | 164 | 113 | 118 | 708,000 |
| 2009/08/03 | 162 | 163 | 160 | 163 | 21,000 |
| 2009/07/31 | 167 | 167 | 167 | 167 | 1,000 |
| 2009/07/30 | 167 | 168 | 167 | 168 | 2,000 |
| 2009/07/29 | 168 | 168 | 168 | 168 | 1,000 |
| 2009/07/28 | 167 | 170 | 165 | 170 | 8,000 |
| 2009/07/27 | 170 | 170 | 170 | 170 | 1,000 |
| 2009/07/24 | 169 | 169 | 168 | 168 | 3,000 |
| 2009/07/23 | 169 | 169 | 169 | 169 | 1,000 |
| 2009/07/22 | 169 | 169 | 169 | 169 | 2,000 |
| 2009/07/21 | 170 | 170 | 168 | 170 | 3,000 |
| 2009/07/16 | 165 | 168 | 165 | 168 | 4,000 |
| 2009/07/15 | 168 | 168 | 165 | 165 | 44,000 |
| 2009/07/14 | 173 | 175 | 173 | 174 | 16,000 |
| 2009/07/13 | 174 | 174 | 173 | 174 | 7,000 |
| 2009/07/10 | 172 | 175 | 172 | 175 | 5,000 |
| 2009/07/09 | 170 | 170 | 170 | 170 | 4,000 |
| 2009/07/08 | 176 | 176 | 173 | 174 | 8,000 |
| 2009/07/07 | 175 | 175 | 172 | 172 | 2,000 |
| 2009/07/06 | 174 | 174 | 170 | 170 | 10,000 |
| 2009/07/03 | 171 | 171 | 171 | 171 | 1,000 |
| 2009/07/02 | 171 | 173 | 171 | 173 | 4,000 |
| 2009/07/01 | 169 | 170 | 168 | 170 | 4,000 |
| 2009/06/29 | 173 | 173 | 169 | 169 | 2,000 |
| 2009/06/25 | 167 | 167 | 166 | 166 | 4,000 |
| 2009/06/24 | 171 | 172 | 171 | 172 | 3,000 |
| 2009/06/23 | 163 | 165 | 163 | 165 | 2,000 |
| 2009/06/22 | 164 | 164 | 164 | 164 | 3,000 |
| 2009/06/19 | 167 | 167 | 167 | 167 | 3,000 |
| 2009/06/16 | 169 | 169 | 168 | 168 | 5,000 |
| 2009/06/15 | 170 | 174 | 167 | 170 | 61,000 |
| 2009/06/12 | 174 | 181 | 174 | 180 | 27,000 |
| 2009/06/11 | 175 | 175 | 170 | 172 | 13,000 |
| 2009/06/10 | 171 | 172 | 171 | 172 | 9,000 |
| 2009/06/09 | 174 | 174 | 170 | 170 | 3,000 |
| 2009/06/08 | 167 | 168 | 163 | 168 | 13,000 |
| 2009/06/05 | 177 | 177 | 171 | 171 | 7,000 |
| 2009/06/04 | 175 | 175 | 175 | 175 | 7,000 |
| 2009/06/02 | 181 | 181 | 179 | 179 | 2,000 |
| 2009/06/01 | 182 | 182 | 181 | 181 | 4,000 |
| 2009/05/29 | 181 | 181 | 180 | 180 | 5,000 |
| 2009/05/28 | 177 | 180 | 177 | 180 | 4,000 |
| 2009/05/27 | 176 | 177 | 176 | 177 | 5,000 |
| 2009/05/26 | 181 | 181 | 176 | 176 | 10,000 |
| 2009/05/25 | 172 | 176 | 172 | 176 | 10,000 |
| 2009/05/22 | 175 | 183 | 175 | 181 | 17,000 |
| 2009/05/21 | 181 | 185 | 176 | 185 | 18,000 |
| 2009/05/20 | 185 | 191 | 184 | 186 | 29,000 |
| 2009/05/19 | 185 | 188 | 181 | 186 | 11,000 |
| 2009/05/15 | 188 | 195 | 185 | 195 | 48,000 |
| 2009/05/14 | 207 | 208 | 205 | 208 | 22,000 |
| 2009/05/13 | 206 | 211 | 204 | 204 | 9,000 |
| 2009/05/12 | 198 | 200 | 196 | 196 | 5,000 |
| 2009/05/11 | 186 | 196 | 186 | 192 | 8,000 |
| 2009/05/08 | 185 | 185 | 185 | 185 | 2,000 |
| 2009/05/07 | 187 | 192 | 183 | 183 | 5,000 |
| 2009/05/01 | 170 | 177 | 170 | 177 | 8,000 |
| 2009/04/30 | 165 | 167 | 165 | 167 | 4,000 |
| 2009/04/28 | 173 | 173 | 162 | 162 | 12,000 |
| 2009/04/27 | 169 | 169 | 169 | 169 | 3,000 |
| 2009/04/24 | 168 | 171 | 167 | 167 | 35,000 |
| 2009/04/23 | 180 | 185 | 179 | 183 | 7,000 |
| 2009/04/22 | 189 | 189 | 187 | 187 | 3,000 |
| 2009/04/21 | 186 | 186 | 169 | 179 | 26,000 |
| 2009/04/20 | 197 | 197 | 191 | 196 | 7,000 |
| 2009/04/17 | 220 | 220 | 193 | 210 | 12,000 |
| 2009/04/16 | 245 | 255 | 232 | 232 | 8,000 |
| 2009/04/15 | 262 | 262 | 259 | 260 | 30,000 |
| 2009/04/14 | 220 | 250 | 220 | 250 | 22,000 |
| 2009/04/13 | 190 | 205 | 190 | 205 | 23,000 |
| 2009/04/10 | 179 | 182 | 179 | 182 | 2,000 |
| 2009/04/09 | 179 | 179 | 178 | 178 | 3,000 |
| 2009/04/08 | 174 | 174 | 174 | 174 | 1,000 |
| 2009/04/07 | 171 | 180 | 171 | 174 | 6,000 |
| 2009/04/06 | 170 | 170 | 170 | 170 | 2,000 |
| 2009/04/03 | 166 | 170 | 166 | 170 | 3,000 |
| 2009/04/02 | 159 | 165 | 159 | 165 | 4,000 |
| 2009/04/01 | 155 | 156 | 155 | 156 | 3,000 |
| 2009/03/31 | 158 | 160 | 157 | 157 | 6,000 |
| 2009/03/30 | 173 | 173 | 157 | 163 | 12,000 |
| 2009/03/27 | 183 | 183 | 175 | 175 | 3,000 |
| 2009/03/26 | 183 | 183 | 183 | 183 | 1,000 |
| 2009/03/25 | 178 | 183 | 178 | 183 | 7,000 |
| 2009/03/24 | 188 | 189 | 187 | 188 | 5,000 |
| 2009/03/23 | 179 | 181 | 179 | 181 | 3,000 |
| 2009/03/19 | 171 | 176 | 171 | 176 | 2,000 |
| 2009/03/18 | 180 | 181 | 179 | 181 | 7,000 |
| 2009/03/17 | 164 | 176 | 160 | 171 | 26,000 |
| 2009/03/16 | 155 | 190 | 155 | 189 | 95,000 |
| 2009/03/13 | 140 | 150 | 140 | 147 | 16,000 |
| 2009/03/12 | 135 | 140 | 130 | 135 | 12,000 |
| 2009/03/11 | 127 | 132 | 127 | 132 | 6,000 |
| 2009/03/10 | 120 | 122 | 120 | 122 | 10,000 |
| 2009/03/09 | 115 | 117 | 115 | 117 | 2,000 |
| 2009/03/06 | 114 | 114 | 114 | 114 | 5,000 |
| 2009/03/05 | 114 | 117 | 114 | 115 | 11,000 |
| 2009/03/04 | 108 | 110 | 101 | 110 | 15,000 |
| 2009/03/03 | 120 | 120 | 110 | 110 | 19,000 |
| 2009/03/02 | 120 | 122 | 120 | 120 | 7,000 |
| 2009/02/27 | 117 | 120 | 113 | 120 | 27,000 |
| 2009/02/26 | 148 | 148 | 110 | 112 | 100,000 |
| 2009/02/25 | 154 | 154 | 150 | 150 | 5,000 |
| 2009/02/24 | 152 | 152 | 151 | 151 | 5,000 |
| 2009/02/23 | 169 | 169 | 156 | 166 | 13,000 |
| 2009/02/20 | 159 | 166 | 159 | 166 | 7,000 |
| 2009/02/19 | 157 | 157 | 151 | 152 | 8,000 |
| 2009/02/18 | 159 | 163 | 147 | 152 | 32,000 |
| 2009/02/17 | 168 | 171 | 164 | 171 | 15,000 |
| 2009/02/16 | 187 | 193 | 187 | 193 | 41,000 |
| 2009/02/13 | 180 | 184 | 180 | 183 | 12,000 |
| 2009/02/12 | 172 | 180 | 172 | 180 | 7,000 |
| 2009/02/10 | 170 | 173 | 170 | 173 | 5,000 |
| 2009/02/09 | 170 | 170 | 167 | 167 | 5,000 |
| 2009/02/06 | 164 | 167 | 164 | 167 | 9,000 |
| 2009/02/05 | 157 | 164 | 149 | 164 | 23,000 |
| 2009/02/04 | 148 | 148 | 147 | 147 | 11,000 |
| 2009/02/03 | 150 | 151 | 150 | 151 | 10,000 |
| 2009/02/02 | 164 | 164 | 145 | 158 | 35,000 |
| 2009/01/30 | 188 | 188 | 159 | 173 | 22,000 |
| 2009/01/29 | 194 | 194 | 189 | 189 | 13,000 |
| 2009/01/28 | 213 | 213 | 191 | 209 | 18,000 |
| 2009/01/27 | 220 | 220 | 212 | 213 | 8,000 |
| 2009/01/26 | 248 | 248 | 218 | 220 | 10,000 |
| 2009/01/23 | 252 | 257 | 252 | 257 | 7,000 |
| 2009/01/22 | 270 | 270 | 270 | 270 | 3,000 |
| 2009/01/20 | 276 | 276 | 276 | 276 | 2,000 |
| 2009/01/19 | 276 | 276 | 276 | 276 | 7,000 |
| 2009/01/16 | 273 | 273 | 273 | 273 | 1,000 |
| 2009/01/15 | 276 | 282 | 276 | 282 | 35,000 |
| 2009/01/14 | 291 | 293 | 290 | 291 | 20,000 |
| 2009/01/13 | 294 | 294 | 290 | 290 | 13,000 |
| 2009/01/09 | 294 | 294 | 290 | 290 | 2,000 |
| 2009/01/08 | 294 | 294 | 294 | 294 | 1,000 |
| 2009/01/07 | 298 | 298 | 298 | 298 | 1,000 |
| 2009/01/05 | 298 | 298 | 298 | 298 | 2,000 |