3408 サカイオーベックス(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-09-245,3805,3805,3805,3803,5005,380
2021-09-224,4955,2004,4904,6809,6004,680
2021-09-214,4704,5304,4254,4959,0004,495
2021-09-173,8254,3803,8254,32511,6004,325
2021-09-163,8003,8253,8003,8257,8003,825
2021-09-153,8003,8103,7953,7956,2003,795
2021-09-143,7953,8253,7953,82513,0003,825
2021-09-133,8103,8103,7953,80010,9003,800
2021-09-103,8003,8303,7953,83012,9003,830
2021-09-093,8003,8053,7953,8053,4003,805
2021-09-083,7953,8053,7953,80511,2003,805
2021-09-073,8003,8053,7953,8008,9003,800
2021-09-063,8003,8053,8003,80512,9003,805
2021-09-033,8003,8053,8003,80012,5003,800
2021-09-023,8103,8103,8003,8002,5003,800
2021-09-013,8003,8103,8003,81012,8003,810
2021-08-313,8053,8053,8003,8055,0003,805
2021-08-303,8053,8053,8053,8055,1003,805
2021-08-273,8053,8103,8053,8054,5003,805
2021-08-263,8053,8103,8053,8057,1003,805
2021-08-253,8053,8103,8053,8058,8003,805
2021-08-243,8053,8103,8053,8105,2003,810
2021-08-233,8053,8103,8053,8056,7003,805
2021-08-203,8053,8103,8053,8058,6003,805
2021-08-193,8053,8103,8053,8059,2003,805
2021-08-183,8053,8103,8053,80510,4003,805
2021-08-173,8053,8103,8053,8055,3003,805
2021-08-163,8053,8103,8053,8059,2003,805
2021-08-133,8103,8103,8053,8054,0003,805
2021-08-123,8053,8103,8053,80513,5003,805
2021-08-113,8103,8153,8053,80520,9003,805
2021-08-103,8053,8103,8003,80516,9003,805
2021-08-063,8053,8103,8003,80519,9003,805
2021-08-053,8103,8103,8053,8054,0003,805
2021-08-043,8053,8103,8003,81040,3003,810
2021-08-033,8003,8103,8003,80538,0003,805
2021-08-023,8053,8103,8003,80573,6003,805
2021-07-303,8103,8253,8053,80568,0003,805
2021-07-293,8053,8303,8003,810215,4003,810
2021-07-283,7153,7153,7153,7151,9003,715
2021-07-273,0353,0453,0103,0158,8003,015
2021-07-263,1053,1053,0353,0355,6003,035
2021-07-213,0303,1453,0253,10516,1003,105
2021-07-203,0403,0453,0003,0358,0003,035
2021-07-193,1053,1153,0303,04012,0003,040
2021-07-163,0603,1003,0603,0805,4003,080
2021-07-153,1603,1603,0603,0607,3003,060
2021-07-143,0453,1853,0453,13021,3003,130
2021-07-133,1003,1003,0703,0706,6003,070
2021-07-123,0203,1003,0203,10013,8003,100
2021-07-092,9663,0152,9602,99019,6002,990
2021-07-083,0353,0452,9812,9817,6002,981
2021-07-073,0803,0803,0303,03518,9003,035
2021-07-063,0903,1003,0703,0805,6003,080
2021-07-053,0453,0903,0453,0607,0003,060
2021-07-023,0053,0503,0053,03510,6003,035
2021-07-012,9923,0152,9752,99410,5002,994
2021-06-303,0603,0602,9902,99218,8002,992
2021-06-293,0353,0653,0153,0206,0003,020
2021-06-283,0653,0753,0303,07513,1003,075
2021-06-253,0303,0603,0253,03512,0003,035
2021-06-243,0453,0452,9903,03011,8003,030
2021-06-232,9953,0302,9953,0253,7003,025
2021-06-223,0003,0402,9893,00513,0003,005
2021-06-212,9613,0002,9002,95216,4002,952
2021-06-183,0153,0152,9712,9757,3002,975
2021-06-173,0203,0202,9953,0052,5003,005
2021-06-162,9933,0602,9853,0459,8003,045
2021-06-153,0653,0652,9342,98019,4002,980
2021-06-143,0353,0352,9543,00513,7003,005
2021-06-113,0803,0802,9842,9847,5002,984
2021-06-103,0353,0453,0303,0402,7003,040
2021-06-093,0553,1153,0503,0557,7003,055
2021-06-082,9973,0752,9973,0708,5003,070
2021-06-073,0303,0402,9993,0255,7003,025
2021-06-043,0303,0303,0053,0302,8003,030
2021-06-033,0403,0402,9913,0307,2003,030
2021-06-022,9513,0202,9453,02015,6003,020
2021-06-012,9542,9702,9102,96322,5002,963
2021-05-313,0053,0052,9502,9585,4002,958
2021-05-282,9483,0152,9482,98620,7002,986
2021-05-272,9412,9412,9412,9411,0002,941
2021-05-262,9302,9532,9262,93111,8002,931
2021-05-252,9392,9562,9152,94115,6002,941
2021-05-242,9902,9972,9532,9534,5002,953
2021-05-212,9732,9902,9542,9696,0002,969
2021-05-202,9002,9992,8892,98720,1002,987
2021-05-192,8802,9242,8552,91618,1002,916
2021-05-182,9022,9302,8692,87923,9002,879
2021-05-172,9912,9912,8462,93539,8002,935
2021-05-142,9513,0152,9242,95326,6002,953
2021-05-132,9832,9952,9432,94337,9002,943
2021-05-123,0253,0252,9822,99113,6002,991
2021-05-113,0803,0803,0053,00512,7003,005
2021-05-103,0703,0853,0503,0807,5003,080
2021-05-072,9853,0802,9853,07019,2003,070
2021-05-062,9703,0502,9702,99555,4002,995
2021-04-302,9622,9772,9502,96517,7002,965
2021-04-283,0053,0102,9682,96939,3002,969
2021-04-273,0203,0203,0003,0004,4003,000
2021-04-263,0053,0153,0003,00515,2003,005
2021-04-233,0003,0152,9972,9978,8002,997
2021-04-222,9983,0152,9923,00514,8003,005
2021-04-213,0103,0202,9892,99668,9002,996
2021-04-203,0153,0453,0103,01521,3003,015
2021-04-193,0303,0303,0153,0252,8003,025
2021-04-163,0153,0303,0103,03010,6003,030
2021-04-153,0303,0303,0103,01018,6003,010
2021-04-143,0203,0403,0103,01523,1003,015
2021-04-133,0353,0503,0103,02519,5003,025
2021-04-123,0153,0603,0153,01536,3003,015
2021-04-093,0303,0353,0103,0158,2003,015
2021-04-083,0553,0603,0053,03051,6003,030
2021-04-073,0253,0703,0253,05047,6003,050
2021-04-063,0353,0353,0103,02019,0003,020
2021-04-053,0353,0353,0053,01520,5003,015
2021-04-023,0353,0353,0053,01517,0003,015
2021-04-013,0303,0502,9963,01584,2003,015
2021-03-313,0103,0352,9973,00559,5003,005
2021-03-303,0103,0502,9963,01083,3003,010
2021-03-293,0653,0853,0103,04589,3003,045
2021-03-262,6912,8522,6232,835277,9002,835
2021-03-252,9822,9862,9812,98621,9002,986
2021-03-242,9962,9982,9762,98289,2002,982
2021-03-232,9963,0002,9952,99657,4002,996
2021-03-222,9993,0052,9932,995178,9002,995
2021-03-192,9973,0102,9973,005141,3003,005
2021-03-183,0053,0102,9992,99989,1002,999
2021-03-173,0053,0103,0003,01075,7003,010
2021-03-163,0103,0153,0053,01072,2003,010
2021-03-153,0053,0203,0053,01070,4003,010
2021-03-123,0053,0103,0003,00568,1003,005
2021-03-112,9993,0152,9993,00556,4003,005
2021-03-103,0153,0252,9982,999145,5002,999
2021-03-093,0053,0302,9973,020180,5003,020
2021-03-082,8552,8632,8512,85199,5002,851
2021-03-052,8552,8642,8522,853104,1002,853
2021-03-042,8512,8642,8512,862122,6002,862
2021-03-032,8522,8542,8512,851100,6002,851
2021-03-022,8512,8892,8512,851170,1002,851
2021-03-012,8522,8552,8522,85253,6002,852
2021-02-262,8512,8642,8512,855124,3002,855
2021-02-252,8522,8552,8502,851180,5002,851
2021-02-242,8502,8552,8502,851149,6002,851
2021-02-222,8522,8542,8512,851137,6002,851
2021-02-192,8562,8672,8522,852150,0002,852
2021-02-182,8632,8702,8522,856122,7002,856
2021-02-172,8902,9002,8642,86683,5002,866
2021-02-162,9002,9102,8772,910178,3002,910
2021-02-152,8932,9312,8852,902121,0002,902
2021-02-122,9402,9502,8922,910193,3002,910
2021-02-102,8833,0102,8802,990452,2002,990
2021-02-092,1992,6832,1592,68319,5002,683
2021-02-082,1642,2002,1212,18316,8002,183
2021-02-052,2092,2202,1212,16412,8002,164
2021-02-042,1842,1932,1272,1828,7002,182
2021-02-032,1952,2192,1582,18411,8002,184
2021-02-022,1772,1882,0832,18218,1002,182
2021-02-012,1472,1882,0812,15311,4002,153
2021-01-292,2262,2262,1762,18013,6002,180
2021-01-282,2192,2312,1682,22625,1002,226
2021-01-272,0902,2372,0892,22432,1002,224
2021-01-262,0602,0742,0162,07410,8002,074
2021-01-251,9792,0841,9792,06213,7002,062
2021-01-222,0092,0091,9341,94316,8001,943
2021-01-212,0332,0331,9982,0036,9002,003
2021-01-202,0802,0902,0042,02319,8002,023
2021-01-192,0642,0942,0412,06917,1002,069
2021-01-182,0882,1042,0592,06413,0002,064
2021-01-152,1502,1582,0822,08217,7002,082
2021-01-142,1992,1992,1412,16212,3002,162
2021-01-132,1712,1812,1272,1819,6002,181
2021-01-122,1682,2012,1422,16511,6002,165
2021-01-082,1402,1772,1402,16810,7002,168
2021-01-072,2212,2222,1642,18817,1002,188
2021-01-062,1602,1802,1442,1788,5002,178
2021-01-052,1612,1852,1342,1517,6002,151
2021-01-042,1902,2022,1322,17710,7002,177

分割・併合履歴 : [2016-09-28]1株→0.1株