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
2021-04-16	3,015	3,030	3,010	3,030	10,600	3,030
2021-04-15	3,030	3,030	3,010	3,010	18,600	3,010
2021-04-14	3,020	3,040	3,010	3,015	23,100	3,015
2021-04-13	3,035	3,050	3,010	3,025	19,500	3,025
2021-04-12	3,015	3,060	3,015	3,015	36,300	3,015
2021-04-09	3,030	3,035	3,010	3,015	8,200	3,015
2021-04-08	3,055	3,060	3,005	3,030	51,600	3,030
2021-04-07	3,025	3,070	3,025	3,050	47,600	3,050
2021-04-06	3,035	3,035	3,010	3,020	19,000	3,020
2021-04-05	3,035	3,035	3,005	3,015	20,500	3,015
2021-04-02	3,035	3,035	3,005	3,015	17,000	3,015
2021-04-01	3,030	3,050	2,996	3,015	84,200	3,015
2021-03-31	3,010	3,035	2,997	3,005	59,500	3,005
2021-03-30	3,010	3,050	2,996	3,010	83,300	3,010
2021-03-29	3,065	3,085	3,010	3,045	89,300	3,045
2021-03-26	2,691	2,852	2,623	2,835	277,900	2,835
2021-03-25	2,982	2,986	2,981	2,986	21,900	2,986
2021-03-24	2,996	2,998	2,976	2,982	89,200	2,982
2021-03-23	2,996	3,000	2,995	2,996	57,400	2,996
2021-03-22	2,999	3,005	2,993	2,995	178,900	2,995
2021-03-19	2,997	3,010	2,997	3,005	141,300	3,005
2021-03-18	3,005	3,010	2,999	2,999	89,100	2,999
2021-03-17	3,005	3,010	3,000	3,010	75,700	3,010
2021-03-16	3,010	3,015	3,005	3,010	72,200	3,010
2021-03-15	3,005	3,020	3,005	3,010	70,400	3,010
2021-03-12	3,005	3,010	3,000	3,005	68,100	3,005
2021-03-11	2,999	3,015	2,999	3,005	56,400	3,005
2021-03-10	3,015	3,025	2,998	2,999	145,500	2,999
2021-03-09	3,005	3,030	2,997	3,020	180,500	3,020
2021-03-08	2,855	2,863	2,851	2,851	99,500	2,851
2021-03-05	2,855	2,864	2,852	2,853	104,100	2,853
2021-03-04	2,851	2,864	2,851	2,862	122,600	2,862
2021-03-03	2,852	2,854	2,851	2,851	100,600	2,851
2021-03-02	2,851	2,889	2,851	2,851	170,100	2,851
2021-03-01	2,852	2,855	2,852	2,852	53,600	2,852
2021-02-26	2,851	2,864	2,851	2,855	124,300	2,855
2021-02-25	2,852	2,855	2,850	2,851	180,500	2,851
2021-02-24	2,850	2,855	2,850	2,851	149,600	2,851
2021-02-22	2,852	2,854	2,851	2,851	137,600	2,851
2021-02-19	2,856	2,867	2,852	2,852	150,000	2,852
2021-02-18	2,863	2,870	2,852	2,856	122,700	2,856
2021-02-17	2,890	2,900	2,864	2,866	83,500	2,866
2021-02-16	2,900	2,910	2,877	2,910	178,300	2,910
2021-02-15	2,893	2,931	2,885	2,902	121,000	2,902
2021-02-12	2,940	2,950	2,892	2,910	193,300	2,910
2021-02-10	2,883	3,010	2,880	2,990	452,200	2,990
2021-02-09	2,199	2,683	2,159	2,683	19,500	2,683
2021-02-08	2,164	2,200	2,121	2,183	16,800	2,183
2021-02-05	2,209	2,220	2,121	2,164	12,800	2,164
2021-02-04	2,184	2,193	2,127	2,182	8,700	2,182
2021-02-03	2,195	2,219	2,158	2,184	11,800	2,184
2021-02-02	2,177	2,188	2,083	2,182	18,100	2,182
2021-02-01	2,147	2,188	2,081	2,153	11,400	2,153
2021-01-29	2,226	2,226	2,176	2,180	13,600	2,180
2021-01-28	2,219	2,231	2,168	2,226	25,100	2,226
2021-01-27	2,090	2,237	2,089	2,224	32,100	2,224
2021-01-26	2,060	2,074	2,016	2,074	10,800	2,074
2021-01-25	1,979	2,084	1,979	2,062	13,700	2,062
2021-01-22	2,009	2,009	1,934	1,943	16,800	1,943
2021-01-21	2,033	2,033	1,998	2,003	6,900	2,003
2021-01-20	2,080	2,090	2,004	2,023	19,800	2,023
2021-01-19	2,064	2,094	2,041	2,069	17,100	2,069
2021-01-18	2,088	2,104	2,059	2,064	13,000	2,064
2021-01-15	2,150	2,158	2,082	2,082	17,700	2,082
2021-01-14	2,199	2,199	2,141	2,162	12,300	2,162
2021-01-13	2,171	2,181	2,127	2,181	9,600	2,181
2021-01-12	2,168	2,201	2,142	2,165	11,600	2,165
2021-01-08	2,140	2,177	2,140	2,168	10,700	2,168
2021-01-07	2,221	2,222	2,164	2,188	17,100	2,188
2021-01-06	2,160	2,180	2,144	2,178	8,500	2,178
2021-01-05	2,161	2,185	2,134	2,151	7,600	2,151
2021-01-04	2,190	2,202	2,132	2,177	10,700	2,177

分割・併合履歴： [2016-09-28]1株→0.1株