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