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 |
|---|---|---|---|---|---|---|
| 2021-09-24 | 5,380 | 5,380 | 5,380 | 5,380 | 3,500 | 5,380 |
| 2021-09-22 | 4,495 | 5,200 | 4,490 | 4,680 | 9,600 | 4,680 |
| 2021-09-21 | 4,470 | 4,530 | 4,425 | 4,495 | 9,000 | 4,495 |
| 2021-09-17 | 3,825 | 4,380 | 3,825 | 4,325 | 11,600 | 4,325 |
| 2021-09-16 | 3,800 | 3,825 | 3,800 | 3,825 | 7,800 | 3,825 |
| 2021-09-15 | 3,800 | 3,810 | 3,795 | 3,795 | 6,200 | 3,795 |
| 2021-09-14 | 3,795 | 3,825 | 3,795 | 3,825 | 13,000 | 3,825 |
| 2021-09-13 | 3,810 | 3,810 | 3,795 | 3,800 | 10,900 | 3,800 |
| 2021-09-10 | 3,800 | 3,830 | 3,795 | 3,830 | 12,900 | 3,830 |
| 2021-09-09 | 3,800 | 3,805 | 3,795 | 3,805 | 3,400 | 3,805 |
| 2021-09-08 | 3,795 | 3,805 | 3,795 | 3,805 | 11,200 | 3,805 |
| 2021-09-07 | 3,800 | 3,805 | 3,795 | 3,800 | 8,900 | 3,800 |
| 2021-09-06 | 3,800 | 3,805 | 3,800 | 3,805 | 12,900 | 3,805 |
| 2021-09-03 | 3,800 | 3,805 | 3,800 | 3,800 | 12,500 | 3,800 |
| 2021-09-02 | 3,810 | 3,810 | 3,800 | 3,800 | 2,500 | 3,800 |
| 2021-09-01 | 3,800 | 3,810 | 3,800 | 3,810 | 12,800 | 3,810 |
| 2021-08-31 | 3,805 | 3,805 | 3,800 | 3,805 | 5,000 | 3,805 |
| 2021-08-30 | 3,805 | 3,805 | 3,805 | 3,805 | 5,100 | 3,805 |
| 2021-08-27 | 3,805 | 3,810 | 3,805 | 3,805 | 4,500 | 3,805 |
| 2021-08-26 | 3,805 | 3,810 | 3,805 | 3,805 | 7,100 | 3,805 |
| 2021-08-25 | 3,805 | 3,810 | 3,805 | 3,805 | 8,800 | 3,805 |
| 2021-08-24 | 3,805 | 3,810 | 3,805 | 3,810 | 5,200 | 3,810 |
| 2021-08-23 | 3,805 | 3,810 | 3,805 | 3,805 | 6,700 | 3,805 |
| 2021-08-20 | 3,805 | 3,810 | 3,805 | 3,805 | 8,600 | 3,805 |
| 2021-08-19 | 3,805 | 3,810 | 3,805 | 3,805 | 9,200 | 3,805 |
| 2021-08-18 | 3,805 | 3,810 | 3,805 | 3,805 | 10,400 | 3,805 |
| 2021-08-17 | 3,805 | 3,810 | 3,805 | 3,805 | 5,300 | 3,805 |
| 2021-08-16 | 3,805 | 3,810 | 3,805 | 3,805 | 9,200 | 3,805 |
| 2021-08-13 | 3,810 | 3,810 | 3,805 | 3,805 | 4,000 | 3,805 |
| 2021-08-12 | 3,805 | 3,810 | 3,805 | 3,805 | 13,500 | 3,805 |
| 2021-08-11 | 3,810 | 3,815 | 3,805 | 3,805 | 20,900 | 3,805 |
| 2021-08-10 | 3,805 | 3,810 | 3,800 | 3,805 | 16,900 | 3,805 |
| 2021-08-06 | 3,805 | 3,810 | 3,800 | 3,805 | 19,900 | 3,805 |
| 2021-08-05 | 3,810 | 3,810 | 3,805 | 3,805 | 4,000 | 3,805 |
| 2021-08-04 | 3,805 | 3,810 | 3,800 | 3,810 | 40,300 | 3,810 |
| 2021-08-03 | 3,800 | 3,810 | 3,800 | 3,805 | 38,000 | 3,805 |
| 2021-08-02 | 3,805 | 3,810 | 3,800 | 3,805 | 73,600 | 3,805 |
| 2021-07-30 | 3,810 | 3,825 | 3,805 | 3,805 | 68,000 | 3,805 |
| 2021-07-29 | 3,805 | 3,830 | 3,800 | 3,810 | 215,400 | 3,810 |
| 2021-07-28 | 3,715 | 3,715 | 3,715 | 3,715 | 1,900 | 3,715 |
| 2021-07-27 | 3,035 | 3,045 | 3,010 | 3,015 | 8,800 | 3,015 |
| 2021-07-26 | 3,105 | 3,105 | 3,035 | 3,035 | 5,600 | 3,035 |
| 2021-07-21 | 3,030 | 3,145 | 3,025 | 3,105 | 16,100 | 3,105 |
| 2021-07-20 | 3,040 | 3,045 | 3,000 | 3,035 | 8,000 | 3,035 |
| 2021-07-19 | 3,105 | 3,115 | 3,030 | 3,040 | 12,000 | 3,040 |
| 2021-07-16 | 3,060 | 3,100 | 3,060 | 3,080 | 5,400 | 3,080 |
| 2021-07-15 | 3,160 | 3,160 | 3,060 | 3,060 | 7,300 | 3,060 |
| 2021-07-14 | 3,045 | 3,185 | 3,045 | 3,130 | 21,300 | 3,130 |
| 2021-07-13 | 3,100 | 3,100 | 3,070 | 3,070 | 6,600 | 3,070 |
| 2021-07-12 | 3,020 | 3,100 | 3,020 | 3,100 | 13,800 | 3,100 |
| 2021-07-09 | 2,966 | 3,015 | 2,960 | 2,990 | 19,600 | 2,990 |
| 2021-07-08 | 3,035 | 3,045 | 2,981 | 2,981 | 7,600 | 2,981 |
| 2021-07-07 | 3,080 | 3,080 | 3,030 | 3,035 | 18,900 | 3,035 |
| 2021-07-06 | 3,090 | 3,100 | 3,070 | 3,080 | 5,600 | 3,080 |
| 2021-07-05 | 3,045 | 3,090 | 3,045 | 3,060 | 7,000 | 3,060 |
| 2021-07-02 | 3,005 | 3,050 | 3,005 | 3,035 | 10,600 | 3,035 |
| 2021-07-01 | 2,992 | 3,015 | 2,975 | 2,994 | 10,500 | 2,994 |
| 2021-06-30 | 3,060 | 3,060 | 2,990 | 2,992 | 18,800 | 2,992 |
| 2021-06-29 | 3,035 | 3,065 | 3,015 | 3,020 | 6,000 | 3,020 |
| 2021-06-28 | 3,065 | 3,075 | 3,030 | 3,075 | 13,100 | 3,075 |
| 2021-06-25 | 3,030 | 3,060 | 3,025 | 3,035 | 12,000 | 3,035 |
| 2021-06-24 | 3,045 | 3,045 | 2,990 | 3,030 | 11,800 | 3,030 |
| 2021-06-23 | 2,995 | 3,030 | 2,995 | 3,025 | 3,700 | 3,025 |
| 2021-06-22 | 3,000 | 3,040 | 2,989 | 3,005 | 13,000 | 3,005 |
| 2021-06-21 | 2,961 | 3,000 | 2,900 | 2,952 | 16,400 | 2,952 |
| 2021-06-18 | 3,015 | 3,015 | 2,971 | 2,975 | 7,300 | 2,975 |
| 2021-06-17 | 3,020 | 3,020 | 2,995 | 3,005 | 2,500 | 3,005 |
| 2021-06-16 | 2,993 | 3,060 | 2,985 | 3,045 | 9,800 | 3,045 |
| 2021-06-15 | 3,065 | 3,065 | 2,934 | 2,980 | 19,400 | 2,980 |
| 2021-06-14 | 3,035 | 3,035 | 2,954 | 3,005 | 13,700 | 3,005 |
| 2021-06-11 | 3,080 | 3,080 | 2,984 | 2,984 | 7,500 | 2,984 |
| 2021-06-10 | 3,035 | 3,045 | 3,030 | 3,040 | 2,700 | 3,040 |
| 2021-06-09 | 3,055 | 3,115 | 3,050 | 3,055 | 7,700 | 3,055 |
| 2021-06-08 | 2,997 | 3,075 | 2,997 | 3,070 | 8,500 | 3,070 |
| 2021-06-07 | 3,030 | 3,040 | 2,999 | 3,025 | 5,700 | 3,025 |
| 2021-06-04 | 3,030 | 3,030 | 3,005 | 3,030 | 2,800 | 3,030 |
| 2021-06-03 | 3,040 | 3,040 | 2,991 | 3,030 | 7,200 | 3,030 |
| 2021-06-02 | 2,951 | 3,020 | 2,945 | 3,020 | 15,600 | 3,020 |
| 2021-06-01 | 2,954 | 2,970 | 2,910 | 2,963 | 22,500 | 2,963 |
| 2021-05-31 | 3,005 | 3,005 | 2,950 | 2,958 | 5,400 | 2,958 |
| 2021-05-28 | 2,948 | 3,015 | 2,948 | 2,986 | 20,700 | 2,986 |
| 2021-05-27 | 2,941 | 2,941 | 2,941 | 2,941 | 1,000 | 2,941 |
| 2021-05-26 | 2,930 | 2,953 | 2,926 | 2,931 | 11,800 | 2,931 |
| 2021-05-25 | 2,939 | 2,956 | 2,915 | 2,941 | 15,600 | 2,941 |
| 2021-05-24 | 2,990 | 2,997 | 2,953 | 2,953 | 4,500 | 2,953 |
| 2021-05-21 | 2,973 | 2,990 | 2,954 | 2,969 | 6,000 | 2,969 |
| 2021-05-20 | 2,900 | 2,999 | 2,889 | 2,987 | 20,100 | 2,987 |
| 2021-05-19 | 2,880 | 2,924 | 2,855 | 2,916 | 18,100 | 2,916 |
| 2021-05-18 | 2,902 | 2,930 | 2,869 | 2,879 | 23,900 | 2,879 |
| 2021-05-17 | 2,991 | 2,991 | 2,846 | 2,935 | 39,800 | 2,935 |
| 2021-05-14 | 2,951 | 3,015 | 2,924 | 2,953 | 26,600 | 2,953 |
| 2021-05-13 | 2,983 | 2,995 | 2,943 | 2,943 | 37,900 | 2,943 |
| 2021-05-12 | 3,025 | 3,025 | 2,982 | 2,991 | 13,600 | 2,991 |
| 2021-05-11 | 3,080 | 3,080 | 3,005 | 3,005 | 12,700 | 3,005 |
| 2021-05-10 | 3,070 | 3,085 | 3,050 | 3,080 | 7,500 | 3,080 |
| 2021-05-07 | 2,985 | 3,080 | 2,985 | 3,070 | 19,200 | 3,070 |
| 2021-05-06 | 2,970 | 3,050 | 2,970 | 2,995 | 55,400 | 2,995 |
| 2021-04-30 | 2,962 | 2,977 | 2,950 | 2,965 | 17,700 | 2,965 |
| 2021-04-28 | 3,005 | 3,010 | 2,968 | 2,969 | 39,300 | 2,969 |
| 2021-04-27 | 3,020 | 3,020 | 3,000 | 3,000 | 4,400 | 3,000 |
| 2021-04-26 | 3,005 | 3,015 | 3,000 | 3,005 | 15,200 | 3,005 |
| 2021-04-23 | 3,000 | 3,015 | 2,997 | 2,997 | 8,800 | 2,997 |
| 2021-04-22 | 2,998 | 3,015 | 2,992 | 3,005 | 14,800 | 3,005 |
| 2021-04-21 | 3,010 | 3,020 | 2,989 | 2,996 | 68,900 | 2,996 |
| 2021-04-20 | 3,015 | 3,045 | 3,010 | 3,015 | 21,300 | 3,015 |
| 2021-04-19 | 3,030 | 3,030 | 3,015 | 3,025 | 2,800 | 3,025 |
| 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
