3408 サカイオーベックス(株) の時系列データ [1983年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1983-12-28	145	145	145	145	7,000	1,450
1983-12-27	149	149	145	148	20,000	1,480
1983-12-26	142	150	142	146	80,000	1,460
1983-12-24	142	142	140	140	12,000	1,400
1983-12-23	140	140	139	140	81,000	1,400
1983-12-22	139	140	138	139	39,000	1,390
1983-12-21	140	140	138	139	31,000	1,390
1983-12-20	138	140	138	140	12,000	1,400
1983-12-19	138	138	138	138	15,000	1,380
1983-12-17	140	140	138	138	15,000	1,380
1983-12-16	140	140	140	140	38,000	1,400
1983-12-14	140	140	140	140	7,000	1,400
1983-12-13	145	145	140	142	24,000	1,420
1983-12-12	146	146	141	141	18,000	1,410
1983-12-09	146	146	140	140	27,000	1,400
1983-12-08	139	140	139	139	22,000	1,390
1983-12-07	139	139	139	139	11,000	1,390
1983-12-06	142	143	140	140	33,000	1,400
1983-12-05	144	144	144	144	8,000	1,440
1983-12-03	148	148	148	148	9,000	1,480
1983-12-02	144	144	144	144	20,000	1,440
1983-12-01	144	145	142	143	52,000	1,430
1983-11-30	144	148	142	148	76,000	1,480
1983-11-29	146	148	143	143	63,000	1,430
1983-11-28	146	148	146	146	33,000	1,460
1983-11-26	151	152	145	145	46,000	1,450
1983-11-25	153	153	148	151	28,000	1,510
1983-11-24	150	153	148	148	30,000	1,480
1983-11-22	147	153	147	150	62,000	1,500
1983-11-21	157	157	151	151	87,000	1,510
1983-11-19	157	160	155	155	157,000	1,550
1983-11-18	151	160	150	158	221,000	1,580
1983-11-17	148	155	148	155	140,000	1,550
1983-11-16	149	150	146	147	100,000	1,470
1983-11-15	152	154	150	152	82,000	1,520
1983-11-14	163	163	151	152	317,000	1,520
1983-11-11	155	162	154	160	1,086,000	1,600
1983-11-10	152	155	150	152	289,000	1,520
1983-11-09	145	153	145	151	361,000	1,510
1983-11-08	147	147	143	145	160,000	1,450
1983-11-07	149	149	146	147	40,000	1,470
1983-11-05	149	150	145	145	62,000	1,450
1983-11-04	151	154	145	145	190,000	1,450
1983-11-02	147	155	142	151	448,000	1,510
1983-11-01	144	149	144	147	329,000	1,470
1983-10-31	138	145	138	144	75,000	1,440
1983-10-29	135	140	132	136	99,000	1,360
1983-10-28	138	138	135	135	75,000	1,350
1983-10-27	138	140	138	138	39,000	1,380
1983-10-26	135	140	135	138	22,000	1,380
1983-10-25	138	139	138	138	50,000	1,380
1983-10-24	140	140	137	137	21,000	1,370
1983-10-22	142	142	139	139	14,000	1,390
1983-10-21	144	144	141	141	10,000	1,410
1983-10-20	141	141	140	141	48,000	1,410
1983-10-19	139	141	139	139	61,000	1,390
1983-10-18	144	144	140	140	111,000	1,400
1983-10-17	147	147	144	144	60,000	1,440
1983-10-15	145	145	143	144	22,000	1,440
1983-10-14	146	147	141	145	93,000	1,450
1983-10-13	145	150	141	147	122,000	1,470
1983-10-12	139	144	139	144	66,000	1,440
1983-10-11	143	144	135	142	60,000	1,420
1983-10-07	141	145	139	143	126,000	1,430
1983-10-06	139	146	139	146	302,000	1,460
1983-10-05	133	140	133	139	78,000	1,390
1983-10-04	135	136	132	133	46,000	1,330
1983-10-03	134	140	130	140	60,000	1,400
1983-10-01	130	130	129	129	66,000	1,290
1983-09-30	128	130	126	130	84,000	1,300
1983-09-29	126	128	125	128	36,000	1,280
1983-09-28	128	129	127	128	64,000	1,280
1983-09-27	128	130	128	129	33,000	1,290
1983-09-26	131	131	127	127	69,000	1,270
1983-09-24	130	130	127	130	68,000	1,300
1983-09-22	129	130	129	130	85,000	1,300
1983-09-21	129	129	128	129	48,000	1,290
1983-09-20	127	129	127	129	32,000	1,290
1983-09-19	128	130	127	127	34,000	1,270
1983-09-17	130	130	128	128	36,000	1,280
1983-09-16	127	128	126	126	83,000	1,260
1983-09-14	126	132	126	132	24,000	1,320
1983-09-13	130	130	128	130	75,000	1,300
1983-09-12	131	132	130	131	62,000	1,310
1983-09-09	132	135	131	132	50,000	1,320
1983-09-08	133	135	131	132	40,000	1,320
1983-09-07	137	137	135	135	28,000	1,350
1983-09-06	135	139	135	135	27,000	1,350
1983-09-05	140	140	135	139	49,000	1,390
1983-09-03	138	139	135	135	75,000	1,350
1983-09-02	139	139	136	136	61,000	1,360
1983-09-01	141	141	137	139	36,000	1,390
1983-08-31	143	148	140	146	62,000	1,460
1983-08-30	136	142	136	142	25,000	1,420
1983-08-29	139	139	136	136	26,000	1,360
1983-08-27	139	139	138	138	43,000	1,380
1983-08-26	138	140	138	139	39,000	1,390
1983-08-25	143	143	138	143	55,000	1,430
1983-08-24	143	146	139	139	108,000	1,390
1983-08-23	141	142	136	141	45,000	1,410
1983-08-22	140	142	137	142	77,000	1,420
1983-08-20	140	140	138	138	26,000	1,380
1983-08-19	141	148	138	140	47,000	1,400
1983-08-18	142	142	140	141	37,000	1,410
1983-08-17	140	142	140	142	13,000	1,420
1983-08-16	149	149	144	145	41,000	1,450
1983-08-15	144	150	144	150	10,000	1,500
1983-08-12	142	144	140	140	30,000	1,400
1983-08-11	135	140	135	137	82,000	1,370
1983-08-10	140	144	135	135	133,000	1,350
1983-08-09	143	145	139	141	100,000	1,410
1983-08-08	152	154	145	145	143,000	1,450
1983-08-06	152	152	148	151	57,000	1,510
1983-08-05	146	150	146	150	204,000	1,500
1983-08-04	155	157	145	146	293,000	1,460
1983-08-03	164	167	160	160	353,000	1,600
1983-08-02	170	175	161	164	575,000	1,640
1983-08-01	180	182	166	166	653,000	1,660
1983-07-30	181	183	170	175	1,795,000	1,750
1983-07-29	185	186	180	186	2,808,000	1,860
1983-07-28	128	141	125	136	712,000	1,360
1983-07-27	126	128	124	128	100,000	1,280
1983-07-26	128	130	121	121	141,000	1,210
1983-07-25	132	132	127	130	268,000	1,300
1983-07-23	136	139	132	132	843,000	1,320
1983-07-22	130	139	128	137	2,005,000	1,370
1983-07-21	118	134	118	130	648,000	1,300
1983-07-20	110	115	110	115	119,000	1,150
1983-07-19	111	112	110	110	68,000	1,100
1983-07-18	111	112	111	111	33,000	1,110
1983-07-15	110	113	109	110	32,000	1,100
1983-07-14	112	112	108	110	85,000	1,100
1983-07-13	110	112	110	112	13,000	1,120
1983-07-12	111	111	110	110	26,000	1,100
1983-07-11	110	112	110	111	41,000	1,110
1983-07-08	113	113	110	110	50,000	1,100
1983-07-07	113	114	113	113	27,000	1,130
1983-07-06	115	115	114	114	22,000	1,140
1983-07-05	114	114	113	114	75,000	1,140
1983-07-04	114	115	114	114	63,000	1,140
1983-07-01	115	115	113	113	29,000	1,130
1983-06-30	115	115	113	113	64,000	1,130
1983-06-29	116	116	115	115	35,000	1,150
1983-06-28	116	117	115	115	16,000	1,150
1983-06-27	116	117	115	115	24,000	1,150
1983-06-25	115	115	113	115	34,000	1,150
1983-06-24	117	117	113	113	91,000	1,130
1983-06-23	115	115	115	115	45,000	1,150
1983-06-22	115	116	115	115	43,000	1,150
1983-06-21	115	115	115	115	38,000	1,150
1983-06-17	117	117	115	115	32,000	1,150
1983-06-16	115	117	115	117	31,000	1,170
1983-06-15	115	118	113	118	84,000	1,180
1983-06-14	115	117	114	114	27,000	1,140
1983-06-13	118	119	113	114	96,000	1,140
1983-06-11	113	118	113	118	157,000	1,180
1983-06-10	113	115	113	113	13,000	1,130
1983-06-09	115	116	112	112	27,000	1,120
1983-06-08	116	116	112	112	39,000	1,120
1983-06-07	115	116	112	116	57,000	1,160
1983-06-06	114	116	110	116	62,000	1,160
1983-06-04	114	116	114	116	28,000	1,160
1983-06-03	116	117	111	115	54,000	1,150
1983-06-02	112	116	110	116	14,000	1,160
1983-06-01	117	117	112	117	62,000	1,170
1983-05-31	117	117	114	117	70,000	1,170
1983-05-30	119	119	117	117	84,000	1,170
1983-05-28	119	119	116	119	226,000	1,190
1983-05-27	118	118	113	114	124,000	1,140
1983-05-26	112	114	112	113	66,000	1,130
1983-05-25	112	113	112	112	44,000	1,120
1983-05-24	111	111	111	111	13,000	1,110
1983-05-23	111	112	111	112	22,000	1,120
1983-05-20	112	112	111	111	28,000	1,110
1983-05-19	111	114	111	114	9,000	1,140
1983-05-18	110	115	110	111	21,000	1,110
1983-05-17	111	115	111	115	61,000	1,150
1983-05-16	111	114	111	111	24,000	1,110
1983-05-14	114	114	111	114	13,000	1,140
1983-05-13	110	111	110	111	4,000	1,110
1983-05-12	110	110	107	108	43,000	1,080
1983-05-11	113	114	112	113	53,000	1,130
1983-05-10	113	113	113	113	26,000	1,130
1983-05-09	113	113	113	113	3,000	1,130
1983-05-07	113	113	113	113	34,000	1,130
1983-05-06	114	114	113	114	9,000	1,140
1983-05-04	114	115	113	113	21,000	1,130
1983-05-02	114	115	113	115	30,000	1,150
1983-04-30	114	114	114	114	13,000	1,140
1983-04-28	114	114	114	114	17,000	1,140
1983-04-27	115	115	113	114	17,000	1,140
1983-04-26	115	115	113	113	31,000	1,130
1983-04-25	117	117	112	114	55,000	1,140
1983-04-23	112	113	112	112	39,000	1,120
1983-04-22	112	113	112	112	40,000	1,120
1983-04-21	115	115	112	112	80,000	1,120
1983-04-20	115	116	113	115	40,000	1,150
1983-04-19	116	116	115	116	28,000	1,160
1983-04-18	116	118	116	116	46,000	1,160
1983-04-15	115	118	115	116	52,000	1,160
1983-04-14	119	119	118	118	94,000	1,180
1983-04-13	116	119	115	119	377,000	1,190
1983-04-12	114	114	112	114	118,000	1,140
1983-04-11	112	114	112	112	47,000	1,120
1983-04-09	112	112	111	112	63,000	1,120
1983-04-08	112	112	112	112	24,000	1,120
1983-04-07	112	112	110	110	73,000	1,100
1983-04-06	110	112	110	112	16,000	1,120
1983-04-05	110	112	110	112	11,000	1,120
1983-04-04	112	112	110	110	23,000	1,100
1983-04-02	111	112	111	112	48,000	1,120
1983-04-01	112	112	110	112	35,000	1,120
1983-03-31	109	109	108	108	20,000	1,080
1983-03-30	110	110	108	108	48,000	1,080
1983-03-29	108	110	108	110	36,000	1,100
1983-03-28	110	110	107	110	45,000	1,100
1983-03-26	108	110	108	110	39,000	1,100
1983-03-25	108	108	107	108	31,000	1,080
1983-03-24	107	112	107	107	99,000	1,070
1983-03-23	107	107	107	107	37,000	1,070
1983-03-22	106	106	106	106	37,000	1,060
1983-03-18	105	105	105	105	31,000	1,050
1983-03-17	105	105	105	105	42,000	1,050
1983-03-16	105	107	105	105	27,000	1,050
1983-03-14	106	109	105	108	74,000	1,080
1983-03-12	107	107	105	105	87,000	1,050
1983-03-11	107	108	107	108	26,000	1,080
1983-03-10	107	108	107	107	16,000	1,070
1983-03-09	107	107	107	107	23,000	1,070
1983-03-08	108	108	108	108	52,000	1,080
1983-03-07	109	109	108	108	17,000	1,080
1983-03-05	109	109	108	108	14,000	1,080
1983-03-04	108	109	108	108	18,000	1,080
1983-03-03	109	109	108	108	22,000	1,080
1983-03-02	109	110	109	110	45,000	1,100
1983-03-01	109	109	109	109	17,000	1,090
1983-02-28	109	109	108	108	40,000	1,080
1983-02-26	112	112	109	112	40,000	1,120
1983-02-25	110	111	109	111	85,000	1,110
1983-02-24	110	110	106	106	100,000	1,060
1983-02-23	106	110	106	110	55,000	1,100
1983-02-22	106	106	106	106	45,000	1,060
1983-02-21	108	110	106	108	46,000	1,080
1983-02-18	106	112	105	112	142,000	1,120
1983-02-17	112	112	106	106	195,000	1,060
1983-02-16	112	114	111	112	136,000	1,120
1983-02-15	112	115	112	113	59,000	1,130
1983-02-14	105	115	105	110	79,000	1,100
1983-02-12	105	105	105	105	25,000	1,050
1983-02-10	108	108	105	105	160,000	1,050
1983-02-09	112	112	109	110	36,000	1,100
1983-02-08	112	114	110	110	49,000	1,100
1983-02-07	110	114	108	114	80,000	1,140
1983-02-05	114	114	114	114	3,000	1,140
1983-02-04	111	115	111	113	26,000	1,130
1983-02-03	116	116	110	112	100,000	1,120
1983-02-02	119	120	115	116	198,000	1,160
1983-02-01	109	110	108	109	147,000	1,090
1983-01-31	105	110	105	108	60,000	1,080
1983-01-29	103	105	103	103	59,000	1,030
1983-01-28	100	102	100	100	17,000	1,000
1983-01-27	103	103	99	99	12,000	990
1983-01-26	103	103	99	99	49,000	990
1983-01-25	105	105	100	100	36,000	1,000
1983-01-24	101	105	100	100	30,000	1,000
1983-01-22	101	101	101	101	5,000	1,010
1983-01-21	103	104	102	102	38,000	1,020
1983-01-20	103	103	103	103	29,000	1,030
1983-01-19	105	105	103	103	32,000	1,030
1983-01-18	105	105	104	105	62,000	1,050
1983-01-17	101	105	101	105	101,000	1,050
1983-01-14	101	103	100	103	49,000	1,030
1983-01-13	99	101	99	100	27,000	1,000
1983-01-12	100	101	100	101	29,000	1,010
1983-01-11	102	103	101	101	50,000	1,010
1983-01-10	103	103	100	102	34,000	1,020
1983-01-08	98	98	98	98	27,000	980
1983-01-07	100	100	97	98	60,000	980
1983-01-05	96	97	96	97	7,000	970
1983-01-04	95	96	95	96	6,000	960

分割・併合履歴： [2016-09-28]1株→0.1株