3408 サカイオーベックス(株) の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 1,060 | 1,070 | 1,050 | 1,050 | 126,000 | 10,500 |
| 1989-12-28 | 1,050 | 1,070 | 1,040 | 1,060 | 179,000 | 10,600 |
| 1989-12-27 | 1,070 | 1,070 | 1,040 | 1,050 | 109,000 | 10,500 |
| 1989-12-26 | 1,050 | 1,050 | 1,030 | 1,050 | 142,000 | 10,500 |
| 1989-12-25 | 1,060 | 1,060 | 1,030 | 1,040 | 155,000 | 10,400 |
| 1989-12-22 | 1,060 | 1,070 | 1,030 | 1,040 | 254,000 | 10,400 |
| 1989-12-21 | 1,080 | 1,080 | 1,050 | 1,050 | 215,000 | 10,500 |
| 1989-12-20 | 1,050 | 1,070 | 1,040 | 1,060 | 285,000 | 10,600 |
| 1989-12-19 | 1,040 | 1,050 | 1,030 | 1,040 | 279,000 | 10,400 |
| 1989-12-18 | 1,050 | 1,060 | 1,040 | 1,040 | 215,000 | 10,400 |
| 1989-12-15 | 1,050 | 1,070 | 1,030 | 1,040 | 128,000 | 10,400 |
| 1989-12-14 | 1,060 | 1,070 | 1,030 | 1,050 | 217,000 | 10,500 |
| 1989-12-13 | 1,060 | 1,070 | 1,060 | 1,070 | 207,000 | 10,700 |
| 1989-12-12 | 1,080 | 1,090 | 1,050 | 1,050 | 282,000 | 10,500 |
| 1989-12-11 | 1,100 | 1,100 | 1,080 | 1,100 | 327,000 | 11,000 |
| 1989-12-08 | 1,090 | 1,100 | 1,080 | 1,100 | 299,000 | 11,000 |
| 1989-12-07 | 1,090 | 1,100 | 1,080 | 1,080 | 459,000 | 10,800 |
| 1989-12-06 | 1,040 | 1,060 | 1,030 | 1,050 | 437,000 | 10,500 |
| 1989-12-05 | 1,090 | 1,090 | 1,050 | 1,060 | 466,000 | 10,600 |
| 1989-12-04 | 1,120 | 1,120 | 1,090 | 1,090 | 618,000 | 10,900 |
| 1989-12-01 | 1,110 | 1,120 | 1,090 | 1,100 | 1,321,000 | 11,000 |
| 1989-11-30 | 1,070 | 1,100 | 1,060 | 1,090 | 1,314,000 | 10,900 |
| 1989-11-29 | 1,100 | 1,130 | 1,050 | 1,050 | 2,392,000 | 10,500 |
| 1989-11-28 | 1,030 | 1,080 | 1,020 | 1,080 | 2,594,000 | 10,800 |
| 1989-11-27 | 980 | 1,030 | 979 | 1,000 | 2,050,000 | 10,000 |
| 1989-11-24 | 970 | 975 | 962 | 970 | 465,000 | 9,700 |
| 1989-11-22 | 964 | 965 | 955 | 964 | 553,000 | 9,640 |
| 1989-11-21 | 970 | 976 | 950 | 951 | 1,033,000 | 9,510 |
| 1989-11-20 | 949 | 980 | 940 | 960 | 1,645,000 | 9,600 |
| 1989-11-17 | 900 | 925 | 897 | 923 | 706,000 | 9,230 |
| 1989-11-16 | 885 | 900 | 885 | 895 | 166,000 | 8,950 |
| 1989-11-15 | 899 | 900 | 883 | 884 | 134,000 | 8,840 |
| 1989-11-14 | 905 | 908 | 885 | 897 | 140,000 | 8,970 |
| 1989-11-13 | 909 | 909 | 900 | 900 | 192,000 | 9,000 |
| 1989-11-10 | 909 | 909 | 900 | 902 | 179,000 | 9,020 |
| 1989-11-09 | 910 | 911 | 900 | 900 | 431,000 | 9,000 |
| 1989-11-08 | 890 | 907 | 890 | 895 | 230,000 | 8,950 |
| 1989-11-07 | 872 | 880 | 867 | 871 | 113,000 | 8,710 |
| 1989-11-06 | 870 | 885 | 860 | 871 | 241,000 | 8,710 |
| 1989-11-02 | 879 | 880 | 855 | 855 | 86,000 | 8,550 |
| 1989-11-01 | 851 | 870 | 851 | 869 | 110,000 | 8,690 |
| 1989-10-31 | 870 | 870 | 851 | 860 | 76,000 | 8,600 |
| 1989-10-30 | 871 | 871 | 850 | 860 | 45,000 | 8,600 |
| 1989-10-27 | 867 | 870 | 860 | 865 | 150,000 | 8,650 |
| 1989-10-26 | 890 | 895 | 875 | 875 | 74,000 | 8,750 |
| 1989-10-25 | 893 | 900 | 880 | 887 | 159,000 | 8,870 |
| 1989-10-24 | 896 | 900 | 890 | 890 | 95,000 | 8,900 |
| 1989-10-23 | 890 | 905 | 890 | 890 | 147,000 | 8,900 |
| 1989-10-20 | 908 | 909 | 890 | 890 | 145,000 | 8,900 |
| 1989-10-19 | 901 | 909 | 899 | 908 | 247,000 | 9,080 |
| 1989-10-18 | 872 | 880 | 871 | 871 | 105,000 | 8,710 |
| 1989-10-17 | 870 | 880 | 865 | 867 | 126,000 | 8,670 |
| 1989-10-16 | 855 | 870 | 855 | 860 | 217,000 | 8,600 |
| 1989-10-13 | 870 | 890 | 866 | 885 | 181,000 | 8,850 |
| 1989-10-12 | 890 | 890 | 871 | 879 | 137,000 | 8,790 |
| 1989-10-11 | 916 | 920 | 888 | 894 | 222,000 | 8,940 |
| 1989-10-09 | 919 | 919 | 910 | 919 | 404,000 | 9,190 |
| 1989-10-06 | 915 | 923 | 905 | 915 | 753,000 | 9,150 |
| 1989-10-05 | 895 | 910 | 895 | 896 | 371,000 | 8,960 |
| 1989-10-04 | 905 | 910 | 890 | 892 | 350,000 | 8,920 |
| 1989-10-03 | 914 | 914 | 900 | 902 | 500,000 | 9,020 |
| 1989-10-02 | 889 | 923 | 889 | 914 | 819,000 | 9,140 |
| 1989-09-29 | 880 | 889 | 871 | 871 | 450,000 | 8,710 |
| 1989-09-28 | 860 | 879 | 855 | 878 | 539,000 | 8,780 |
| 1989-09-27 | 858 | 860 | 850 | 858 | 266,000 | 8,580 |
| 1989-09-26 | 870 | 870 | 850 | 855 | 615,000 | 8,550 |
| 1989-09-25 | 840 | 870 | 835 | 864 | 916,000 | 8,640 |
| 1989-09-22 | 815 | 815 | 812 | 814 | 138,000 | 8,140 |
| 1989-09-21 | 812 | 819 | 812 | 812 | 117,000 | 8,120 |
| 1989-09-20 | 821 | 824 | 811 | 811 | 77,000 | 8,110 |
| 1989-09-19 | 826 | 829 | 819 | 819 | 116,000 | 8,190 |
| 1989-09-18 | 820 | 829 | 820 | 826 | 67,000 | 8,260 |
| 1989-09-14 | 820 | 824 | 800 | 817 | 102,000 | 8,170 |
| 1989-09-13 | 826 | 829 | 825 | 825 | 108,000 | 8,250 |
| 1989-09-12 | 830 | 833 | 821 | 825 | 125,000 | 8,250 |
| 1989-09-11 | 831 | 833 | 825 | 830 | 174,000 | 8,300 |
| 1989-09-08 | 830 | 833 | 821 | 821 | 440,000 | 8,210 |
| 1989-09-07 | 802 | 805 | 790 | 800 | 74,000 | 8,000 |
| 1989-09-06 | 812 | 812 | 805 | 805 | 76,000 | 8,050 |
| 1989-09-05 | 813 | 813 | 807 | 810 | 121,000 | 8,100 |
| 1989-09-04 | 815 | 820 | 810 | 810 | 59,000 | 8,100 |
| 1989-09-01 | 814 | 816 | 805 | 805 | 181,000 | 8,050 |
| 1989-08-31 | 826 | 826 | 820 | 824 | 127,000 | 8,240 |
| 1989-08-30 | 830 | 830 | 824 | 826 | 187,000 | 8,260 |
| 1989-08-29 | 826 | 830 | 816 | 826 | 224,000 | 8,260 |
| 1989-08-28 | 830 | 832 | 821 | 822 | 111,000 | 8,220 |
| 1989-08-25 | 830 | 835 | 820 | 820 | 143,000 | 8,200 |
| 1989-08-24 | 830 | 840 | 826 | 826 | 445,000 | 8,260 |
| 1989-08-23 | 814 | 830 | 813 | 830 | 273,000 | 8,300 |
| 1989-08-22 | 812 | 815 | 807 | 811 | 74,000 | 8,110 |
| 1989-08-21 | 815 | 819 | 806 | 806 | 80,000 | 8,060 |
| 1989-08-18 | 805 | 819 | 805 | 813 | 99,000 | 8,130 |
| 1989-08-17 | 815 | 815 | 805 | 805 | 95,000 | 8,050 |
| 1989-08-16 | 810 | 820 | 810 | 811 | 103,000 | 8,110 |
| 1989-08-15 | 803 | 820 | 801 | 820 | 80,000 | 8,200 |
| 1989-08-14 | 819 | 819 | 807 | 813 | 70,000 | 8,130 |
| 1989-08-11 | 817 | 824 | 811 | 820 | 140,000 | 8,200 |
| 1989-08-10 | 825 | 830 | 816 | 827 | 303,000 | 8,270 |
| 1989-08-09 | 825 | 825 | 810 | 816 | 107,000 | 8,160 |
| 1989-08-08 | 828 | 840 | 820 | 820 | 467,000 | 8,200 |
| 1989-08-07 | 800 | 825 | 798 | 825 | 218,000 | 8,250 |
| 1989-08-04 | 789 | 798 | 785 | 798 | 95,000 | 7,980 |
| 1989-08-03 | 782 | 789 | 782 | 783 | 49,000 | 7,830 |
| 1989-08-02 | 786 | 793 | 785 | 790 | 83,000 | 7,900 |
| 1989-08-01 | 785 | 795 | 785 | 794 | 104,000 | 7,940 |
| 1989-07-31 | 790 | 798 | 785 | 795 | 89,000 | 7,950 |
| 1989-07-28 | 789 | 790 | 785 | 787 | 76,000 | 7,870 |
| 1989-07-27 | 780 | 785 | 780 | 785 | 100,000 | 7,850 |
| 1989-07-26 | 775 | 780 | 775 | 780 | 74,000 | 7,800 |
| 1989-07-25 | 770 | 780 | 762 | 765 | 130,000 | 7,650 |
| 1989-07-24 | 762 | 770 | 762 | 764 | 46,000 | 7,640 |
| 1989-07-21 | 772 | 773 | 761 | 762 | 67,000 | 7,620 |
| 1989-07-20 | 777 | 778 | 765 | 771 | 84,000 | 7,710 |
| 1989-07-19 | 778 | 778 | 770 | 775 | 69,000 | 7,750 |
| 1989-07-18 | 775 | 780 | 773 | 776 | 93,000 | 7,760 |
| 1989-07-17 | 770 | 775 | 765 | 773 | 125,000 | 7,730 |
| 1989-07-14 | 761 | 770 | 760 | 760 | 24,000 | 7,600 |
| 1989-07-13 | 765 | 770 | 760 | 760 | 39,000 | 7,600 |
| 1989-07-12 | 767 | 775 | 763 | 763 | 70,000 | 7,630 |
| 1989-07-11 | 762 | 774 | 762 | 765 | 59,000 | 7,650 |
| 1989-07-10 | 770 | 770 | 760 | 761 | 58,000 | 7,610 |
| 1989-07-07 | 770 | 770 | 760 | 765 | 40,000 | 7,650 |
| 1989-07-06 | 772 | 772 | 759 | 760 | 33,000 | 7,600 |
| 1989-07-05 | 760 | 775 | 753 | 762 | 49,000 | 7,620 |
| 1989-07-04 | 753 | 772 | 751 | 770 | 74,000 | 7,700 |
| 1989-07-03 | 742 | 753 | 740 | 750 | 52,000 | 7,500 |
| 1989-06-30 | 755 | 758 | 743 | 743 | 68,000 | 7,430 |
| 1989-06-29 | 763 | 765 | 755 | 755 | 50,000 | 7,550 |
| 1989-06-28 | 771 | 775 | 760 | 763 | 96,000 | 7,630 |
| 1989-06-27 | 770 | 775 | 769 | 770 | 32,000 | 7,700 |
| 1989-06-26 | 772 | 778 | 765 | 769 | 81,000 | 7,690 |
| 1989-06-23 | 770 | 780 | 768 | 772 | 55,000 | 7,720 |
| 1989-06-22 | 789 | 789 | 770 | 770 | 66,000 | 7,700 |
| 1989-06-21 | 800 | 800 | 765 | 790 | 46,000 | 7,900 |
| 1989-06-20 | 754 | 800 | 750 | 800 | 90,000 | 8,000 |
| 1989-06-19 | 750 | 760 | 750 | 755 | 36,000 | 7,550 |
| 1989-06-16 | 751 | 752 | 746 | 750 | 120,000 | 7,500 |
| 1989-06-15 | 762 | 765 | 746 | 746 | 66,000 | 7,460 |
| 1989-06-14 | 760 | 770 | 755 | 760 | 98,000 | 7,600 |
| 1989-06-13 | 785 | 786 | 770 | 770 | 118,000 | 7,700 |
| 1989-06-12 | 794 | 794 | 785 | 786 | 50,000 | 7,860 |
| 1989-06-09 | 795 | 800 | 785 | 795 | 146,000 | 7,950 |
| 1989-06-08 | 784 | 790 | 782 | 785 | 119,000 | 7,850 |
| 1989-06-07 | 782 | 785 | 781 | 781 | 92,000 | 7,810 |
| 1989-06-06 | 781 | 785 | 780 | 782 | 37,000 | 7,820 |
| 1989-06-05 | 775 | 790 | 775 | 780 | 75,000 | 7,800 |
| 1989-06-02 | 786 | 788 | 761 | 762 | 138,000 | 7,620 |
| 1989-06-01 | 802 | 803 | 785 | 785 | 157,000 | 7,850 |
| 1989-05-31 | 804 | 804 | 795 | 796 | 127,000 | 7,960 |
| 1989-05-30 | 806 | 810 | 791 | 794 | 133,000 | 7,940 |
| 1989-05-29 | 810 | 815 | 805 | 805 | 105,000 | 8,050 |
| 1989-05-26 | 801 | 830 | 800 | 802 | 112,000 | 8,020 |
| 1989-05-25 | 819 | 819 | 807 | 811 | 112,000 | 8,110 |
| 1989-05-24 | 790 | 799 | 786 | 792 | 85,000 | 7,920 |
| 1989-05-23 | 789 | 793 | 785 | 790 | 111,000 | 7,900 |
| 1989-05-22 | 817 | 820 | 791 | 791 | 178,000 | 7,910 |
| 1989-05-19 | 823 | 823 | 812 | 816 | 123,000 | 8,160 |
| 1989-05-18 | 828 | 830 | 812 | 813 | 141,000 | 8,130 |
| 1989-05-17 | 839 | 840 | 825 | 825 | 209,000 | 8,250 |
| 1989-05-16 | 836 | 840 | 830 | 839 | 280,000 | 8,390 |
| 1989-05-15 | 840 | 845 | 830 | 836 | 438,000 | 8,360 |
| 1989-05-12 | 829 | 830 | 812 | 830 | 502,000 | 8,300 |
| 1989-05-11 | 809 | 821 | 801 | 812 | 266,000 | 8,120 |
| 1989-05-10 | 808 | 820 | 800 | 810 | 198,000 | 8,100 |
| 1989-05-09 | 824 | 828 | 800 | 808 | 242,000 | 8,080 |
| 1989-05-08 | 826 | 835 | 820 | 820 | 265,000 | 8,200 |
| 1989-05-02 | 815 | 825 | 812 | 823 | 470,000 | 8,230 |
| 1989-05-01 | 817 | 825 | 810 | 811 | 305,000 | 8,110 |
| 1989-04-28 | 795 | 818 | 790 | 814 | 357,000 | 8,140 |
| 1989-04-27 | 780 | 800 | 776 | 790 | 458,000 | 7,900 |
| 1989-04-26 | 766 | 779 | 766 | 774 | 148,000 | 7,740 |
| 1989-04-25 | 770 | 775 | 760 | 763 | 118,000 | 7,630 |
| 1989-04-24 | 761 | 775 | 760 | 760 | 69,000 | 7,600 |
| 1989-04-21 | 760 | 780 | 755 | 760 | 142,000 | 7,600 |
| 1989-04-20 | 784 | 796 | 758 | 758 | 275,000 | 7,580 |
| 1989-04-19 | 750 | 780 | 750 | 774 | 379,000 | 7,740 |
| 1989-04-18 | 741 | 745 | 740 | 742 | 172,000 | 7,420 |
| 1989-04-17 | 740 | 750 | 735 | 741 | 98,000 | 7,410 |
| 1989-04-14 | 750 | 750 | 735 | 740 | 132,000 | 7,400 |
| 1989-04-13 | 750 | 753 | 740 | 740 | 114,000 | 7,400 |
| 1989-04-12 | 750 | 760 | 745 | 755 | 127,000 | 7,550 |
| 1989-04-11 | 750 | 760 | 735 | 745 | 100,000 | 7,450 |
| 1989-04-10 | 761 | 775 | 750 | 750 | 98,000 | 7,500 |
| 1989-04-07 | 772 | 777 | 760 | 761 | 208,000 | 7,610 |
| 1989-04-06 | 760 | 760 | 742 | 742 | 123,000 | 7,420 |
| 1989-04-05 | 776 | 783 | 731 | 731 | 172,000 | 7,310 |
| 1989-04-04 | 779 | 786 | 770 | 775 | 277,000 | 7,750 |
| 1989-04-03 | 750 | 770 | 745 | 760 | 155,000 | 7,600 |
| 1989-03-31 | 720 | 733 | 718 | 725 | 145,000 | 7,250 |
| 1989-03-30 | 725 | 735 | 709 | 718 | 100,000 | 7,180 |
| 1989-03-29 | 715 | 740 | 715 | 735 | 82,000 | 7,350 |
| 1989-03-28 | 741 | 741 | 720 | 725 | 87,000 | 7,250 |
| 1989-03-27 | 710 | 720 | 691 | 691 | 282,000 | 6,910 |
| 1989-03-24 | 721 | 740 | 720 | 720 | 111,000 | 7,200 |
| 1989-03-23 | 700 | 721 | 693 | 721 | 142,000 | 7,210 |
| 1989-03-22 | 706 | 715 | 690 | 692 | 304,000 | 6,920 |
| 1989-03-20 | 730 | 735 | 706 | 715 | 209,000 | 7,150 |
| 1989-03-17 | 746 | 760 | 740 | 740 | 386,000 | 7,400 |
| 1989-03-16 | 745 | 760 | 745 | 745 | 270,000 | 7,450 |
| 1989-03-15 | 740 | 745 | 725 | 739 | 310,000 | 7,390 |
| 1989-03-14 | 747 | 755 | 740 | 740 | 258,000 | 7,400 |
| 1989-03-13 | 750 | 760 | 745 | 748 | 158,000 | 7,480 |
| 1989-03-10 | 780 | 785 | 750 | 770 | 373,000 | 7,700 |
| 1989-03-09 | 780 | 800 | 779 | 781 | 214,000 | 7,810 |
| 1989-03-08 | 820 | 820 | 778 | 778 | 351,000 | 7,780 |
| 1989-03-07 | 787 | 821 | 780 | 800 | 422,000 | 8,000 |
| 1989-03-06 | 775 | 789 | 774 | 777 | 457,000 | 7,770 |
| 1989-03-03 | 828 | 830 | 774 | 775 | 933,000 | 7,750 |
| 1989-03-02 | 794 | 834 | 791 | 818 | 2,466,000 | 8,180 |
| 1989-03-01 | 954 | 966 | 864 | 864 | 2,066,000 | 8,640 |
| 1989-02-28 | 964 | 964 | 964 | 964 | 3,239,000 | 9,640 |
| 1989-02-27 | 864 | 864 | 864 | 864 | 1,430,000 | 8,640 |
| 1989-02-23 | 718 | 770 | 710 | 764 | 1,011,000 | 7,640 |
| 1989-02-22 | 710 | 719 | 705 | 708 | 355,000 | 7,080 |
| 1989-02-21 | 696 | 708 | 696 | 701 | 78,000 | 7,010 |
| 1989-02-20 | 700 | 710 | 693 | 693 | 267,000 | 6,930 |
| 1989-02-17 | 710 | 711 | 695 | 695 | 182,000 | 6,950 |
| 1989-02-16 | 706 | 710 | 697 | 697 | 228,000 | 6,970 |
| 1989-02-15 | 700 | 710 | 700 | 705 | 277,000 | 7,050 |
| 1989-02-14 | 708 | 715 | 695 | 700 | 354,000 | 7,000 |
| 1989-02-13 | 700 | 710 | 686 | 710 | 365,000 | 7,100 |
| 1989-02-10 | 690 | 694 | 684 | 684 | 289,000 | 6,840 |
| 1989-02-09 | 691 | 698 | 686 | 690 | 163,000 | 6,900 |
| 1989-02-08 | 687 | 698 | 685 | 685 | 188,000 | 6,850 |
| 1989-02-07 | 695 | 700 | 681 | 684 | 246,000 | 6,840 |
| 1989-02-06 | 700 | 707 | 690 | 695 | 158,000 | 6,950 |
| 1989-02-03 | 700 | 715 | 685 | 690 | 329,000 | 6,900 |
| 1989-02-02 | 685 | 719 | 685 | 702 | 196,000 | 7,020 |
| 1989-02-01 | 703 | 705 | 690 | 695 | 361,000 | 6,950 |
| 1989-01-31 | 720 | 730 | 700 | 703 | 285,000 | 7,030 |
| 1989-01-30 | 721 | 735 | 720 | 720 | 287,000 | 7,200 |
| 1989-01-28 | 730 | 736 | 725 | 729 | 323,000 | 7,290 |
| 1989-01-27 | 743 | 759 | 720 | 721 | 815,000 | 7,210 |
| 1989-01-26 | 729 | 742 | 725 | 738 | 954,000 | 7,380 |
| 1989-01-25 | 690 | 731 | 690 | 711 | 1,002,000 | 7,110 |
| 1989-01-24 | 685 | 690 | 680 | 690 | 373,000 | 6,900 |
| 1989-01-23 | 678 | 680 | 672 | 680 | 163,000 | 6,800 |
| 1989-01-20 | 678 | 678 | 663 | 670 | 292,000 | 6,700 |
| 1989-01-19 | 682 | 690 | 675 | 678 | 351,000 | 6,780 |
| 1989-01-18 | 694 | 694 | 681 | 681 | 379,000 | 6,810 |
| 1989-01-17 | 691 | 691 | 680 | 685 | 277,000 | 6,850 |
| 1989-01-13 | 680 | 690 | 668 | 676 | 694,000 | 6,760 |
| 1989-01-12 | 680 | 690 | 672 | 673 | 389,000 | 6,730 |
| 1989-01-11 | 675 | 680 | 670 | 670 | 518,000 | 6,700 |
| 1989-01-10 | 670 | 689 | 665 | 677 | 379,000 | 6,770 |
| 1989-01-09 | 651 | 675 | 651 | 660 | 208,000 | 6,600 |
| 1989-01-06 | 661 | 670 | 651 | 651 | 201,000 | 6,510 |
| 1989-01-05 | 691 | 691 | 650 | 665 | 385,000 | 6,650 |
| 1989-01-04 | 701 | 715 | 690 | 690 | 375,000 | 6,900 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
