3408 サカイオーベックス(株) の時系列データ [1990年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1990-12-28 | 685 | 685 | 651 | 651 | 53,000 | 6,510 |
1990-12-27 | 665 | 665 | 660 | 660 | 26,000 | 6,600 |
1990-12-26 | 643 | 650 | 633 | 645 | 49,000 | 6,450 |
1990-12-25 | 649 | 655 | 630 | 633 | 66,000 | 6,330 |
1990-12-21 | 689 | 689 | 660 | 660 | 135,000 | 6,600 |
1990-12-20 | 730 | 730 | 689 | 689 | 97,000 | 6,890 |
1990-12-19 | 733 | 733 | 726 | 726 | 113,000 | 7,260 |
1990-12-18 | 734 | 734 | 700 | 703 | 58,000 | 7,030 |
1990-12-17 | 750 | 750 | 721 | 735 | 169,000 | 7,350 |
1990-12-14 | 718 | 760 | 718 | 750 | 320,000 | 7,500 |
1990-12-13 | 677 | 730 | 671 | 727 | 163,000 | 7,270 |
1990-12-12 | 670 | 671 | 663 | 670 | 128,000 | 6,700 |
1990-12-11 | 670 | 670 | 660 | 670 | 114,000 | 6,700 |
1990-12-10 | 681 | 698 | 680 | 681 | 170,000 | 6,810 |
1990-12-07 | 648 | 673 | 641 | 671 | 156,000 | 6,710 |
1990-12-06 | 620 | 620 | 605 | 618 | 70,000 | 6,180 |
1990-12-05 | 600 | 600 | 572 | 599 | 61,000 | 5,990 |
1990-12-04 | 620 | 620 | 590 | 590 | 91,000 | 5,900 |
1990-12-03 | 635 | 640 | 625 | 625 | 38,000 | 6,250 |
1990-11-30 | 621 | 621 | 600 | 605 | 134,000 | 6,050 |
1990-11-29 | 658 | 658 | 620 | 620 | 99,000 | 6,200 |
1990-11-28 | 671 | 681 | 665 | 681 | 36,000 | 6,810 |
1990-11-27 | 691 | 698 | 660 | 661 | 28,000 | 6,610 |
1990-11-26 | 681 | 700 | 681 | 690 | 43,000 | 6,900 |
1990-11-22 | 674 | 695 | 659 | 685 | 51,000 | 6,850 |
1990-11-21 | 669 | 669 | 660 | 664 | 47,000 | 6,640 |
1990-11-20 | 725 | 725 | 694 | 700 | 43,000 | 7,000 |
1990-11-19 | 728 | 743 | 720 | 720 | 71,000 | 7,200 |
1990-11-16 | 774 | 774 | 715 | 728 | 167,000 | 7,280 |
1990-11-15 | 701 | 774 | 701 | 774 | 382,000 | 7,740 |
1990-11-14 | 685 | 705 | 660 | 704 | 55,000 | 7,040 |
1990-11-09 | 650 | 650 | 635 | 635 | 62,000 | 6,350 |
1990-11-08 | 655 | 658 | 650 | 650 | 32,000 | 6,500 |
1990-11-07 | 693 | 700 | 680 | 695 | 47,000 | 6,950 |
1990-11-06 | 715 | 725 | 699 | 703 | 64,000 | 7,030 |
1990-11-05 | 729 | 740 | 710 | 725 | 47,000 | 7,250 |
1990-11-02 | 716 | 730 | 690 | 730 | 110,000 | 7,300 |
1990-11-01 | 784 | 784 | 750 | 751 | 96,000 | 7,510 |
1990-10-31 | 750 | 798 | 750 | 784 | 307,000 | 7,840 |
1990-10-30 | 745 | 760 | 735 | 750 | 138,000 | 7,500 |
1990-10-29 | 731 | 750 | 716 | 725 | 83,000 | 7,250 |
1990-10-26 | 715 | 730 | 710 | 710 | 71,000 | 7,100 |
1990-10-25 | 735 | 745 | 720 | 735 | 76,000 | 7,350 |
1990-10-24 | 700 | 710 | 698 | 707 | 61,000 | 7,070 |
1990-10-23 | 736 | 740 | 710 | 710 | 125,000 | 7,100 |
1990-10-22 | 745 | 760 | 736 | 736 | 104,000 | 7,360 |
1990-10-19 | 700 | 740 | 700 | 735 | 227,000 | 7,350 |
1990-10-18 | 670 | 700 | 650 | 700 | 101,000 | 7,000 |
1990-10-17 | 648 | 650 | 640 | 650 | 98,000 | 6,500 |
1990-10-16 | 641 | 650 | 626 | 650 | 66,000 | 6,500 |
1990-10-15 | 602 | 640 | 602 | 621 | 78,000 | 6,210 |
1990-10-12 | 602 | 602 | 592 | 602 | 43,000 | 6,020 |
1990-10-11 | 621 | 622 | 595 | 621 | 55,000 | 6,210 |
1990-10-09 | 659 | 670 | 641 | 641 | 56,000 | 6,410 |
1990-10-08 | 635 | 649 | 628 | 630 | 83,000 | 6,300 |
1990-10-05 | 574 | 628 | 570 | 605 | 107,000 | 6,050 |
1990-10-04 | 569 | 570 | 560 | 560 | 64,000 | 5,600 |
1990-10-01 | 525 | 540 | 521 | 521 | 80,000 | 5,210 |
1990-09-27 | 600 | 603 | 600 | 600 | 61,000 | 6,000 |
1990-09-26 | 640 | 640 | 625 | 625 | 51,000 | 6,250 |
1990-09-25 | 675 | 680 | 655 | 655 | 33,000 | 6,550 |
1990-09-21 | 650 | 675 | 640 | 675 | 71,000 | 6,750 |
1990-09-20 | 680 | 689 | 650 | 650 | 94,000 | 6,500 |
1990-09-19 | 685 | 685 | 671 | 680 | 55,000 | 6,800 |
1990-09-18 | 700 | 700 | 670 | 675 | 87,000 | 6,750 |
1990-09-17 | 710 | 712 | 700 | 700 | 32,000 | 7,000 |
1990-09-14 | 730 | 730 | 700 | 700 | 51,000 | 7,000 |
1990-09-13 | 748 | 754 | 740 | 740 | 41,000 | 7,400 |
1990-09-12 | 701 | 745 | 701 | 745 | 121,000 | 7,450 |
1990-09-11 | 721 | 725 | 700 | 700 | 44,000 | 7,000 |
1990-09-10 | 680 | 714 | 680 | 712 | 125,000 | 7,120 |
1990-09-07 | 680 | 686 | 660 | 680 | 57,000 | 6,800 |
1990-09-06 | 685 | 691 | 680 | 690 | 131,000 | 6,900 |
1990-09-05 | 716 | 716 | 660 | 675 | 72,000 | 6,750 |
1990-09-04 | 755 | 760 | 715 | 715 | 54,000 | 7,150 |
1990-09-03 | 781 | 804 | 770 | 775 | 154,000 | 7,750 |
1990-08-31 | 780 | 800 | 775 | 775 | 141,000 | 7,750 |
1990-08-30 | 720 | 765 | 720 | 765 | 100,000 | 7,650 |
1990-08-29 | 731 | 750 | 720 | 730 | 138,000 | 7,300 |
1990-08-28 | 716 | 722 | 710 | 722 | 236,000 | 7,220 |
1990-08-27 | 638 | 638 | 638 | 638 | 19,000 | 6,380 |
1990-08-24 | 649 | 670 | 645 | 648 | 300,000 | 6,480 |
1990-08-22 | 760 | 760 | 700 | 709 | 178,000 | 7,090 |
1990-08-21 | 779 | 800 | 770 | 770 | 75,000 | 7,700 |
1990-08-20 | 800 | 800 | 779 | 780 | 82,000 | 7,800 |
1990-08-17 | 815 | 830 | 808 | 808 | 119,000 | 8,080 |
1990-08-16 | 841 | 870 | 841 | 845 | 131,000 | 8,450 |
1990-08-15 | 783 | 801 | 783 | 800 | 77,000 | 8,000 |
1990-08-14 | 796 | 806 | 741 | 770 | 148,000 | 7,700 |
1990-08-13 | 870 | 870 | 805 | 806 | 141,000 | 8,060 |
1990-08-10 | 850 | 880 | 850 | 880 | 215,000 | 8,800 |
1990-08-09 | 860 | 866 | 841 | 850 | 96,000 | 8,500 |
1990-08-08 | 850 | 850 | 815 | 850 | 311,000 | 8,500 |
1990-08-07 | 864 | 870 | 860 | 860 | 171,000 | 8,600 |
1990-08-03 | 960 | 980 | 960 | 965 | 35,000 | 9,650 |
1990-08-02 | 981 | 990 | 965 | 990 | 132,000 | 9,900 |
1990-08-01 | 1,010 | 1,020 | 982 | 985 | 74,000 | 9,850 |
1990-07-31 | 1,000 | 1,020 | 980 | 1,020 | 62,000 | 10,200 |
1990-07-30 | 1,000 | 1,000 | 980 | 990 | 78,000 | 9,900 |
1990-07-27 | 1,010 | 1,020 | 990 | 1,020 | 147,000 | 10,200 |
1990-07-26 | 1,030 | 1,050 | 1,010 | 1,010 | 147,000 | 10,100 |
1990-07-25 | 1,030 | 1,040 | 1,020 | 1,020 | 152,000 | 10,200 |
1990-07-24 | 1,030 | 1,050 | 1,020 | 1,020 | 135,000 | 10,200 |
1990-07-23 | 1,090 | 1,090 | 1,060 | 1,070 | 178,000 | 10,700 |
1990-07-20 | 1,080 | 1,090 | 1,060 | 1,090 | 307,000 | 10,900 |
1990-07-19 | 1,040 | 1,090 | 1,030 | 1,080 | 497,000 | 10,800 |
1990-07-18 | 1,030 | 1,040 | 1,020 | 1,040 | 90,000 | 10,400 |
1990-07-17 | 1,020 | 1,030 | 1,010 | 1,010 | 54,000 | 10,100 |
1990-07-16 | 1,000 | 1,030 | 1,000 | 1,030 | 74,000 | 10,300 |
1990-07-13 | 995 | 1,010 | 995 | 1,000 | 102,000 | 10,000 |
1990-07-12 | 995 | 1,000 | 990 | 992 | 104,000 | 9,920 |
1990-07-11 | 1,000 | 1,000 | 990 | 995 | 61,000 | 9,950 |
1990-07-10 | 1,020 | 1,020 | 1,000 | 1,000 | 125,000 | 10,000 |
1990-07-09 | 1,020 | 1,030 | 1,010 | 1,030 | 126,000 | 10,300 |
1990-07-06 | 1,020 | 1,030 | 1,000 | 1,020 | 86,000 | 10,200 |
1990-07-05 | 1,030 | 1,030 | 1,010 | 1,010 | 117,000 | 10,100 |
1990-07-04 | 1,030 | 1,040 | 1,020 | 1,030 | 116,000 | 10,300 |
1990-07-03 | 1,030 | 1,060 | 1,030 | 1,030 | 159,000 | 10,300 |
1990-07-02 | 1,030 | 1,040 | 1,020 | 1,030 | 82,000 | 10,300 |
1990-06-29 | 1,030 | 1,040 | 1,030 | 1,030 | 63,000 | 10,300 |
1990-06-28 | 1,060 | 1,060 | 1,030 | 1,040 | 77,000 | 10,400 |
1990-06-27 | 1,040 | 1,060 | 1,030 | 1,040 | 242,000 | 10,400 |
1990-06-26 | 990 | 1,030 | 990 | 1,020 | 201,000 | 10,200 |
1990-06-25 | 1,000 | 1,010 | 990 | 992 | 260,000 | 9,920 |
1990-06-22 | 1,050 | 1,110 | 1,010 | 1,020 | 2,049,000 | 10,200 |
1990-06-21 | 955 | 1,050 | 955 | 1,050 | 394,000 | 10,500 |
1990-06-20 | 965 | 965 | 950 | 950 | 71,000 | 9,500 |
1990-06-19 | 970 | 980 | 956 | 956 | 99,000 | 9,560 |
1990-06-18 | 969 | 973 | 960 | 961 | 72,000 | 9,610 |
1990-06-15 | 958 | 970 | 951 | 951 | 108,000 | 9,510 |
1990-06-14 | 954 | 955 | 940 | 941 | 100,000 | 9,410 |
1990-06-13 | 960 | 965 | 951 | 953 | 78,000 | 9,530 |
1990-06-12 | 970 | 970 | 951 | 960 | 76,000 | 9,600 |
1990-06-11 | 982 | 982 | 970 | 970 | 72,000 | 9,700 |
1990-06-08 | 995 | 996 | 980 | 982 | 192,000 | 9,820 |
1990-06-07 | 980 | 1,000 | 980 | 996 | 164,000 | 9,960 |
1990-06-06 | 980 | 989 | 962 | 975 | 90,000 | 9,750 |
1990-06-05 | 1,000 | 1,000 | 980 | 980 | 66,000 | 9,800 |
1990-06-04 | 1,010 | 1,020 | 1,000 | 1,000 | 80,000 | 10,000 |
1990-06-01 | 1,010 | 1,020 | 1,000 | 1,010 | 140,000 | 10,100 |
1990-05-31 | 1,010 | 1,020 | 1,000 | 1,000 | 108,000 | 10,000 |
1990-05-30 | 1,010 | 1,020 | 1,000 | 1,010 | 120,000 | 10,100 |
1990-05-29 | 1,040 | 1,040 | 1,010 | 1,010 | 153,000 | 10,100 |
1990-05-28 | 1,020 | 1,030 | 1,010 | 1,020 | 201,000 | 10,200 |
1990-05-25 | 1,020 | 1,040 | 1,020 | 1,020 | 320,000 | 10,200 |
1990-05-24 | 1,090 | 1,100 | 1,010 | 1,010 | 392,000 | 10,100 |
1990-05-23 | 1,100 | 1,100 | 1,080 | 1,080 | 255,000 | 10,800 |
1990-05-22 | 1,040 | 1,090 | 1,030 | 1,090 | 226,000 | 10,900 |
1990-05-21 | 1,030 | 1,050 | 1,030 | 1,030 | 42,000 | 10,300 |
1990-05-18 | 1,030 | 1,060 | 1,030 | 1,030 | 92,000 | 10,300 |
1990-05-17 | 1,050 | 1,060 | 1,020 | 1,030 | 115,000 | 10,300 |
1990-05-16 | 1,070 | 1,080 | 1,050 | 1,050 | 199,000 | 10,500 |
1990-05-15 | 1,070 | 1,100 | 1,060 | 1,060 | 339,000 | 10,600 |
1990-05-14 | 1,010 | 1,050 | 1,010 | 1,050 | 394,000 | 10,500 |
1990-05-11 | 991 | 998 | 981 | 990 | 164,000 | 9,900 |
1990-05-10 | 945 | 1,010 | 945 | 990 | 358,000 | 9,900 |
1990-05-09 | 940 | 940 | 930 | 940 | 118,000 | 9,400 |
1990-05-08 | 940 | 945 | 930 | 932 | 95,000 | 9,320 |
1990-05-07 | 940 | 949 | 922 | 940 | 141,000 | 9,400 |
1990-05-02 | 910 | 930 | 907 | 910 | 182,000 | 9,100 |
1990-05-01 | 916 | 920 | 905 | 910 | 53,000 | 9,100 |
1990-04-27 | 931 | 931 | 910 | 916 | 100,000 | 9,160 |
1990-04-26 | 930 | 949 | 930 | 941 | 300,000 | 9,410 |
1990-04-25 | 890 | 920 | 890 | 910 | 203,000 | 9,100 |
1990-04-24 | 880 | 880 | 870 | 880 | 63,000 | 8,800 |
1990-04-23 | 900 | 900 | 871 | 890 | 75,000 | 8,900 |
1990-04-20 | 902 | 920 | 880 | 881 | 90,000 | 8,810 |
1990-04-19 | 903 | 910 | 896 | 899 | 106,000 | 8,990 |
1990-04-18 | 879 | 900 | 870 | 883 | 131,000 | 8,830 |
1990-04-17 | 894 | 900 | 855 | 859 | 177,000 | 8,590 |
1990-04-16 | 940 | 950 | 890 | 904 | 307,000 | 9,040 |
1990-04-13 | 859 | 950 | 831 | 937 | 553,000 | 9,370 |
1990-04-12 | 879 | 879 | 810 | 850 | 704,000 | 8,500 |
1990-04-11 | 879 | 879 | 879 | 879 | 236,000 | 8,790 |
1990-04-10 | 779 | 779 | 779 | 779 | 281,000 | 7,790 |
1990-04-09 | 679 | 679 | 679 | 679 | 191,000 | 6,790 |
1990-04-06 | 579 | 579 | 579 | 579 | 135,000 | 5,790 |
1990-04-05 | 499 | 499 | 499 | 499 | 287,000 | 4,990 |
1990-04-04 | 599 | 599 | 599 | 599 | 180,000 | 5,990 |
1990-04-03 | 760 | 771 | 730 | 730 | 86,000 | 7,300 |
1990-03-30 | 900 | 900 | 860 | 860 | 120,000 | 8,600 |
1990-03-29 | 916 | 920 | 879 | 890 | 74,000 | 8,900 |
1990-03-28 | 954 | 954 | 920 | 925 | 71,000 | 9,250 |
1990-03-27 | 917 | 954 | 915 | 945 | 95,000 | 9,450 |
1990-03-26 | 840 | 870 | 839 | 859 | 399,000 | 8,590 |
1990-03-23 | 900 | 900 | 839 | 840 | 265,000 | 8,400 |
1990-03-22 | 874 | 874 | 874 | 874 | 82,000 | 8,740 |
1990-03-20 | 990 | 1,000 | 970 | 975 | 138,000 | 9,750 |
1990-03-19 | 1,060 | 1,060 | 982 | 1,000 | 241,000 | 10,000 |
1990-03-16 | 1,080 | 1,100 | 1,050 | 1,050 | 147,000 | 10,500 |
1990-03-15 | 1,070 | 1,100 | 1,070 | 1,090 | 63,000 | 10,900 |
1990-03-14 | 1,090 | 1,100 | 1,080 | 1,080 | 136,000 | 10,800 |
1990-03-13 | 1,130 | 1,130 | 1,090 | 1,100 | 76,000 | 11,000 |
1990-03-12 | 1,140 | 1,150 | 1,130 | 1,140 | 47,000 | 11,400 |
1990-03-09 | 1,100 | 1,130 | 1,100 | 1,100 | 114,000 | 11,000 |
1990-03-08 | 1,040 | 1,070 | 1,040 | 1,070 | 73,000 | 10,700 |
1990-03-07 | 1,070 | 1,070 | 1,050 | 1,050 | 121,000 | 10,500 |
1990-03-06 | 1,070 | 1,080 | 1,060 | 1,060 | 57,000 | 10,600 |
1990-03-05 | 1,060 | 1,070 | 1,060 | 1,060 | 18,000 | 10,600 |
1990-03-02 | 1,070 | 1,070 | 1,050 | 1,050 | 117,000 | 10,500 |
1990-03-01 | 1,100 | 1,120 | 1,070 | 1,070 | 150,000 | 10,700 |
1990-02-28 | 1,060 | 1,120 | 1,050 | 1,100 | 282,000 | 11,000 |
1990-02-27 | 1,010 | 1,060 | 1,010 | 1,040 | 306,000 | 10,400 |
1990-02-26 | 1,020 | 1,030 | 981 | 1,010 | 289,000 | 10,100 |
1990-02-23 | 1,130 | 1,130 | 1,090 | 1,100 | 193,000 | 11,000 |
1990-02-22 | 1,130 | 1,150 | 1,100 | 1,140 | 213,000 | 11,400 |
1990-02-21 | 1,170 | 1,180 | 1,130 | 1,130 | 210,000 | 11,300 |
1990-02-20 | 1,190 | 1,200 | 1,170 | 1,170 | 145,000 | 11,700 |
1990-02-19 | 1,220 | 1,230 | 1,190 | 1,190 | 117,000 | 11,900 |
1990-02-16 | 1,200 | 1,220 | 1,200 | 1,200 | 192,000 | 12,000 |
1990-02-15 | 1,210 | 1,220 | 1,200 | 1,200 | 238,000 | 12,000 |
1990-02-14 | 1,210 | 1,230 | 1,200 | 1,210 | 185,000 | 12,100 |
1990-02-13 | 1,220 | 1,220 | 1,200 | 1,220 | 176,000 | 12,200 |
1990-02-09 | 1,240 | 1,250 | 1,200 | 1,200 | 248,000 | 12,000 |
1990-02-08 | 1,230 | 1,270 | 1,210 | 1,230 | 882,000 | 12,300 |
1990-02-07 | 1,230 | 1,240 | 1,210 | 1,230 | 375,000 | 12,300 |
1990-02-06 | 1,210 | 1,230 | 1,210 | 1,230 | 300,000 | 12,300 |
1990-02-05 | 1,220 | 1,230 | 1,180 | 1,190 | 273,000 | 11,900 |
1990-02-02 | 1,260 | 1,270 | 1,220 | 1,230 | 1,146,000 | 12,300 |
1990-02-01 | 1,190 | 1,250 | 1,190 | 1,250 | 1,026,000 | 12,500 |
1990-01-31 | 1,190 | 1,200 | 1,170 | 1,170 | 271,000 | 11,700 |
1990-01-30 | 1,230 | 1,230 | 1,190 | 1,190 | 622,000 | 11,900 |
1990-01-29 | 1,240 | 1,260 | 1,210 | 1,230 | 1,977,000 | 12,300 |
1990-01-26 | 1,130 | 1,180 | 1,130 | 1,180 | 750,000 | 11,800 |
1990-01-25 | 1,110 | 1,130 | 1,110 | 1,110 | 115,000 | 11,100 |
1990-01-24 | 1,110 | 1,130 | 1,100 | 1,100 | 268,000 | 11,000 |
1990-01-23 | 1,100 | 1,110 | 1,090 | 1,090 | 256,000 | 10,900 |
1990-01-22 | 1,130 | 1,140 | 1,110 | 1,110 | 156,000 | 11,100 |
1990-01-19 | 1,130 | 1,130 | 1,090 | 1,110 | 319,000 | 11,100 |
1990-01-18 | 1,170 | 1,180 | 1,120 | 1,130 | 679,000 | 11,300 |
1990-01-17 | 1,090 | 1,190 | 1,080 | 1,170 | 2,001,000 | 11,700 |
1990-01-16 | 1,100 | 1,110 | 1,060 | 1,070 | 682,000 | 10,700 |
1990-01-12 | 1,060 | 1,100 | 1,060 | 1,100 | 403,000 | 11,000 |
1990-01-11 | 1,040 | 1,040 | 1,030 | 1,040 | 89,000 | 10,400 |
1990-01-10 | 1,050 | 1,050 | 1,030 | 1,030 | 176,000 | 10,300 |
1990-01-09 | 1,040 | 1,050 | 1,030 | 1,030 | 145,000 | 10,300 |
1990-01-08 | 1,030 | 1,060 | 1,030 | 1,030 | 140,000 | 10,300 |
1990-01-05 | 1,060 | 1,060 | 1,040 | 1,040 | 162,000 | 10,400 |
1990-01-04 | 1,070 | 1,080 | 1,050 | 1,050 | 133,000 | 10,500 |
分割・併合履歴 : [2016-09-28]1株→0.1株