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
1990-12-2868568565165153,0006,510
1990-12-2766566566066026,0006,600
1990-12-2664365063364549,0006,450
1990-12-2564965563063366,0006,330
1990-12-21689689660660135,0006,600
1990-12-2073073068968997,0006,890
1990-12-19733733726726113,0007,260
1990-12-1873473470070358,0007,030
1990-12-17750750721735169,0007,350
1990-12-14718760718750320,0007,500
1990-12-13677730671727163,0007,270
1990-12-12670671663670128,0006,700
1990-12-11670670660670114,0006,700
1990-12-10681698680681170,0006,810
1990-12-07648673641671156,0006,710
1990-12-0662062060561870,0006,180
1990-12-0560060057259961,0005,990
1990-12-0462062059059091,0005,900
1990-12-0363564062562538,0006,250
1990-11-30621621600605134,0006,050
1990-11-2965865862062099,0006,200
1990-11-2867168166568136,0006,810
1990-11-2769169866066128,0006,610
1990-11-2668170068169043,0006,900
1990-11-2267469565968551,0006,850
1990-11-2166966966066447,0006,640
1990-11-2072572569470043,0007,000
1990-11-1972874372072071,0007,200
1990-11-16774774715728167,0007,280
1990-11-15701774701774382,0007,740
1990-11-1468570566070455,0007,040
1990-11-0965065063563562,0006,350
1990-11-0865565865065032,0006,500
1990-11-0769370068069547,0006,950
1990-11-0671572569970364,0007,030
1990-11-0572974071072547,0007,250
1990-11-02716730690730110,0007,300
1990-11-0178478475075196,0007,510
1990-10-31750798750784307,0007,840
1990-10-30745760735750138,0007,500
1990-10-2973175071672583,0007,250
1990-10-2671573071071071,0007,100
1990-10-2573574572073576,0007,350
1990-10-2470071069870761,0007,070
1990-10-23736740710710125,0007,100
1990-10-22745760736736104,0007,360
1990-10-19700740700735227,0007,350
1990-10-18670700650700101,0007,000
1990-10-1764865064065098,0006,500
1990-10-1664165062665066,0006,500
1990-10-1560264060262178,0006,210
1990-10-1260260259260243,0006,020
1990-10-1162162259562155,0006,210
1990-10-0965967064164156,0006,410
1990-10-0863564962863083,0006,300
1990-10-05574628570605107,0006,050
1990-10-0456957056056064,0005,600
1990-10-0152554052152180,0005,210
1990-09-2760060360060061,0006,000
1990-09-2664064062562551,0006,250
1990-09-2567568065565533,0006,550
1990-09-2165067564067571,0006,750
1990-09-2068068965065094,0006,500
1990-09-1968568567168055,0006,800
1990-09-1870070067067587,0006,750
1990-09-1771071270070032,0007,000
1990-09-1473073070070051,0007,000
1990-09-1374875474074041,0007,400
1990-09-12701745701745121,0007,450
1990-09-1172172570070044,0007,000
1990-09-10680714680712125,0007,120
1990-09-0768068666068057,0006,800
1990-09-06685691680690131,0006,900
1990-09-0571671666067572,0006,750
1990-09-0475576071571554,0007,150
1990-09-03781804770775154,0007,750
1990-08-31780800775775141,0007,750
1990-08-30720765720765100,0007,650
1990-08-29731750720730138,0007,300
1990-08-28716722710722236,0007,220
1990-08-2763863863863819,0006,380
1990-08-24649670645648300,0006,480
1990-08-22760760700709178,0007,090
1990-08-2177980077077075,0007,700
1990-08-2080080077978082,0007,800
1990-08-17815830808808119,0008,080
1990-08-16841870841845131,0008,450
1990-08-1578380178380077,0008,000
1990-08-14796806741770148,0007,700
1990-08-13870870805806141,0008,060
1990-08-10850880850880215,0008,800
1990-08-0986086684185096,0008,500
1990-08-08850850815850311,0008,500
1990-08-07864870860860171,0008,600
1990-08-0396098096096535,0009,650
1990-08-02981990965990132,0009,900
1990-08-011,0101,02098298574,0009,850
1990-07-311,0001,0209801,02062,00010,200
1990-07-301,0001,00098099078,0009,900
1990-07-271,0101,0209901,020147,00010,200
1990-07-261,0301,0501,0101,010147,00010,100
1990-07-251,0301,0401,0201,020152,00010,200
1990-07-241,0301,0501,0201,020135,00010,200
1990-07-231,0901,0901,0601,070178,00010,700
1990-07-201,0801,0901,0601,090307,00010,900
1990-07-191,0401,0901,0301,080497,00010,800
1990-07-181,0301,0401,0201,04090,00010,400
1990-07-171,0201,0301,0101,01054,00010,100
1990-07-161,0001,0301,0001,03074,00010,300
1990-07-139951,0109951,000102,00010,000
1990-07-129951,000990992104,0009,920
1990-07-111,0001,00099099561,0009,950
1990-07-101,0201,0201,0001,000125,00010,000
1990-07-091,0201,0301,0101,030126,00010,300
1990-07-061,0201,0301,0001,02086,00010,200
1990-07-051,0301,0301,0101,010117,00010,100
1990-07-041,0301,0401,0201,030116,00010,300
1990-07-031,0301,0601,0301,030159,00010,300
1990-07-021,0301,0401,0201,03082,00010,300
1990-06-291,0301,0401,0301,03063,00010,300
1990-06-281,0601,0601,0301,04077,00010,400
1990-06-271,0401,0601,0301,040242,00010,400
1990-06-269901,0309901,020201,00010,200
1990-06-251,0001,010990992260,0009,920
1990-06-221,0501,1101,0101,0202,049,00010,200
1990-06-219551,0509551,050394,00010,500
1990-06-2096596595095071,0009,500
1990-06-1997098095695699,0009,560
1990-06-1896997396096172,0009,610
1990-06-15958970951951108,0009,510
1990-06-14954955940941100,0009,410
1990-06-1396096595195378,0009,530
1990-06-1297097095196076,0009,600
1990-06-1198298297097072,0009,700
1990-06-08995996980982192,0009,820
1990-06-079801,000980996164,0009,960
1990-06-0698098996297590,0009,750
1990-06-051,0001,00098098066,0009,800
1990-06-041,0101,0201,0001,00080,00010,000
1990-06-011,0101,0201,0001,010140,00010,100
1990-05-311,0101,0201,0001,000108,00010,000
1990-05-301,0101,0201,0001,010120,00010,100
1990-05-291,0401,0401,0101,010153,00010,100
1990-05-281,0201,0301,0101,020201,00010,200
1990-05-251,0201,0401,0201,020320,00010,200
1990-05-241,0901,1001,0101,010392,00010,100
1990-05-231,1001,1001,0801,080255,00010,800
1990-05-221,0401,0901,0301,090226,00010,900
1990-05-211,0301,0501,0301,03042,00010,300
1990-05-181,0301,0601,0301,03092,00010,300
1990-05-171,0501,0601,0201,030115,00010,300
1990-05-161,0701,0801,0501,050199,00010,500
1990-05-151,0701,1001,0601,060339,00010,600
1990-05-141,0101,0501,0101,050394,00010,500
1990-05-11991998981990164,0009,900
1990-05-109451,010945990358,0009,900
1990-05-09940940930940118,0009,400
1990-05-0894094593093295,0009,320
1990-05-07940949922940141,0009,400
1990-05-02910930907910182,0009,100
1990-05-0191692090591053,0009,100
1990-04-27931931910916100,0009,160
1990-04-26930949930941300,0009,410
1990-04-25890920890910203,0009,100
1990-04-2488088087088063,0008,800
1990-04-2390090087189075,0008,900
1990-04-2090292088088190,0008,810
1990-04-19903910896899106,0008,990
1990-04-18879900870883131,0008,830
1990-04-17894900855859177,0008,590
1990-04-16940950890904307,0009,040
1990-04-13859950831937553,0009,370
1990-04-12879879810850704,0008,500
1990-04-11879879879879236,0008,790
1990-04-10779779779779281,0007,790
1990-04-09679679679679191,0006,790
1990-04-06579579579579135,0005,790
1990-04-05499499499499287,0004,990
1990-04-04599599599599180,0005,990
1990-04-0376077173073086,0007,300
1990-03-30900900860860120,0008,600
1990-03-2991692087989074,0008,900
1990-03-2895495492092571,0009,250
1990-03-2791795491594595,0009,450
1990-03-26840870839859399,0008,590
1990-03-23900900839840265,0008,400
1990-03-2287487487487482,0008,740
1990-03-209901,000970975138,0009,750
1990-03-191,0601,0609821,000241,00010,000
1990-03-161,0801,1001,0501,050147,00010,500
1990-03-151,0701,1001,0701,09063,00010,900
1990-03-141,0901,1001,0801,080136,00010,800
1990-03-131,1301,1301,0901,10076,00011,000
1990-03-121,1401,1501,1301,14047,00011,400
1990-03-091,1001,1301,1001,100114,00011,000
1990-03-081,0401,0701,0401,07073,00010,700
1990-03-071,0701,0701,0501,050121,00010,500
1990-03-061,0701,0801,0601,06057,00010,600
1990-03-051,0601,0701,0601,06018,00010,600
1990-03-021,0701,0701,0501,050117,00010,500
1990-03-011,1001,1201,0701,070150,00010,700
1990-02-281,0601,1201,0501,100282,00011,000
1990-02-271,0101,0601,0101,040306,00010,400
1990-02-261,0201,0309811,010289,00010,100
1990-02-231,1301,1301,0901,100193,00011,000
1990-02-221,1301,1501,1001,140213,00011,400
1990-02-211,1701,1801,1301,130210,00011,300
1990-02-201,1901,2001,1701,170145,00011,700
1990-02-191,2201,2301,1901,190117,00011,900
1990-02-161,2001,2201,2001,200192,00012,000
1990-02-151,2101,2201,2001,200238,00012,000
1990-02-141,2101,2301,2001,210185,00012,100
1990-02-131,2201,2201,2001,220176,00012,200
1990-02-091,2401,2501,2001,200248,00012,000
1990-02-081,2301,2701,2101,230882,00012,300
1990-02-071,2301,2401,2101,230375,00012,300
1990-02-061,2101,2301,2101,230300,00012,300
1990-02-051,2201,2301,1801,190273,00011,900
1990-02-021,2601,2701,2201,2301,146,00012,300
1990-02-011,1901,2501,1901,2501,026,00012,500
1990-01-311,1901,2001,1701,170271,00011,700
1990-01-301,2301,2301,1901,190622,00011,900
1990-01-291,2401,2601,2101,2301,977,00012,300
1990-01-261,1301,1801,1301,180750,00011,800
1990-01-251,1101,1301,1101,110115,00011,100
1990-01-241,1101,1301,1001,100268,00011,000
1990-01-231,1001,1101,0901,090256,00010,900
1990-01-221,1301,1401,1101,110156,00011,100
1990-01-191,1301,1301,0901,110319,00011,100
1990-01-181,1701,1801,1201,130679,00011,300
1990-01-171,0901,1901,0801,1702,001,00011,700
1990-01-161,1001,1101,0601,070682,00010,700
1990-01-121,0601,1001,0601,100403,00011,000
1990-01-111,0401,0401,0301,04089,00010,400
1990-01-101,0501,0501,0301,030176,00010,300
1990-01-091,0401,0501,0301,030145,00010,300
1990-01-081,0301,0601,0301,030140,00010,300
1990-01-051,0601,0601,0401,040162,00010,400
1990-01-041,0701,0801,0501,050133,00010,500

分割・併合履歴 : [2016-09-28]1株→0.1株