3408 サカイオーベックス(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 722 | 725 | 721 | 721 | 6,000 | 7,210 |
| 1991-12-27 | 732 | 732 | 720 | 720 | 11,000 | 7,200 |
| 1991-12-26 | 722 | 722 | 722 | 722 | 3,000 | 7,220 |
| 1991-12-25 | 722 | 722 | 722 | 722 | 1,000 | 7,220 |
| 1991-12-24 | 737 | 737 | 722 | 722 | 25,000 | 7,220 |
| 1991-12-20 | 760 | 760 | 727 | 727 | 36,000 | 7,270 |
| 1991-12-19 | 770 | 770 | 761 | 761 | 4,000 | 7,610 |
| 1991-12-18 | 790 | 790 | 776 | 776 | 7,000 | 7,760 |
| 1991-12-17 | 781 | 811 | 781 | 808 | 42,000 | 8,080 |
| 1991-12-16 | 782 | 782 | 779 | 779 | 7,000 | 7,790 |
| 1991-12-13 | 747 | 747 | 747 | 747 | 2,000 | 7,470 |
| 1991-12-12 | 725 | 725 | 725 | 725 | 3,000 | 7,250 |
| 1991-12-10 | 740 | 740 | 740 | 740 | 1,000 | 7,400 |
| 1991-12-09 | 730 | 740 | 725 | 740 | 14,000 | 7,400 |
| 1991-12-06 | 740 | 740 | 740 | 740 | 1,000 | 7,400 |
| 1991-12-05 | 745 | 745 | 745 | 745 | 3,000 | 7,450 |
| 1991-12-04 | 710 | 710 | 705 | 705 | 8,000 | 7,050 |
| 1991-12-03 | 710 | 710 | 710 | 710 | 1,000 | 7,100 |
| 1991-11-29 | 730 | 730 | 730 | 730 | 1,000 | 7,300 |
| 1991-11-27 | 732 | 740 | 730 | 730 | 25,000 | 7,300 |
| 1991-11-26 | 740 | 740 | 725 | 725 | 4,000 | 7,250 |
| 1991-11-25 | 740 | 740 | 730 | 740 | 4,000 | 7,400 |
| 1991-11-22 | 765 | 765 | 740 | 740 | 10,000 | 7,400 |
| 1991-11-21 | 777 | 781 | 765 | 765 | 17,000 | 7,650 |
| 1991-11-20 | 785 | 785 | 771 | 781 | 8,000 | 7,810 |
| 1991-11-19 | 785 | 796 | 785 | 796 | 4,000 | 7,960 |
| 1991-11-12 | 838 | 838 | 835 | 835 | 3,000 | 8,350 |
| 1991-11-11 | 838 | 838 | 838 | 838 | 3,000 | 8,380 |
| 1991-11-07 | 877 | 877 | 869 | 869 | 2,000 | 8,690 |
| 1991-11-06 | 880 | 880 | 880 | 880 | 2,000 | 8,800 |
| 1991-11-05 | 880 | 880 | 880 | 880 | 1,000 | 8,800 |
| 1991-11-01 | 890 | 890 | 865 | 880 | 37,000 | 8,800 |
| 1991-10-31 | 890 | 890 | 871 | 890 | 19,000 | 8,900 |
| 1991-10-30 | 900 | 909 | 880 | 880 | 27,000 | 8,800 |
| 1991-10-29 | 910 | 910 | 901 | 910 | 33,000 | 9,100 |
| 1991-10-28 | 900 | 905 | 900 | 901 | 10,000 | 9,010 |
| 1991-10-25 | 925 | 925 | 915 | 915 | 14,000 | 9,150 |
| 1991-10-24 | 890 | 925 | 890 | 925 | 46,000 | 9,250 |
| 1991-10-23 | 897 | 897 | 886 | 886 | 21,000 | 8,860 |
| 1991-10-22 | 898 | 910 | 890 | 890 | 21,000 | 8,900 |
| 1991-10-21 | 868 | 898 | 868 | 890 | 20,000 | 8,900 |
| 1991-10-18 | 846 | 861 | 846 | 860 | 41,000 | 8,600 |
| 1991-10-17 | 831 | 870 | 831 | 846 | 30,000 | 8,460 |
| 1991-10-16 | 833 | 835 | 826 | 826 | 30,000 | 8,260 |
| 1991-10-15 | 830 | 830 | 825 | 825 | 34,000 | 8,250 |
| 1991-10-14 | 851 | 851 | 830 | 830 | 12,000 | 8,300 |
| 1991-10-11 | 860 | 860 | 849 | 852 | 14,000 | 8,520 |
| 1991-10-09 | 870 | 885 | 860 | 860 | 11,000 | 8,600 |
| 1991-10-08 | 910 | 910 | 880 | 880 | 14,000 | 8,800 |
| 1991-10-07 | 866 | 900 | 866 | 900 | 24,000 | 9,000 |
| 1991-10-04 | 850 | 860 | 850 | 860 | 19,000 | 8,600 |
| 1991-10-03 | 866 | 866 | 845 | 845 | 14,000 | 8,450 |
| 1991-10-02 | 866 | 880 | 860 | 860 | 10,000 | 8,600 |
| 1991-09-30 | 803 | 810 | 803 | 805 | 16,000 | 8,050 |
| 1991-09-27 | 791 | 805 | 791 | 800 | 23,000 | 8,000 |
| 1991-09-26 | 799 | 799 | 790 | 790 | 4,000 | 7,900 |
| 1991-09-25 | 811 | 822 | 799 | 800 | 22,000 | 8,000 |
| 1991-09-24 | 819 | 824 | 800 | 810 | 24,000 | 8,100 |
| 1991-09-20 | 830 | 835 | 820 | 820 | 4,000 | 8,200 |
| 1991-09-19 | 836 | 851 | 830 | 830 | 22,000 | 8,300 |
| 1991-09-18 | 835 | 835 | 835 | 835 | 3,000 | 8,350 |
| 1991-09-17 | 831 | 845 | 831 | 840 | 33,000 | 8,400 |
| 1991-09-13 | 826 | 826 | 823 | 825 | 13,000 | 8,250 |
| 1991-09-12 | 822 | 830 | 820 | 820 | 6,000 | 8,200 |
| 1991-09-11 | 790 | 800 | 788 | 800 | 9,000 | 8,000 |
| 1991-09-10 | 800 | 800 | 790 | 790 | 10,000 | 7,900 |
| 1991-09-09 | 772 | 800 | 772 | 800 | 3,000 | 8,000 |
| 1991-09-05 | 762 | 762 | 762 | 762 | 1,000 | 7,620 |
| 1991-09-02 | 730 | 730 | 730 | 730 | 7,000 | 7,300 |
| 1991-08-29 | 680 | 681 | 680 | 680 | 4,000 | 6,800 |
| 1991-08-28 | 680 | 680 | 680 | 680 | 2,000 | 6,800 |
| 1991-08-27 | 662 | 680 | 661 | 670 | 12,000 | 6,700 |
| 1991-08-26 | 700 | 700 | 660 | 660 | 24,000 | 6,600 |
| 1991-08-23 | 721 | 721 | 683 | 690 | 28,000 | 6,900 |
| 1991-08-22 | 725 | 725 | 715 | 715 | 18,000 | 7,150 |
| 1991-08-21 | 675 | 675 | 675 | 675 | 1,000 | 6,750 |
| 1991-08-20 | 660 | 665 | 649 | 665 | 22,000 | 6,650 |
| 1991-08-19 | 719 | 719 | 670 | 671 | 24,000 | 6,710 |
| 1991-08-16 | 730 | 730 | 720 | 720 | 12,000 | 7,200 |
| 1991-08-14 | 740 | 740 | 729 | 729 | 3,000 | 7,290 |
| 1991-08-13 | 757 | 758 | 757 | 758 | 2,000 | 7,580 |
| 1991-08-12 | 810 | 810 | 759 | 759 | 27,000 | 7,590 |
| 1991-08-08 | 799 | 800 | 799 | 800 | 5,000 | 8,000 |
| 1991-08-07 | 812 | 812 | 800 | 800 | 11,000 | 8,000 |
| 1991-08-06 | 815 | 815 | 810 | 810 | 43,000 | 8,100 |
| 1991-08-05 | 830 | 835 | 830 | 835 | 13,000 | 8,350 |
| 1991-08-02 | 841 | 850 | 840 | 840 | 10,000 | 8,400 |
| 1991-08-01 | 841 | 841 | 841 | 841 | 2,000 | 8,410 |
| 1991-07-31 | 840 | 850 | 839 | 840 | 24,000 | 8,400 |
| 1991-07-30 | 813 | 830 | 813 | 830 | 7,000 | 8,300 |
| 1991-07-29 | 815 | 815 | 805 | 813 | 6,000 | 8,130 |
| 1991-07-26 | 820 | 825 | 814 | 815 | 10,000 | 8,150 |
| 1991-07-25 | 810 | 815 | 810 | 810 | 18,000 | 8,100 |
| 1991-07-24 | 800 | 810 | 800 | 810 | 19,000 | 8,100 |
| 1991-07-23 | 820 | 820 | 798 | 800 | 17,000 | 8,000 |
| 1991-07-22 | 825 | 825 | 825 | 825 | 8,000 | 8,250 |
| 1991-07-19 | 830 | 830 | 830 | 830 | 12,000 | 8,300 |
| 1991-07-18 | 830 | 830 | 820 | 830 | 35,000 | 8,300 |
| 1991-07-17 | 881 | 881 | 850 | 860 | 82,000 | 8,600 |
| 1991-07-16 | 885 | 885 | 881 | 881 | 5,000 | 8,810 |
| 1991-07-12 | 861 | 880 | 861 | 880 | 8,000 | 8,800 |
| 1991-07-11 | 861 | 861 | 850 | 861 | 67,000 | 8,610 |
| 1991-07-10 | 791 | 800 | 791 | 795 | 22,000 | 7,950 |
| 1991-07-09 | 787 | 791 | 787 | 787 | 33,000 | 7,870 |
| 1991-07-05 | 885 | 885 | 880 | 880 | 12,000 | 8,800 |
| 1991-07-03 | 905 | 905 | 905 | 905 | 5,000 | 9,050 |
| 1991-07-02 | 942 | 950 | 935 | 935 | 12,000 | 9,350 |
| 1991-07-01 | 941 | 951 | 941 | 941 | 15,000 | 9,410 |
| 1991-06-26 | 930 | 961 | 930 | 961 | 8,000 | 9,610 |
| 1991-06-25 | 930 | 930 | 930 | 930 | 19,000 | 9,300 |
| 1991-06-24 | 970 | 980 | 970 | 970 | 12,000 | 9,700 |
| 1991-06-21 | 970 | 978 | 970 | 978 | 12,000 | 9,780 |
| 1991-06-20 | 951 | 971 | 939 | 970 | 17,000 | 9,700 |
| 1991-06-19 | 990 | 990 | 979 | 979 | 26,000 | 9,790 |
| 1991-06-18 | 1,000 | 1,010 | 991 | 1,010 | 21,000 | 10,100 |
| 1991-06-17 | 1,010 | 1,020 | 1,010 | 1,020 | 7,000 | 10,200 |
| 1991-06-14 | 981 | 1,020 | 981 | 1,010 | 20,000 | 10,100 |
| 1991-06-13 | 980 | 981 | 980 | 980 | 10,000 | 9,800 |
| 1991-06-12 | 986 | 990 | 979 | 980 | 22,000 | 9,800 |
| 1991-06-11 | 970 | 980 | 960 | 980 | 23,000 | 9,800 |
| 1991-06-10 | 1,000 | 1,000 | 979 | 979 | 14,000 | 9,790 |
| 1991-06-07 | 1,010 | 1,030 | 1,010 | 1,010 | 15,000 | 10,100 |
| 1991-06-06 | 1,040 | 1,040 | 1,000 | 1,000 | 27,000 | 10,000 |
| 1991-06-05 | 1,040 | 1,040 | 1,030 | 1,030 | 26,000 | 10,300 |
| 1991-06-04 | 1,040 | 1,040 | 1,030 | 1,030 | 16,000 | 10,300 |
| 1991-06-03 | 1,060 | 1,060 | 1,030 | 1,060 | 14,000 | 10,600 |
| 1991-05-31 | 1,080 | 1,090 | 1,060 | 1,060 | 21,000 | 10,600 |
| 1991-05-30 | 1,050 | 1,080 | 1,050 | 1,080 | 12,000 | 10,800 |
| 1991-05-29 | 1,050 | 1,050 | 1,040 | 1,040 | 26,000 | 10,400 |
| 1991-05-28 | 1,050 | 1,060 | 1,030 | 1,030 | 34,000 | 10,300 |
| 1991-05-27 | 1,100 | 1,100 | 1,060 | 1,060 | 12,000 | 10,600 |
| 1991-05-24 | 1,090 | 1,130 | 1,080 | 1,080 | 140,000 | 10,800 |
| 1991-05-23 | 1,090 | 1,090 | 1,050 | 1,070 | 24,000 | 10,700 |
| 1991-05-22 | 1,080 | 1,100 | 1,070 | 1,070 | 31,000 | 10,700 |
| 1991-05-21 | 1,060 | 1,070 | 1,050 | 1,070 | 54,000 | 10,700 |
| 1991-05-20 | 1,080 | 1,090 | 1,040 | 1,050 | 43,000 | 10,500 |
| 1991-05-17 | 1,070 | 1,100 | 1,070 | 1,100 | 27,000 | 11,000 |
| 1991-05-16 | 1,060 | 1,080 | 1,050 | 1,050 | 43,000 | 10,500 |
| 1991-05-15 | 1,090 | 1,100 | 1,070 | 1,070 | 42,000 | 10,700 |
| 1991-05-14 | 1,100 | 1,120 | 1,100 | 1,110 | 113,000 | 11,100 |
| 1991-05-13 | 1,080 | 1,100 | 1,060 | 1,060 | 22,000 | 10,600 |
| 1991-05-10 | 1,100 | 1,100 | 1,060 | 1,090 | 42,000 | 10,900 |
| 1991-05-09 | 1,000 | 1,090 | 1,000 | 1,080 | 101,000 | 10,800 |
| 1991-05-08 | 1,040 | 1,040 | 1,000 | 1,010 | 37,000 | 10,100 |
| 1991-05-07 | 1,050 | 1,050 | 1,030 | 1,050 | 41,000 | 10,500 |
| 1991-05-02 | 1,060 | 1,060 | 1,030 | 1,030 | 57,000 | 10,300 |
| 1991-05-01 | 992 | 1,020 | 990 | 1,000 | 27,000 | 10,000 |
| 1991-04-30 | 1,010 | 1,010 | 990 | 990 | 42,000 | 9,900 |
| 1991-04-26 | 992 | 1,030 | 992 | 1,010 | 93,000 | 10,100 |
| 1991-04-25 | 1,030 | 1,030 | 990 | 990 | 53,000 | 9,900 |
| 1991-04-24 | 1,060 | 1,070 | 1,040 | 1,050 | 26,000 | 10,500 |
| 1991-04-23 | 1,040 | 1,070 | 1,040 | 1,070 | 39,000 | 10,700 |
| 1991-04-22 | 1,090 | 1,090 | 1,060 | 1,070 | 16,000 | 10,700 |
| 1991-04-19 | 1,060 | 1,120 | 1,050 | 1,080 | 73,000 | 10,800 |
| 1991-04-18 | 1,090 | 1,090 | 1,070 | 1,070 | 29,000 | 10,700 |
| 1991-04-17 | 1,100 | 1,110 | 1,080 | 1,090 | 84,000 | 10,900 |
| 1991-04-16 | 1,120 | 1,140 | 1,080 | 1,100 | 101,000 | 11,000 |
| 1991-04-15 | 1,150 | 1,160 | 1,110 | 1,120 | 82,000 | 11,200 |
| 1991-04-12 | 1,160 | 1,180 | 1,130 | 1,130 | 92,000 | 11,300 |
| 1991-04-11 | 1,160 | 1,210 | 1,160 | 1,160 | 183,000 | 11,600 |
| 1991-04-10 | 1,200 | 1,210 | 1,160 | 1,170 | 524,000 | 11,700 |
| 1991-04-09 | 1,150 | 1,190 | 1,130 | 1,180 | 638,000 | 11,800 |
| 1991-04-08 | 1,040 | 1,130 | 1,040 | 1,130 | 135,000 | 11,300 |
| 1991-04-05 | 1,090 | 1,110 | 1,060 | 1,060 | 129,000 | 10,600 |
| 1991-04-04 | 1,130 | 1,130 | 1,100 | 1,110 | 58,000 | 11,100 |
| 1991-04-03 | 1,120 | 1,150 | 1,080 | 1,150 | 286,000 | 11,500 |
| 1991-04-02 | 1,070 | 1,140 | 1,070 | 1,120 | 630,000 | 11,200 |
| 1991-04-01 | 1,090 | 1,100 | 1,050 | 1,050 | 259,000 | 10,500 |
| 1991-03-29 | 960 | 1,050 | 960 | 1,020 | 446,000 | 10,200 |
| 1991-03-28 | 935 | 996 | 935 | 970 | 173,000 | 9,700 |
| 1991-03-27 | 1,000 | 1,020 | 955 | 965 | 276,000 | 9,650 |
| 1991-03-26 | 986 | 986 | 984 | 984 | 126,000 | 9,840 |
| 1991-03-25 | 870 | 896 | 860 | 890 | 253,000 | 8,900 |
| 1991-03-22 | 855 | 870 | 851 | 860 | 90,000 | 8,600 |
| 1991-03-20 | 860 | 867 | 856 | 865 | 84,000 | 8,650 |
| 1991-03-19 | 857 | 875 | 851 | 875 | 164,000 | 8,750 |
| 1991-03-18 | 871 | 878 | 850 | 851 | 90,000 | 8,510 |
| 1991-03-15 | 845 | 870 | 845 | 870 | 94,000 | 8,700 |
| 1991-03-14 | 840 | 860 | 835 | 845 | 95,000 | 8,450 |
| 1991-03-13 | 835 | 869 | 835 | 845 | 64,000 | 8,450 |
| 1991-03-12 | 847 | 851 | 831 | 832 | 86,000 | 8,320 |
| 1991-03-11 | 853 | 865 | 852 | 855 | 54,000 | 8,550 |
| 1991-03-08 | 830 | 860 | 830 | 850 | 96,000 | 8,500 |
| 1991-03-07 | 860 | 870 | 840 | 840 | 69,000 | 8,400 |
| 1991-03-06 | 890 | 901 | 865 | 865 | 299,000 | 8,650 |
| 1991-03-05 | 850 | 895 | 845 | 880 | 316,000 | 8,800 |
| 1991-03-04 | 828 | 832 | 808 | 832 | 72,000 | 8,320 |
| 1991-03-01 | 832 | 852 | 832 | 838 | 116,000 | 8,380 |
| 1991-02-28 | 871 | 876 | 840 | 840 | 338,000 | 8,400 |
| 1991-02-27 | 800 | 870 | 785 | 860 | 593,000 | 8,600 |
| 1991-02-26 | 806 | 820 | 800 | 800 | 197,000 | 8,000 |
| 1991-02-25 | 791 | 800 | 781 | 800 | 109,000 | 8,000 |
| 1991-02-22 | 795 | 809 | 795 | 798 | 211,000 | 7,980 |
| 1991-02-21 | 799 | 800 | 780 | 795 | 149,000 | 7,950 |
| 1991-02-20 | 800 | 800 | 759 | 800 | 130,000 | 8,000 |
| 1991-02-19 | 826 | 829 | 799 | 800 | 193,000 | 8,000 |
| 1991-02-18 | 830 | 830 | 818 | 818 | 283,000 | 8,180 |
| 1991-02-15 | 762 | 810 | 762 | 810 | 651,000 | 8,100 |
| 1991-02-14 | 750 | 785 | 746 | 761 | 484,000 | 7,610 |
| 1991-02-13 | 724 | 759 | 724 | 731 | 400,000 | 7,310 |
| 1991-02-12 | 736 | 738 | 707 | 707 | 206,000 | 7,070 |
| 1991-02-08 | 675 | 728 | 675 | 700 | 745,000 | 7,000 |
| 1991-02-07 | 650 | 675 | 650 | 670 | 341,000 | 6,700 |
| 1991-02-06 | 620 | 650 | 620 | 645 | 132,000 | 6,450 |
| 1991-02-05 | 597 | 615 | 596 | 610 | 52,000 | 6,100 |
| 1991-02-04 | 588 | 595 | 586 | 587 | 34,000 | 5,870 |
| 1991-02-01 | 595 | 600 | 585 | 585 | 46,000 | 5,850 |
| 1991-01-31 | 602 | 610 | 594 | 600 | 55,000 | 6,000 |
| 1991-01-30 | 586 | 600 | 586 | 596 | 39,000 | 5,960 |
| 1991-01-29 | 595 | 600 | 590 | 600 | 67,000 | 6,000 |
| 1991-01-28 | 590 | 600 | 585 | 585 | 28,000 | 5,850 |
| 1991-01-25 | 590 | 600 | 590 | 590 | 61,000 | 5,900 |
| 1991-01-24 | 580 | 600 | 580 | 590 | 65,000 | 5,900 |
| 1991-01-23 | 580 | 581 | 570 | 579 | 82,000 | 5,790 |
| 1991-01-22 | 600 | 610 | 595 | 595 | 39,000 | 5,950 |
| 1991-01-21 | 600 | 601 | 585 | 600 | 40,000 | 6,000 |
| 1991-01-18 | 660 | 660 | 620 | 620 | 85,000 | 6,200 |
| 1991-01-17 | 577 | 641 | 575 | 641 | 74,000 | 6,410 |
| 1991-01-16 | 600 | 600 | 590 | 591 | 70,000 | 5,910 |
| 1991-01-14 | 639 | 640 | 625 | 625 | 38,000 | 6,250 |
| 1991-01-11 | 625 | 645 | 617 | 645 | 51,000 | 6,450 |
| 1991-01-10 | 620 | 620 | 608 | 617 | 69,000 | 6,170 |
| 1991-01-09 | 617 | 629 | 610 | 628 | 63,000 | 6,280 |
| 1991-01-08 | 647 | 647 | 611 | 611 | 69,000 | 6,110 |
| 1991-01-07 | 662 | 662 | 645 | 645 | 35,000 | 6,450 |
| 1991-01-04 | 661 | 663 | 653 | 653 | 32,000 | 6,530 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
