3408 サカイオーベックス(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 531 | 533 | 531 | 533 | 2,000 | 5,330 |
| 1992-12-28 | 541 | 541 | 541 | 541 | 1,000 | 5,410 |
| 1992-12-25 | 552 | 552 | 538 | 541 | 14,000 | 5,410 |
| 1992-12-24 | 541 | 542 | 534 | 542 | 4,000 | 5,420 |
| 1992-12-22 | 550 | 550 | 541 | 541 | 5,000 | 5,410 |
| 1992-12-21 | 542 | 542 | 541 | 541 | 3,000 | 5,410 |
| 1992-12-18 | 559 | 559 | 541 | 541 | 4,000 | 5,410 |
| 1992-12-17 | 549 | 560 | 540 | 560 | 20,000 | 5,600 |
| 1992-12-16 | 550 | 550 | 550 | 550 | 3,000 | 5,500 |
| 1992-12-15 | 535 | 535 | 530 | 530 | 13,000 | 5,300 |
| 1992-12-14 | 535 | 535 | 532 | 532 | 5,000 | 5,320 |
| 1992-12-11 | 533 | 542 | 533 | 540 | 14,000 | 5,400 |
| 1992-12-10 | 531 | 551 | 531 | 543 | 4,000 | 5,430 |
| 1992-12-09 | 540 | 541 | 540 | 541 | 2,000 | 5,410 |
| 1992-12-07 | 549 | 549 | 532 | 532 | 3,000 | 5,320 |
| 1992-12-04 | 549 | 549 | 549 | 549 | 1,000 | 5,490 |
| 1992-12-03 | 550 | 550 | 548 | 549 | 11,000 | 5,490 |
| 1992-12-02 | 551 | 551 | 548 | 548 | 11,000 | 5,480 |
| 1992-12-01 | 560 | 560 | 547 | 547 | 11,000 | 5,470 |
| 1992-11-30 | 548 | 559 | 548 | 559 | 12,000 | 5,590 |
| 1992-11-27 | 531 | 536 | 531 | 536 | 6,000 | 5,360 |
| 1992-11-26 | 533 | 533 | 530 | 530 | 4,000 | 5,300 |
| 1992-11-24 | 524 | 524 | 524 | 524 | 1,000 | 5,240 |
| 1992-11-20 | 523 | 533 | 523 | 523 | 6,000 | 5,230 |
| 1992-11-19 | 532 | 534 | 522 | 525 | 8,000 | 5,250 |
| 1992-11-18 | 515 | 534 | 515 | 534 | 35,000 | 5,340 |
| 1992-11-17 | 521 | 521 | 520 | 520 | 6,000 | 5,200 |
| 1992-11-16 | 538 | 538 | 531 | 531 | 11,000 | 5,310 |
| 1992-11-13 | 540 | 540 | 538 | 538 | 7,000 | 5,380 |
| 1992-11-12 | 549 | 550 | 530 | 530 | 7,000 | 5,300 |
| 1992-11-11 | 540 | 546 | 540 | 541 | 27,000 | 5,410 |
| 1992-11-10 | 536 | 540 | 536 | 540 | 7,000 | 5,400 |
| 1992-11-09 | 567 | 567 | 545 | 545 | 10,000 | 5,450 |
| 1992-11-06 | 555 | 570 | 555 | 570 | 17,000 | 5,700 |
| 1992-11-05 | 574 | 574 | 562 | 562 | 102,000 | 5,620 |
| 1992-11-04 | 560 | 578 | 560 | 578 | 8,000 | 5,780 |
| 1992-11-02 | 553 | 553 | 552 | 552 | 4,000 | 5,520 |
| 1992-10-30 | 550 | 570 | 550 | 550 | 39,000 | 5,500 |
| 1992-10-28 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 1992-10-27 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1992-10-22 | 543 | 550 | 542 | 550 | 7,000 | 5,500 |
| 1992-10-21 | 538 | 538 | 538 | 538 | 1,000 | 5,380 |
| 1992-10-19 | 550 | 550 | 548 | 548 | 2,000 | 5,480 |
| 1992-10-16 | 545 | 560 | 545 | 560 | 35,000 | 5,600 |
| 1992-10-15 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1992-10-12 | 556 | 557 | 556 | 557 | 3,000 | 5,570 |
| 1992-10-09 | 585 | 585 | 550 | 550 | 35,000 | 5,500 |
| 1992-10-08 | 550 | 582 | 550 | 580 | 48,000 | 5,800 |
| 1992-10-07 | 525 | 540 | 525 | 540 | 13,000 | 5,400 |
| 1992-10-06 | 526 | 530 | 526 | 530 | 6,000 | 5,300 |
| 1992-10-05 | 525 | 540 | 518 | 540 | 7,000 | 5,400 |
| 1992-10-02 | 539 | 540 | 535 | 535 | 17,000 | 5,350 |
| 1992-10-01 | 540 | 545 | 535 | 535 | 42,000 | 5,350 |
| 1992-09-30 | 535 | 540 | 535 | 540 | 8,000 | 5,400 |
| 1992-09-29 | 551 | 555 | 535 | 535 | 17,000 | 5,350 |
| 1992-09-28 | 560 | 560 | 550 | 550 | 20,000 | 5,500 |
| 1992-09-25 | 549 | 550 | 545 | 550 | 16,000 | 5,500 |
| 1992-09-24 | 550 | 557 | 541 | 541 | 18,000 | 5,410 |
| 1992-09-22 | 550 | 550 | 530 | 540 | 32,000 | 5,400 |
| 1992-09-21 | 530 | 540 | 522 | 540 | 22,000 | 5,400 |
| 1992-09-18 | 540 | 540 | 520 | 523 | 12,000 | 5,230 |
| 1992-09-17 | 536 | 536 | 520 | 530 | 22,000 | 5,300 |
| 1992-09-16 | 550 | 550 | 526 | 536 | 27,000 | 5,360 |
| 1992-09-14 | 538 | 545 | 535 | 545 | 6,000 | 5,450 |
| 1992-09-11 | 551 | 555 | 538 | 538 | 28,000 | 5,380 |
| 1992-09-10 | 555 | 555 | 547 | 548 | 16,000 | 5,480 |
| 1992-09-09 | 535 | 540 | 525 | 525 | 18,000 | 5,250 |
| 1992-09-08 | 540 | 555 | 540 | 541 | 32,000 | 5,410 |
| 1992-09-07 | 571 | 575 | 560 | 560 | 13,000 | 5,600 |
| 1992-09-04 | 578 | 578 | 560 | 561 | 52,000 | 5,610 |
| 1992-09-03 | 530 | 548 | 528 | 548 | 12,000 | 5,480 |
| 1992-09-02 | 546 | 546 | 531 | 540 | 17,000 | 5,400 |
| 1992-09-01 | 590 | 590 | 546 | 548 | 43,000 | 5,480 |
| 1992-08-31 | 559 | 598 | 554 | 580 | 41,000 | 5,800 |
| 1992-08-28 | 519 | 549 | 511 | 549 | 23,000 | 5,490 |
| 1992-08-27 | 482 | 482 | 482 | 482 | 1,000 | 4,820 |
| 1992-08-26 | 490 | 495 | 480 | 480 | 6,000 | 4,800 |
| 1992-08-25 | 500 | 500 | 490 | 495 | 23,000 | 4,950 |
| 1992-08-21 | 431 | 431 | 430 | 430 | 37,000 | 4,300 |
| 1992-08-20 | 406 | 424 | 406 | 420 | 40,000 | 4,200 |
| 1992-08-19 | 420 | 420 | 402 | 415 | 17,000 | 4,150 |
| 1992-08-18 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1992-08-17 | 434 | 434 | 430 | 430 | 16,000 | 4,300 |
| 1992-08-14 | 414 | 420 | 412 | 419 | 39,000 | 4,190 |
| 1992-08-13 | 409 | 409 | 405 | 409 | 17,000 | 4,090 |
| 1992-08-11 | 464 | 464 | 449 | 449 | 6,000 | 4,490 |
| 1992-08-07 | 500 | 500 | 490 | 490 | 18,000 | 4,900 |
| 1992-08-06 | 510 | 510 | 505 | 505 | 11,000 | 5,050 |
| 1992-08-05 | 505 | 505 | 495 | 495 | 12,000 | 4,950 |
| 1992-08-04 | 500 | 500 | 500 | 500 | 3,000 | 5,000 |
| 1992-08-03 | 502 | 515 | 502 | 502 | 28,000 | 5,020 |
| 1992-07-31 | 513 | 513 | 510 | 511 | 4,000 | 5,110 |
| 1992-07-30 | 503 | 509 | 496 | 503 | 24,000 | 5,030 |
| 1992-07-29 | 531 | 531 | 500 | 500 | 18,000 | 5,000 |
| 1992-07-28 | 521 | 521 | 521 | 521 | 4,000 | 5,210 |
| 1992-07-27 | 540 | 540 | 501 | 501 | 7,000 | 5,010 |
| 1992-07-24 | 540 | 540 | 540 | 540 | 9,000 | 5,400 |
| 1992-07-23 | 510 | 530 | 500 | 530 | 16,000 | 5,300 |
| 1992-07-22 | 530 | 531 | 518 | 520 | 19,000 | 5,200 |
| 1992-07-21 | 530 | 540 | 530 | 530 | 5,000 | 5,300 |
| 1992-07-20 | 561 | 561 | 526 | 530 | 4,000 | 5,300 |
| 1992-07-17 | 577 | 577 | 570 | 570 | 9,000 | 5,700 |
| 1992-07-16 | 591 | 595 | 590 | 595 | 35,000 | 5,950 |
| 1992-07-15 | 577 | 585 | 577 | 585 | 15,000 | 5,850 |
| 1992-07-14 | 585 | 585 | 574 | 574 | 4,000 | 5,740 |
| 1992-07-13 | 580 | 584 | 580 | 581 | 10,000 | 5,810 |
| 1992-07-10 | 582 | 590 | 581 | 585 | 14,000 | 5,850 |
| 1992-07-09 | 591 | 595 | 583 | 585 | 32,000 | 5,850 |
| 1992-07-08 | 576 | 585 | 576 | 585 | 19,000 | 5,850 |
| 1992-07-07 | 600 | 600 | 575 | 575 | 15,000 | 5,750 |
| 1992-07-06 | 610 | 620 | 601 | 610 | 34,000 | 6,100 |
| 1992-07-03 | 581 | 600 | 581 | 600 | 33,000 | 6,000 |
| 1992-07-02 | 535 | 581 | 535 | 571 | 27,000 | 5,710 |
| 1992-07-01 | 503 | 515 | 503 | 515 | 4,000 | 5,150 |
| 1992-06-30 | 513 | 513 | 513 | 513 | 2,000 | 5,130 |
| 1992-06-29 | 545 | 545 | 531 | 531 | 11,000 | 5,310 |
| 1992-06-26 | 550 | 550 | 550 | 550 | 7,000 | 5,500 |
| 1992-06-25 | 547 | 550 | 545 | 550 | 9,000 | 5,500 |
| 1992-06-24 | 545 | 567 | 545 | 547 | 7,000 | 5,470 |
| 1992-06-23 | 545 | 545 | 539 | 544 | 12,000 | 5,440 |
| 1992-06-22 | 536 | 541 | 535 | 540 | 16,000 | 5,400 |
| 1992-06-19 | 506 | 540 | 506 | 527 | 10,000 | 5,270 |
| 1992-06-18 | 501 | 516 | 501 | 516 | 11,000 | 5,160 |
| 1992-06-17 | 551 | 551 | 540 | 540 | 19,000 | 5,400 |
| 1992-06-16 | 550 | 550 | 550 | 550 | 20,000 | 5,500 |
| 1992-06-15 | 580 | 580 | 561 | 570 | 65,000 | 5,700 |
| 1992-06-12 | 580 | 581 | 580 | 580 | 12,000 | 5,800 |
| 1992-06-10 | 579 | 580 | 579 | 580 | 7,000 | 5,800 |
| 1992-06-09 | 580 | 589 | 580 | 589 | 4,000 | 5,890 |
| 1992-06-08 | 566 | 580 | 566 | 580 | 3,000 | 5,800 |
| 1992-06-05 | 580 | 586 | 580 | 586 | 3,000 | 5,860 |
| 1992-06-04 | 580 | 589 | 573 | 580 | 12,000 | 5,800 |
| 1992-06-02 | 582 | 582 | 580 | 580 | 8,000 | 5,800 |
| 1992-06-01 | 591 | 599 | 583 | 583 | 9,000 | 5,830 |
| 1992-05-29 | 591 | 591 | 581 | 581 | 2,000 | 5,810 |
| 1992-05-28 | 587 | 598 | 587 | 596 | 9,000 | 5,960 |
| 1992-05-27 | 610 | 610 | 585 | 585 | 7,000 | 5,850 |
| 1992-05-26 | 619 | 619 | 611 | 611 | 5,000 | 6,110 |
| 1992-05-25 | 611 | 625 | 611 | 625 | 13,000 | 6,250 |
| 1992-05-22 | 619 | 619 | 605 | 605 | 20,000 | 6,050 |
| 1992-05-21 | 610 | 625 | 610 | 625 | 14,000 | 6,250 |
| 1992-05-20 | 633 | 635 | 610 | 610 | 33,000 | 6,100 |
| 1992-05-19 | 612 | 630 | 610 | 630 | 22,000 | 6,300 |
| 1992-05-18 | 600 | 605 | 589 | 596 | 35,000 | 5,960 |
| 1992-05-15 | 606 | 606 | 600 | 600 | 25,000 | 6,000 |
| 1992-05-14 | 612 | 620 | 610 | 612 | 29,000 | 6,120 |
| 1992-05-13 | 615 | 615 | 605 | 610 | 16,000 | 6,100 |
| 1992-05-12 | 640 | 640 | 625 | 625 | 43,000 | 6,250 |
| 1992-05-11 | 627 | 630 | 625 | 630 | 19,000 | 6,300 |
| 1992-05-08 | 565 | 590 | 565 | 585 | 67,000 | 5,850 |
| 1992-05-07 | 565 | 575 | 560 | 575 | 34,000 | 5,750 |
| 1992-05-06 | 550 | 567 | 550 | 555 | 31,000 | 5,550 |
| 1992-05-01 | 542 | 545 | 539 | 540 | 25,000 | 5,400 |
| 1992-04-30 | 550 | 551 | 539 | 539 | 30,000 | 5,390 |
| 1992-04-28 | 545 | 550 | 540 | 540 | 36,000 | 5,400 |
| 1992-04-27 | 527 | 535 | 527 | 535 | 8,000 | 5,350 |
| 1992-04-24 | 513 | 530 | 513 | 530 | 18,000 | 5,300 |
| 1992-04-23 | 515 | 515 | 505 | 510 | 122,000 | 5,100 |
| 1992-04-22 | 533 | 533 | 510 | 510 | 57,000 | 5,100 |
| 1992-04-20 | 535 | 535 | 525 | 525 | 14,000 | 5,250 |
| 1992-04-17 | 552 | 552 | 535 | 550 | 21,000 | 5,500 |
| 1992-04-16 | 555 | 565 | 550 | 552 | 58,000 | 5,520 |
| 1992-04-15 | 540 | 551 | 540 | 549 | 25,000 | 5,490 |
| 1992-04-14 | 518 | 530 | 510 | 530 | 12,000 | 5,300 |
| 1992-04-13 | 520 | 520 | 505 | 508 | 25,000 | 5,080 |
| 1992-04-10 | 480 | 480 | 480 | 480 | 6,000 | 4,800 |
| 1992-04-09 | 454 | 475 | 450 | 450 | 45,000 | 4,500 |
| 1992-04-08 | 495 | 495 | 455 | 455 | 53,000 | 4,550 |
| 1992-04-07 | 530 | 530 | 500 | 500 | 50,000 | 5,000 |
| 1992-04-03 | 520 | 520 | 490 | 490 | 34,000 | 4,900 |
| 1992-04-02 | 540 | 540 | 510 | 530 | 20,000 | 5,300 |
| 1992-04-01 | 615 | 615 | 540 | 540 | 63,000 | 5,400 |
| 1992-03-31 | 611 | 612 | 611 | 612 | 4,000 | 6,120 |
| 1992-03-30 | 605 | 605 | 600 | 600 | 8,000 | 6,000 |
| 1992-03-27 | 611 | 614 | 600 | 605 | 16,000 | 6,050 |
| 1992-03-26 | 651 | 651 | 628 | 628 | 3,000 | 6,280 |
| 1992-03-25 | 660 | 665 | 659 | 659 | 12,000 | 6,590 |
| 1992-03-24 | 661 | 675 | 658 | 660 | 43,000 | 6,600 |
| 1992-03-23 | 661 | 661 | 661 | 661 | 16,000 | 6,610 |
| 1992-03-19 | 592 | 621 | 592 | 620 | 929,000 | 6,200 |
| 1992-03-18 | 630 | 630 | 589 | 589 | 925,000 | 5,890 |
| 1992-03-17 | 635 | 635 | 620 | 620 | 36,000 | 6,200 |
| 1992-03-16 | 649 | 649 | 640 | 640 | 16,000 | 6,400 |
| 1992-03-13 | 652 | 652 | 649 | 649 | 9,000 | 6,490 |
| 1992-03-12 | 650 | 651 | 650 | 651 | 2,000 | 6,510 |
| 1992-03-11 | 650 | 650 | 640 | 640 | 10,000 | 6,400 |
| 1992-03-10 | 652 | 652 | 650 | 650 | 13,000 | 6,500 |
| 1992-03-09 | 660 | 660 | 650 | 650 | 2,000 | 6,500 |
| 1992-03-06 | 690 | 690 | 670 | 670 | 2,000 | 6,700 |
| 1992-03-05 | 690 | 690 | 680 | 680 | 2,000 | 6,800 |
| 1992-03-04 | 705 | 705 | 690 | 690 | 5,000 | 6,900 |
| 1992-03-03 | 702 | 716 | 702 | 705 | 11,000 | 7,050 |
| 1992-02-28 | 674 | 679 | 674 | 679 | 16,000 | 6,790 |
| 1992-02-26 | 640 | 660 | 640 | 660 | 7,000 | 6,600 |
| 1992-02-25 | 653 | 653 | 646 | 646 | 4,000 | 6,460 |
| 1992-02-24 | 653 | 653 | 653 | 653 | 1,000 | 6,530 |
| 1992-02-20 | 635 | 640 | 631 | 633 | 10,000 | 6,330 |
| 1992-02-19 | 660 | 660 | 635 | 635 | 12,000 | 6,350 |
| 1992-02-18 | 660 | 660 | 650 | 650 | 3,000 | 6,500 |
| 1992-02-17 | 650 | 650 | 650 | 650 | 3,000 | 6,500 |
| 1992-02-13 | 670 | 670 | 670 | 670 | 1,000 | 6,700 |
| 1992-02-07 | 705 | 706 | 705 | 705 | 5,000 | 7,050 |
| 1992-02-05 | 695 | 695 | 695 | 695 | 2,000 | 6,950 |
| 1992-02-03 | 710 | 720 | 705 | 705 | 10,000 | 7,050 |
| 1992-01-31 | 672 | 710 | 672 | 708 | 35,000 | 7,080 |
| 1992-01-30 | 651 | 670 | 650 | 670 | 7,000 | 6,700 |
| 1992-01-29 | 670 | 670 | 661 | 661 | 8,000 | 6,610 |
| 1992-01-28 | 670 | 670 | 670 | 670 | 10,000 | 6,700 |
| 1992-01-27 | 661 | 670 | 661 | 670 | 4,000 | 6,700 |
| 1992-01-24 | 669 | 677 | 664 | 677 | 7,000 | 6,770 |
| 1992-01-23 | 659 | 659 | 659 | 659 | 3,000 | 6,590 |
| 1992-01-22 | 631 | 650 | 620 | 650 | 15,000 | 6,500 |
| 1992-01-21 | 625 | 640 | 625 | 631 | 21,000 | 6,310 |
| 1992-01-20 | 665 | 665 | 625 | 625 | 17,000 | 6,250 |
| 1992-01-17 | 683 | 683 | 661 | 670 | 20,000 | 6,700 |
| 1992-01-16 | 700 | 700 | 681 | 682 | 31,000 | 6,820 |
| 1992-01-14 | 690 | 705 | 690 | 700 | 8,000 | 7,000 |
| 1992-01-13 | 700 | 700 | 700 | 700 | 2,000 | 7,000 |
| 1992-01-10 | 726 | 726 | 720 | 720 | 5,000 | 7,200 |
| 1992-01-09 | 726 | 726 | 726 | 726 | 2,000 | 7,260 |
| 1992-01-08 | 745 | 745 | 745 | 745 | 4,000 | 7,450 |
| 1992-01-07 | 725 | 725 | 725 | 725 | 4,000 | 7,250 |
| 1992-01-06 | 741 | 741 | 731 | 731 | 7,000 | 7,310 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
