3408 サカイオーベックス(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 375 | 375 | 370 | 370 | 15,000 | 3,700 |
| 1993-12-29 | 380 | 385 | 380 | 380 | 21,000 | 3,800 |
| 1993-12-28 | 370 | 380 | 370 | 380 | 44,000 | 3,800 |
| 1993-12-27 | 370 | 380 | 370 | 380 | 11,000 | 3,800 |
| 1993-12-24 | 390 | 390 | 373 | 373 | 41,000 | 3,730 |
| 1993-12-22 | 375 | 389 | 374 | 375 | 23,000 | 3,750 |
| 1993-12-21 | 376 | 384 | 375 | 384 | 30,000 | 3,840 |
| 1993-12-20 | 400 | 400 | 375 | 375 | 63,000 | 3,750 |
| 1993-12-17 | 388 | 399 | 388 | 399 | 45,000 | 3,990 |
| 1993-12-16 | 380 | 386 | 375 | 383 | 37,000 | 3,830 |
| 1993-12-15 | 376 | 376 | 370 | 370 | 35,000 | 3,700 |
| 1993-12-14 | 373 | 378 | 371 | 371 | 36,000 | 3,710 |
| 1993-12-13 | 370 | 380 | 368 | 371 | 38,000 | 3,710 |
| 1993-12-10 | 360 | 370 | 355 | 370 | 51,000 | 3,700 |
| 1993-12-09 | 361 | 370 | 361 | 365 | 40,000 | 3,650 |
| 1993-12-08 | 359 | 359 | 355 | 355 | 57,000 | 3,550 |
| 1993-12-07 | 371 | 371 | 360 | 360 | 90,000 | 3,600 |
| 1993-12-06 | 370 | 370 | 361 | 361 | 34,000 | 3,610 |
| 1993-12-03 | 388 | 388 | 370 | 370 | 54,000 | 3,700 |
| 1993-12-02 | 385 | 400 | 385 | 385 | 144,000 | 3,850 |
| 1993-12-01 | 350 | 386 | 350 | 385 | 90,000 | 3,850 |
| 1993-11-30 | 340 | 355 | 337 | 355 | 73,000 | 3,550 |
| 1993-11-29 | 355 | 360 | 339 | 350 | 154,000 | 3,500 |
| 1993-11-26 | 382 | 382 | 360 | 360 | 122,000 | 3,600 |
| 1993-11-25 | 380 | 386 | 380 | 381 | 79,000 | 3,810 |
| 1993-11-24 | 371 | 380 | 370 | 380 | 212,000 | 3,800 |
| 1993-11-22 | 394 | 397 | 371 | 376 | 142,000 | 3,760 |
| 1993-11-19 | 410 | 410 | 394 | 394 | 108,000 | 3,940 |
| 1993-11-18 | 417 | 417 | 411 | 415 | 47,000 | 4,150 |
| 1993-11-17 | 422 | 422 | 418 | 418 | 45,000 | 4,180 |
| 1993-11-16 | 420 | 425 | 417 | 425 | 47,000 | 4,250 |
| 1993-11-15 | 435 | 435 | 425 | 425 | 43,000 | 4,250 |
| 1993-11-12 | 417 | 437 | 417 | 430 | 113,000 | 4,300 |
| 1993-11-11 | 418 | 422 | 412 | 422 | 127,000 | 4,220 |
| 1993-11-10 | 420 | 423 | 411 | 411 | 161,000 | 4,110 |
| 1993-11-09 | 437 | 437 | 425 | 430 | 147,000 | 4,300 |
| 1993-11-08 | 426 | 435 | 424 | 435 | 90,000 | 4,350 |
| 1993-11-05 | 454 | 454 | 418 | 426 | 210,000 | 4,260 |
| 1993-11-04 | 466 | 470 | 455 | 455 | 138,000 | 4,550 |
| 1993-11-02 | 476 | 479 | 466 | 466 | 121,000 | 4,660 |
| 1993-11-01 | 485 | 486 | 476 | 476 | 37,000 | 4,760 |
| 1993-10-29 | 476 | 485 | 476 | 485 | 35,000 | 4,850 |
| 1993-10-28 | 465 | 485 | 465 | 480 | 86,000 | 4,800 |
| 1993-10-27 | 480 | 480 | 458 | 470 | 93,000 | 4,700 |
| 1993-10-26 | 490 | 494 | 480 | 480 | 149,000 | 4,800 |
| 1993-10-25 | 504 | 504 | 490 | 495 | 117,000 | 4,950 |
| 1993-10-22 | 491 | 499 | 490 | 499 | 97,000 | 4,990 |
| 1993-10-21 | 499 | 500 | 490 | 490 | 38,000 | 4,900 |
| 1993-10-20 | 510 | 511 | 500 | 500 | 63,000 | 5,000 |
| 1993-10-19 | 512 | 515 | 512 | 512 | 28,000 | 5,120 |
| 1993-10-18 | 514 | 515 | 510 | 512 | 54,000 | 5,120 |
| 1993-10-15 | 504 | 514 | 501 | 514 | 81,000 | 5,140 |
| 1993-10-14 | 509 | 510 | 505 | 510 | 85,000 | 5,100 |
| 1993-10-13 | 510 | 512 | 508 | 510 | 38,000 | 5,100 |
| 1993-10-12 | 512 | 515 | 508 | 508 | 53,000 | 5,080 |
| 1993-10-08 | 515 | 519 | 510 | 512 | 62,000 | 5,120 |
| 1993-10-07 | 513 | 520 | 512 | 515 | 30,000 | 5,150 |
| 1993-10-06 | 511 | 511 | 510 | 511 | 54,000 | 5,110 |
| 1993-10-05 | 515 | 520 | 510 | 510 | 45,000 | 5,100 |
| 1993-10-04 | 512 | 512 | 510 | 510 | 15,000 | 5,100 |
| 1993-10-01 | 515 | 519 | 506 | 512 | 28,000 | 5,120 |
| 1993-09-30 | 520 | 520 | 505 | 505 | 54,000 | 5,050 |
| 1993-09-29 | 535 | 535 | 516 | 516 | 79,000 | 5,160 |
| 1993-09-28 | 526 | 526 | 521 | 525 | 21,000 | 5,250 |
| 1993-09-27 | 534 | 534 | 525 | 526 | 128,000 | 5,260 |
| 1993-09-24 | 537 | 538 | 534 | 534 | 47,000 | 5,340 |
| 1993-09-22 | 539 | 540 | 520 | 520 | 104,000 | 5,200 |
| 1993-09-21 | 538 | 543 | 537 | 543 | 54,000 | 5,430 |
| 1993-09-20 | 540 | 543 | 527 | 536 | 50,000 | 5,360 |
| 1993-09-17 | 540 | 540 | 532 | 540 | 37,000 | 5,400 |
| 1993-09-16 | 540 | 543 | 540 | 543 | 15,000 | 5,430 |
| 1993-09-14 | 540 | 544 | 535 | 544 | 29,000 | 5,440 |
| 1993-09-13 | 525 | 544 | 525 | 531 | 400,000 | 5,310 |
| 1993-09-10 | 545 | 545 | 532 | 533 | 42,000 | 5,330 |
| 1993-09-09 | 540 | 540 | 536 | 536 | 42,000 | 5,360 |
| 1993-09-08 | 545 | 545 | 536 | 536 | 57,000 | 5,360 |
| 1993-09-07 | 545 | 545 | 542 | 545 | 23,000 | 5,450 |
| 1993-09-06 | 545 | 550 | 540 | 550 | 13,000 | 5,500 |
| 1993-09-03 | 551 | 555 | 536 | 545 | 32,000 | 5,450 |
| 1993-09-02 | 560 | 560 | 548 | 550 | 24,000 | 5,500 |
| 1993-09-01 | 560 | 560 | 554 | 554 | 44,000 | 5,540 |
| 1993-08-31 | 563 | 563 | 554 | 554 | 28,000 | 5,540 |
| 1993-08-30 | 557 | 557 | 552 | 557 | 39,000 | 5,570 |
| 1993-08-27 | 556 | 560 | 546 | 550 | 83,000 | 5,500 |
| 1993-08-26 | 550 | 550 | 546 | 550 | 16,000 | 5,500 |
| 1993-08-25 | 542 | 546 | 541 | 546 | 27,000 | 5,460 |
| 1993-08-24 | 548 | 551 | 541 | 541 | 34,000 | 5,410 |
| 1993-08-23 | 555 | 559 | 550 | 553 | 37,000 | 5,530 |
| 1993-08-20 | 555 | 560 | 552 | 555 | 24,000 | 5,550 |
| 1993-08-19 | 555 | 559 | 548 | 559 | 94,000 | 5,590 |
| 1993-08-18 | 550 | 555 | 550 | 555 | 34,000 | 5,550 |
| 1993-08-17 | 550 | 559 | 550 | 551 | 8,000 | 5,510 |
| 1993-08-16 | 552 | 560 | 550 | 560 | 26,000 | 5,600 |
| 1993-08-13 | 555 | 564 | 552 | 553 | 95,000 | 5,530 |
| 1993-08-12 | 557 | 560 | 553 | 555 | 42,000 | 5,550 |
| 1993-08-11 | 553 | 559 | 553 | 553 | 61,000 | 5,530 |
| 1993-08-10 | 555 | 555 | 552 | 552 | 9,000 | 5,520 |
| 1993-08-09 | 558 | 558 | 545 | 550 | 36,000 | 5,500 |
| 1993-08-06 | 556 | 560 | 550 | 550 | 27,000 | 5,500 |
| 1993-08-05 | 560 | 560 | 556 | 556 | 36,000 | 5,560 |
| 1993-08-04 | 555 | 560 | 555 | 560 | 31,000 | 5,600 |
| 1993-08-03 | 565 | 565 | 554 | 554 | 86,000 | 5,540 |
| 1993-08-02 | 560 | 560 | 551 | 551 | 5,000 | 5,510 |
| 1993-07-30 | 560 | 565 | 553 | 553 | 49,000 | 5,530 |
| 1993-07-29 | 560 | 560 | 550 | 560 | 55,000 | 5,600 |
| 1993-07-28 | 559 | 559 | 550 | 552 | 36,000 | 5,520 |
| 1993-07-27 | 560 | 560 | 560 | 560 | 25,000 | 5,600 |
| 1993-07-26 | 550 | 564 | 550 | 564 | 17,000 | 5,640 |
| 1993-07-23 | 569 | 569 | 552 | 552 | 53,000 | 5,520 |
| 1993-07-22 | 564 | 568 | 562 | 562 | 35,000 | 5,620 |
| 1993-07-21 | 561 | 569 | 561 | 564 | 32,000 | 5,640 |
| 1993-07-20 | 580 | 580 | 561 | 565 | 81,000 | 5,650 |
| 1993-07-19 | 571 | 580 | 570 | 580 | 120,000 | 5,800 |
| 1993-07-16 | 563 | 568 | 560 | 565 | 53,000 | 5,650 |
| 1993-07-15 | 558 | 562 | 556 | 560 | 36,000 | 5,600 |
| 1993-07-14 | 558 | 560 | 555 | 556 | 114,000 | 5,560 |
| 1993-07-13 | 551 | 555 | 551 | 553 | 17,000 | 5,530 |
| 1993-07-12 | 548 | 550 | 548 | 550 | 17,000 | 5,500 |
| 1993-07-09 | 553 | 555 | 550 | 550 | 43,000 | 5,500 |
| 1993-07-08 | 550 | 554 | 550 | 553 | 15,000 | 5,530 |
| 1993-07-07 | 560 | 560 | 555 | 559 | 53,000 | 5,590 |
| 1993-07-06 | 555 | 555 | 550 | 554 | 40,000 | 5,540 |
| 1993-07-05 | 548 | 553 | 548 | 550 | 148,000 | 5,500 |
| 1993-07-02 | 553 | 553 | 548 | 548 | 51,000 | 5,480 |
| 1993-07-01 | 541 | 548 | 541 | 543 | 25,000 | 5,430 |
| 1993-06-30 | 540 | 545 | 540 | 541 | 44,000 | 5,410 |
| 1993-06-29 | 546 | 560 | 540 | 540 | 28,000 | 5,400 |
| 1993-06-28 | 550 | 550 | 546 | 546 | 29,000 | 5,460 |
| 1993-06-25 | 570 | 570 | 550 | 550 | 79,000 | 5,500 |
| 1993-06-24 | 545 | 560 | 545 | 555 | 37,000 | 5,550 |
| 1993-06-23 | 535 | 548 | 535 | 545 | 63,000 | 5,450 |
| 1993-06-22 | 525 | 539 | 521 | 531 | 75,000 | 5,310 |
| 1993-06-21 | 550 | 550 | 520 | 526 | 72,000 | 5,260 |
| 1993-06-18 | 555 | 555 | 550 | 555 | 44,000 | 5,550 |
| 1993-06-17 | 566 | 566 | 549 | 555 | 128,000 | 5,550 |
| 1993-06-16 | 566 | 570 | 551 | 556 | 94,000 | 5,560 |
| 1993-06-15 | 592 | 593 | 565 | 566 | 135,000 | 5,660 |
| 1993-06-14 | 594 | 594 | 592 | 593 | 69,000 | 5,930 |
| 1993-06-11 | 593 | 599 | 586 | 594 | 121,000 | 5,940 |
| 1993-06-10 | 603 | 603 | 594 | 596 | 90,000 | 5,960 |
| 1993-06-08 | 623 | 623 | 608 | 608 | 90,000 | 6,080 |
| 1993-06-07 | 620 | 624 | 617 | 619 | 203,000 | 6,190 |
| 1993-06-04 | 620 | 623 | 614 | 615 | 182,000 | 6,150 |
| 1993-06-03 | 613 | 618 | 610 | 614 | 203,000 | 6,140 |
| 1993-06-02 | 599 | 610 | 597 | 603 | 266,000 | 6,030 |
| 1993-06-01 | 597 | 599 | 592 | 594 | 93,000 | 5,940 |
| 1993-05-31 | 598 | 598 | 592 | 592 | 200,000 | 5,920 |
| 1993-05-28 | 597 | 597 | 592 | 592 | 232,000 | 5,920 |
| 1993-05-27 | 584 | 588 | 582 | 587 | 378,000 | 5,870 |
| 1993-05-26 | 587 | 587 | 576 | 580 | 140,000 | 5,800 |
| 1993-05-25 | 583 | 588 | 576 | 588 | 223,000 | 5,880 |
| 1993-05-24 | 583 | 584 | 570 | 576 | 218,000 | 5,760 |
| 1993-05-21 | 608 | 615 | 569 | 590 | 173,000 | 5,900 |
| 1993-05-20 | 616 | 618 | 610 | 618 | 26,000 | 6,180 |
| 1993-05-19 | 619 | 619 | 611 | 619 | 42,000 | 6,190 |
| 1993-05-18 | 621 | 621 | 615 | 619 | 77,000 | 6,190 |
| 1993-05-17 | 624 | 626 | 621 | 621 | 34,000 | 6,210 |
| 1993-05-14 | 621 | 626 | 621 | 622 | 84,000 | 6,220 |
| 1993-05-13 | 620 | 630 | 620 | 623 | 81,000 | 6,230 |
| 1993-05-12 | 639 | 639 | 620 | 630 | 185,000 | 6,300 |
| 1993-05-11 | 638 | 640 | 621 | 630 | 175,000 | 6,300 |
| 1993-05-10 | 624 | 637 | 614 | 637 | 317,000 | 6,370 |
| 1993-05-07 | 610 | 614 | 601 | 614 | 83,000 | 6,140 |
| 1993-05-06 | 608 | 610 | 600 | 608 | 112,000 | 6,080 |
| 1993-04-30 | 592 | 598 | 585 | 598 | 79,000 | 5,980 |
| 1993-04-28 | 581 | 589 | 575 | 582 | 28,000 | 5,820 |
| 1993-04-27 | 556 | 580 | 556 | 572 | 17,000 | 5,720 |
| 1993-04-26 | 555 | 571 | 555 | 566 | 12,000 | 5,660 |
| 1993-04-23 | 561 | 570 | 555 | 565 | 33,000 | 5,650 |
| 1993-04-22 | 567 | 578 | 561 | 570 | 24,000 | 5,700 |
| 1993-04-21 | 575 | 580 | 565 | 570 | 33,000 | 5,700 |
| 1993-04-20 | 589 | 589 | 575 | 575 | 16,000 | 5,750 |
| 1993-04-19 | 591 | 591 | 572 | 585 | 39,000 | 5,850 |
| 1993-04-16 | 598 | 609 | 581 | 581 | 138,000 | 5,810 |
| 1993-04-15 | 590 | 592 | 581 | 592 | 108,000 | 5,920 |
| 1993-04-14 | 593 | 595 | 581 | 590 | 59,000 | 5,900 |
| 1993-04-13 | 573 | 595 | 572 | 593 | 99,000 | 5,930 |
| 1993-04-12 | 579 | 580 | 567 | 575 | 91,000 | 5,750 |
| 1993-04-09 | 551 | 570 | 551 | 569 | 136,000 | 5,690 |
| 1993-04-08 | 562 | 563 | 550 | 554 | 62,000 | 5,540 |
| 1993-04-07 | 556 | 560 | 550 | 555 | 53,000 | 5,550 |
| 1993-04-06 | 559 | 560 | 553 | 553 | 54,000 | 5,530 |
| 1993-04-05 | 565 | 575 | 551 | 555 | 54,000 | 5,550 |
| 1993-04-02 | 558 | 575 | 556 | 560 | 70,000 | 5,600 |
| 1993-04-01 | 550 | 555 | 548 | 555 | 56,000 | 5,550 |
| 1993-03-31 | 531 | 549 | 531 | 547 | 105,000 | 5,470 |
| 1993-03-30 | 535 | 540 | 531 | 535 | 36,000 | 5,350 |
| 1993-03-29 | 528 | 540 | 525 | 525 | 34,000 | 5,250 |
| 1993-03-26 | 532 | 532 | 530 | 532 | 10,000 | 5,320 |
| 1993-03-25 | 520 | 520 | 510 | 520 | 22,000 | 5,200 |
| 1993-03-24 | 530 | 530 | 518 | 520 | 10,000 | 5,200 |
| 1993-03-23 | 535 | 535 | 521 | 521 | 4,000 | 5,210 |
| 1993-03-22 | 540 | 540 | 525 | 538 | 29,000 | 5,380 |
| 1993-03-19 | 550 | 550 | 521 | 535 | 18,000 | 5,350 |
| 1993-03-18 | 550 | 550 | 540 | 550 | 20,000 | 5,500 |
| 1993-03-17 | 512 | 534 | 512 | 530 | 29,000 | 5,300 |
| 1993-03-16 | 501 | 510 | 495 | 510 | 28,000 | 5,100 |
| 1993-03-15 | 495 | 496 | 490 | 496 | 6,000 | 4,960 |
| 1993-03-12 | 487 | 487 | 485 | 485 | 9,000 | 4,850 |
| 1993-03-11 | 485 | 485 | 480 | 485 | 6,000 | 4,850 |
| 1993-03-10 | 482 | 486 | 480 | 480 | 11,000 | 4,800 |
| 1993-03-09 | 481 | 487 | 481 | 487 | 7,000 | 4,870 |
| 1993-03-08 | 465 | 481 | 465 | 481 | 22,000 | 4,810 |
| 1993-03-04 | 472 | 472 | 465 | 465 | 2,000 | 4,650 |
| 1993-03-03 | 467 | 472 | 467 | 472 | 3,000 | 4,720 |
| 1993-03-02 | 471 | 471 | 462 | 462 | 32,000 | 4,620 |
| 1993-03-01 | 476 | 476 | 470 | 470 | 24,000 | 4,700 |
| 1993-02-26 | 485 | 485 | 475 | 475 | 4,000 | 4,750 |
| 1993-02-25 | 490 | 490 | 485 | 485 | 8,000 | 4,850 |
| 1993-02-24 | 490 | 490 | 488 | 488 | 3,000 | 4,880 |
| 1993-02-23 | 488 | 490 | 488 | 489 | 5,000 | 4,890 |
| 1993-02-19 | 493 | 493 | 488 | 488 | 2,000 | 4,880 |
| 1993-02-17 | 493 | 493 | 493 | 493 | 2,000 | 4,930 |
| 1993-02-16 | 501 | 502 | 501 | 502 | 4,000 | 5,020 |
| 1993-02-10 | 500 | 501 | 500 | 501 | 2,000 | 5,010 |
| 1993-02-09 | 510 | 510 | 501 | 502 | 3,000 | 5,020 |
| 1993-02-08 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 1993-02-05 | 501 | 502 | 500 | 501 | 7,000 | 5,010 |
| 1993-02-04 | 506 | 510 | 505 | 505 | 13,000 | 5,050 |
| 1993-02-03 | 500 | 500 | 500 | 500 | 14,000 | 5,000 |
| 1993-02-02 | 500 | 500 | 500 | 500 | 6,000 | 5,000 |
| 1993-02-01 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 1993-01-29 | 507 | 507 | 494 | 495 | 12,000 | 4,950 |
| 1993-01-28 | 495 | 505 | 495 | 505 | 4,000 | 5,050 |
| 1993-01-27 | 490 | 490 | 490 | 490 | 3,000 | 4,900 |
| 1993-01-26 | 485 | 490 | 485 | 485 | 14,000 | 4,850 |
| 1993-01-25 | 490 | 490 | 485 | 485 | 3,000 | 4,850 |
| 1993-01-22 | 499 | 499 | 490 | 490 | 4,000 | 4,900 |
| 1993-01-21 | 499 | 499 | 499 | 499 | 1,000 | 4,990 |
| 1993-01-20 | 494 | 503 | 494 | 499 | 13,000 | 4,990 |
| 1993-01-19 | 497 | 497 | 493 | 493 | 3,000 | 4,930 |
| 1993-01-18 | 503 | 503 | 498 | 498 | 3,000 | 4,980 |
| 1993-01-14 | 505 | 505 | 498 | 498 | 10,000 | 4,980 |
| 1993-01-13 | 513 | 514 | 505 | 505 | 8,000 | 5,050 |
| 1993-01-12 | 510 | 511 | 510 | 510 | 14,000 | 5,100 |
| 1993-01-11 | 510 | 511 | 510 | 511 | 4,000 | 5,110 |
| 1993-01-08 | 503 | 510 | 503 | 510 | 2,000 | 5,100 |
| 1993-01-07 | 510 | 510 | 510 | 510 | 2,000 | 5,100 |
| 1993-01-06 | 522 | 522 | 515 | 515 | 2,000 | 5,150 |
| 1993-01-05 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
