1. HOME >
  2. 株価時系列 >
  3. 3408 >
  4. 1994年

3408 サカイオーベックス(株) の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-307687837527522,818,0007,520
1994-12-297267637267585,081,0007,580
1994-12-287307517217253,278,0007,250
1994-12-277307517297356,203,0007,350
1994-12-266927236927203,618,0007,200
1994-12-226977026776942,572,0006,940
1994-12-216626986616945,063,0006,940
1994-12-206536716516571,752,0006,570
1994-12-196406656356633,295,0006,630
1994-12-166276486276382,109,0006,380
1994-12-156026285986201,066,0006,200
1994-12-14572607572602781,0006,020
1994-12-13579579571572289,0005,720
1994-12-12580585579580171,0005,800
1994-12-09593595587587115,0005,870
1994-12-08590603587603109,0006,030
1994-12-0759159559159595,0005,950
1994-12-0659560459159481,0005,940
1994-12-0560161560160562,0006,050
1994-12-02612612597597205,0005,970
1994-12-01611618602602134,0006,020
1994-11-30610620610620104,0006,200
1994-11-29614630605620481,0006,200
1994-11-28580610577609253,0006,090
1994-11-25579580574579274,0005,790
1994-11-24578578570578358,0005,780
1994-11-22575582570580263,0005,800
1994-11-21577584576584112,0005,840
1994-11-18576584576584365,0005,840
1994-11-17582590581586164,0005,860
1994-11-16605605587595251,0005,950
1994-11-15599612594600130,0006,000
1994-11-14586596579589236,0005,890
1994-11-11571586566586574,0005,860
1994-11-10597599574575626,0005,750
1994-11-096056105865971,057,0005,970
1994-11-08618621606615650,0006,150
1994-11-07626630622622280,0006,220
1994-11-04629634627630219,0006,300
1994-11-02631645630630284,0006,300
1994-11-01640643634634326,0006,340
1994-10-31651661643643498,0006,430
1994-10-28632649632649511,0006,490
1994-10-27621658621639613,0006,390
1994-10-26617630616628231,0006,280
1994-10-25626628617620289,0006,200
1994-10-24626632617617308,0006,170
1994-10-21624625615616590,0006,160
1994-10-206216356156251,223,0006,250
1994-10-196406456196261,623,0006,260
1994-10-186506546416442,580,0006,440
1994-10-176296616256513,089,0006,510
1994-10-146046275996221,712,0006,220
1994-10-135806155806041,583,0006,040
1994-10-12535571535570593,0005,700
1994-10-11516538516531167,0005,310
1994-10-0751751750751655,0005,160
1994-10-0651651650650763,0005,070
1994-10-05501506495506360,0005,060
1994-10-04520520505505100,0005,050
1994-10-0353053051752042,0005,200
1994-09-3052954052554076,0005,400
1994-09-2952653052053041,0005,300
1994-09-2852152651652660,0005,260
1994-09-27530539515516102,0005,160
1994-09-2653054053054036,0005,400
1994-09-2254054053153132,0005,310
1994-09-2152853052053075,0005,300
1994-09-20526534523534111,0005,340
1994-09-1953253252552692,0005,260
1994-09-16542542526530121,0005,300
1994-09-1454754752252256,0005,220
1994-09-1355055954055057,0005,500
1994-09-1253054052954050,0005,400
1994-09-09530530520528152,0005,280
1994-09-08515530515520172,0005,200
1994-09-07547547505505426,0005,050
1994-09-06550551546550215,0005,500
1994-09-05555555546547177,0005,470
1994-09-02555557550553307,0005,530
1994-09-01572575555556125,0005,560
1994-08-31575581562562215,0005,620
1994-08-30605605581585153,0005,850
1994-08-2960860859860558,0006,050
1994-08-2660460459559527,0005,950
1994-08-25603608596605105,0006,050
1994-08-2458959558558593,0005,850
1994-08-2359259958159948,0005,990
1994-08-2261361359559942,0005,990
1994-08-19609609599603141,0006,030
1994-08-18612614605611115,0006,110
1994-08-17619619605614117,0006,140
1994-08-16611622610613211,0006,130
1994-08-15609613604613355,0006,130
1994-08-1260660860060582,0006,050
1994-08-11594607594607146,0006,070
1994-08-10580604580604117,0006,040
1994-08-09580597580590102,0005,900
1994-08-0857657857557839,0005,780
1994-08-05589589576580111,0005,800
1994-08-0458058958058959,0005,890
1994-08-0357058356858095,0005,800
1994-08-0256856856556654,0005,660
1994-08-0156056054554640,0005,460
1994-07-29560570554560128,0005,600
1994-07-28551555542555161,0005,550
1994-07-27560565548549136,0005,490
1994-07-26561570561564168,0005,640
1994-07-25590590578580149,0005,800
1994-07-2259860159559585,0005,950
1994-07-21603603600601109,0006,010
1994-07-20615617600600125,0006,000
1994-07-19610618610612224,0006,120
1994-07-1860861060860864,0006,080
1994-07-1561061860761883,0006,180
1994-07-1460561560561562,0006,150
1994-07-1360161060161083,0006,100
1994-07-12612612601605180,0006,050
1994-07-1161462161061257,0006,120
1994-07-08630631618622179,0006,220
1994-07-0762763362363294,0006,320
1994-07-06618634618625180,0006,250
1994-07-0561362061161853,0006,180
1994-07-0461262861261834,0006,180
1994-07-0162162460561890,0006,180
1994-06-30624625611625111,0006,250
1994-06-29630630610611112,0006,110
1994-06-28610620610610123,0006,100
1994-06-27608615600605181,0006,050
1994-06-2462762761761898,0006,180
1994-06-2362063562063557,0006,350
1994-06-22610623600620172,0006,200
1994-06-21630630616616123,0006,160
1994-06-20650650620625140,0006,250
1994-06-1764764763663698,0006,360
1994-06-16651659643643101,0006,430
1994-06-15643660643655421,0006,550
1994-06-14633650633640348,0006,400
1994-06-13628635621635197,0006,350
1994-06-10620624611620204,0006,200
1994-06-09620629616628148,0006,280
1994-06-08610620610611162,0006,110
1994-06-0761061560861056,0006,100
1994-06-06615616605608106,0006,080
1994-06-0362062061561667,0006,160
1994-06-02630630602602269,0006,020
1994-06-01613630613620265,0006,200
1994-05-31629629602609333,0006,090
1994-05-30628628610621237,0006,210
1994-05-275966255956191,697,0006,190
1994-05-26650658606606796,0006,060
1994-05-25665665634650863,0006,500
1994-05-24671679668669343,0006,690
1994-05-23681689666673491,0006,730
1994-05-207007086766761,401,0006,760
1994-05-197007086876913,069,0006,910
1994-05-186576956576941,243,0006,940
1994-05-17639650637650338,0006,500
1994-05-16638648638640150,0006,400
1994-05-13655655635648661,0006,480
1994-05-12656664655655353,0006,550
1994-05-11670675660663458,0006,630
1994-05-10656683655665504,0006,650
1994-05-09674675661661286,0006,610
1994-05-06672680672672316,0006,720
1994-05-02675679671675324,0006,750
1994-04-286646946646811,492,0006,810
1994-04-27668674653661987,0006,610
1994-04-266806856656651,288,0006,650
1994-04-256847036756841,724,0006,840
1994-04-227107146856941,747,0006,940
1994-04-216997106817042,830,0007,040
1994-04-207047226906904,999,0006,900
1994-04-196447106447005,942,0007,000
1994-04-186606746416423,800,0006,420
1994-04-156096306016302,230,0006,300
1994-04-145936155936011,869,0006,010
1994-04-135806055795982,233,0005,980
1994-04-125735955645712,126,0005,710
1994-04-115215795215762,280,0005,760
1994-04-08500520490520568,0005,200
1994-04-0749149948649553,0004,950
1994-04-0649049748649076,0004,900
1994-04-0547048047048049,0004,800
1994-04-0449049047547550,0004,750
1994-04-0147849047648967,0004,890
1994-03-31485485468468120,0004,680
1994-03-30491491480480138,0004,800
1994-03-2950250550150155,0005,010
1994-03-28505509500505118,0005,050
1994-03-25512512496502110,0005,020
1994-03-24490505490502155,0005,020
1994-03-2349249848548586,0004,850
1994-03-2250650649249298,0004,920
1994-03-18520528515516464,0005,160
1994-03-17504530485530643,0005,300
1994-03-16489519481504949,0005,040
1994-03-15450489450489455,0004,890
1994-03-1443344843344543,0004,450
1994-03-1143543542543060,0004,300
1994-03-1043043442543430,0004,340
1994-03-0941743541743554,0004,350
1994-03-0842343042142123,0004,210
1994-03-0742842842342348,0004,230
1994-03-0443043042342364,0004,230
1994-03-0343043442343050,0004,300
1994-03-0243544443144081,0004,400
1994-03-0143044043043059,0004,300
1994-02-2843543543043119,0004,310
1994-02-2543343342542551,0004,250
1994-02-2441542441541934,0004,190
1994-02-2342542541241224,0004,120
1994-02-2242142141141123,0004,110
1994-02-2141042040842038,0004,200
1994-02-1840841040841057,0004,100
1994-02-1742442540340388,0004,030
1994-02-1642542542142133,0004,210
1994-02-1541842741842136,0004,210
1994-02-1444444443443827,0004,380
1994-02-1044444944044957,0004,490
1994-02-0945745744444473,0004,440
1994-02-0845646045245258,0004,520
1994-02-0744244243544272,0004,420
1994-02-0445045243643669,0004,360
1994-02-0346546544044065,0004,400
1994-02-0246046044545587,0004,550
1994-02-01469469450450106,0004,500
1994-01-31460461455459130,0004,590
1994-01-2843644143143173,0004,310
1994-01-2745045043143147,0004,310
1994-01-2644044042743181,0004,310
1994-01-25426429421421103,0004,210
1994-01-2440141440141170,0004,110
1994-01-2145045043744191,0004,410
1994-01-2045645644544564,0004,450
1994-01-19455455447450114,0004,500
1994-01-18462462445450398,0004,500
1994-01-17429454425447441,0004,470
1994-01-14410429410424125,0004,240
1994-01-1342942940840881,0004,080
1994-01-1240943040043081,0004,300
1994-01-1140941540240463,0004,040
1994-01-1039940939040583,0004,050
1994-01-0738838838038036,0003,800
1994-01-0638239138238327,0003,830
1994-01-0537638337137819,0003,780
1994-01-043753783713788,0003,780

分割・併合履歴 ： [2016-09-28]1株→0.1株