3408 サカイオーベックス(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 700 | 700 | 695 | 695 | 87,000 | 6,950 |
| 1995-12-28 | 700 | 704 | 693 | 702 | 162,000 | 7,020 |
| 1995-12-27 | 700 | 703 | 691 | 700 | 213,000 | 7,000 |
| 1995-12-26 | 700 | 705 | 690 | 701 | 307,000 | 7,010 |
| 1995-12-25 | 713 | 713 | 690 | 690 | 197,000 | 6,900 |
| 1995-12-22 | 719 | 720 | 705 | 705 | 197,000 | 7,050 |
| 1995-12-21 | 721 | 725 | 711 | 711 | 233,000 | 7,110 |
| 1995-12-20 | 720 | 730 | 711 | 711 | 257,000 | 7,110 |
| 1995-12-19 | 710 | 728 | 705 | 710 | 387,000 | 7,100 |
| 1995-12-18 | 755 | 759 | 721 | 730 | 822,000 | 7,300 |
| 1995-12-15 | 740 | 757 | 731 | 745 | 3,132,000 | 7,450 |
| 1995-12-14 | 700 | 715 | 690 | 710 | 296,000 | 7,100 |
| 1995-12-13 | 708 | 708 | 690 | 690 | 253,000 | 6,900 |
| 1995-12-12 | 720 | 725 | 706 | 709 | 391,000 | 7,090 |
| 1995-12-11 | 673 | 719 | 672 | 715 | 671,000 | 7,150 |
| 1995-12-08 | 677 | 690 | 671 | 683 | 211,000 | 6,830 |
| 1995-12-07 | 661 | 679 | 660 | 677 | 198,000 | 6,770 |
| 1995-12-06 | 671 | 679 | 655 | 660 | 209,000 | 6,600 |
| 1995-12-05 | 681 | 681 | 669 | 677 | 205,000 | 6,770 |
| 1995-12-04 | 685 | 694 | 680 | 681 | 267,000 | 6,810 |
| 1995-12-01 | 670 | 690 | 668 | 690 | 244,000 | 6,900 |
| 1995-11-30 | 668 | 690 | 668 | 672 | 189,000 | 6,720 |
| 1995-11-29 | 672 | 676 | 654 | 667 | 328,000 | 6,670 |
| 1995-11-28 | 688 | 688 | 662 | 668 | 364,000 | 6,680 |
| 1995-11-27 | 686 | 697 | 685 | 689 | 148,000 | 6,890 |
| 1995-11-24 | 710 | 710 | 685 | 690 | 205,000 | 6,900 |
| 1995-11-22 | 708 | 710 | 696 | 700 | 295,000 | 7,000 |
| 1995-11-21 | 739 | 739 | 706 | 712 | 273,000 | 7,120 |
| 1995-11-20 | 727 | 746 | 720 | 729 | 550,000 | 7,290 |
| 1995-11-17 | 700 | 718 | 687 | 717 | 385,000 | 7,170 |
| 1995-11-16 | 701 | 704 | 686 | 699 | 402,000 | 6,990 |
| 1995-11-15 | 730 | 733 | 699 | 702 | 1,146,000 | 7,020 |
| 1995-11-14 | 797 | 797 | 731 | 736 | 3,453,000 | 7,360 |
| 1995-11-13 | 719 | 790 | 713 | 777 | 6,086,000 | 7,770 |
| 1995-11-10 | 689 | 699 | 681 | 699 | 1,280,000 | 6,990 |
| 1995-11-09 | 655 | 685 | 650 | 669 | 1,305,000 | 6,690 |
| 1995-11-08 | 645 | 660 | 640 | 645 | 216,000 | 6,450 |
| 1995-11-07 | 670 | 673 | 641 | 645 | 230,000 | 6,450 |
| 1995-11-06 | 646 | 679 | 637 | 661 | 537,000 | 6,610 |
| 1995-11-02 | 640 | 650 | 635 | 636 | 176,000 | 6,360 |
| 1995-11-01 | 645 | 654 | 633 | 650 | 184,000 | 6,500 |
| 1995-10-31 | 664 | 665 | 630 | 655 | 249,000 | 6,550 |
| 1995-10-30 | 664 | 681 | 650 | 658 | 651,000 | 6,580 |
| 1995-10-27 | 628 | 670 | 620 | 654 | 682,000 | 6,540 |
| 1995-10-26 | 630 | 645 | 626 | 626 | 131,000 | 6,260 |
| 1995-10-25 | 630 | 630 | 621 | 630 | 138,000 | 6,300 |
| 1995-10-24 | 635 | 635 | 620 | 622 | 125,000 | 6,220 |
| 1995-10-23 | 630 | 637 | 629 | 632 | 228,000 | 6,320 |
| 1995-10-20 | 637 | 650 | 636 | 637 | 210,000 | 6,370 |
| 1995-10-19 | 634 | 642 | 632 | 637 | 92,000 | 6,370 |
| 1995-10-18 | 650 | 650 | 630 | 635 | 128,000 | 6,350 |
| 1995-10-17 | 679 | 679 | 643 | 643 | 580,000 | 6,430 |
| 1995-10-16 | 640 | 673 | 631 | 671 | 476,000 | 6,710 |
| 1995-10-13 | 620 | 639 | 611 | 630 | 313,000 | 6,300 |
| 1995-10-12 | 623 | 623 | 610 | 615 | 191,000 | 6,150 |
| 1995-10-11 | 615 | 624 | 612 | 615 | 115,000 | 6,150 |
| 1995-10-09 | 630 | 630 | 619 | 620 | 70,000 | 6,200 |
| 1995-10-06 | 612 | 620 | 612 | 620 | 316,000 | 6,200 |
| 1995-10-05 | 620 | 625 | 605 | 610 | 476,000 | 6,100 |
| 1995-10-04 | 636 | 636 | 620 | 622 | 273,000 | 6,220 |
| 1995-10-03 | 621 | 626 | 617 | 626 | 295,000 | 6,260 |
| 1995-10-02 | 635 | 647 | 626 | 626 | 154,000 | 6,260 |
| 1995-09-29 | 640 | 647 | 632 | 640 | 290,000 | 6,400 |
| 1995-09-28 | 649 | 649 | 630 | 632 | 163,000 | 6,320 |
| 1995-09-27 | 633 | 650 | 627 | 630 | 164,000 | 6,300 |
| 1995-09-26 | 637 | 645 | 635 | 640 | 310,000 | 6,400 |
| 1995-09-25 | 635 | 643 | 635 | 637 | 172,000 | 6,370 |
| 1995-09-22 | 639 | 650 | 634 | 637 | 385,000 | 6,370 |
| 1995-09-21 | 650 | 650 | 641 | 641 | 214,000 | 6,410 |
| 1995-09-20 | 677 | 679 | 640 | 645 | 375,000 | 6,450 |
| 1995-09-19 | 642 | 687 | 642 | 667 | 901,000 | 6,670 |
| 1995-09-18 | 639 | 671 | 634 | 650 | 1,102,000 | 6,500 |
| 1995-09-14 | 663 | 663 | 639 | 644 | 273,000 | 6,440 |
| 1995-09-13 | 655 | 665 | 635 | 665 | 405,000 | 6,650 |
| 1995-09-12 | 690 | 710 | 659 | 660 | 912,000 | 6,600 |
| 1995-09-11 | 651 | 694 | 649 | 690 | 1,383,000 | 6,900 |
| 1995-09-08 | 626 | 653 | 626 | 649 | 862,000 | 6,490 |
| 1995-09-07 | 622 | 630 | 613 | 625 | 655,000 | 6,250 |
| 1995-09-06 | 658 | 658 | 616 | 616 | 828,000 | 6,160 |
| 1995-09-05 | 633 | 650 | 613 | 648 | 2,308,000 | 6,480 |
| 1995-09-04 | 700 | 705 | 626 | 637 | 2,468,000 | 6,370 |
| 1995-09-01 | 720 | 720 | 685 | 700 | 2,720,000 | 7,000 |
| 1995-08-31 | 776 | 781 | 708 | 730 | 2,134,000 | 7,300 |
| 1995-08-30 | 780 | 800 | 771 | 786 | 915,000 | 7,860 |
| 1995-08-29 | 832 | 835 | 777 | 777 | 2,688,000 | 7,770 |
| 1995-08-28 | 750 | 822 | 747 | 822 | 1,667,000 | 8,220 |
| 1995-08-25 | 805 | 805 | 766 | 770 | 1,104,000 | 7,700 |
| 1995-08-24 | 795 | 814 | 769 | 795 | 3,120,000 | 7,950 |
| 1995-08-23 | 791 | 816 | 750 | 785 | 5,974,000 | 7,850 |
| 1995-08-22 | 842 | 900 | 790 | 790 | 11,587,000 | 7,900 |
| 1995-08-21 | 772 | 842 | 768 | 842 | 11,506,000 | 8,420 |
| 1995-08-18 | 702 | 747 | 689 | 742 | 4,530,000 | 7,420 |
| 1995-08-17 | 715 | 727 | 695 | 695 | 3,133,000 | 6,950 |
| 1995-08-16 | 664 | 718 | 659 | 705 | 3,554,000 | 7,050 |
| 1995-08-15 | 665 | 665 | 655 | 660 | 400,000 | 6,600 |
| 1995-08-14 | 650 | 675 | 646 | 660 | 623,000 | 6,600 |
| 1995-08-11 | 647 | 660 | 646 | 650 | 686,000 | 6,500 |
| 1995-08-10 | 673 | 675 | 650 | 657 | 805,000 | 6,570 |
| 1995-08-09 | 680 | 692 | 665 | 672 | 3,595,000 | 6,720 |
| 1995-08-08 | 640 | 679 | 640 | 679 | 4,079,000 | 6,790 |
| 1995-08-07 | 633 | 649 | 620 | 635 | 802,000 | 6,350 |
| 1995-08-04 | 615 | 635 | 615 | 632 | 488,000 | 6,320 |
| 1995-08-03 | 624 | 636 | 615 | 625 | 552,000 | 6,250 |
| 1995-08-02 | 610 | 630 | 608 | 619 | 997,000 | 6,190 |
| 1995-08-01 | 630 | 630 | 615 | 620 | 520,000 | 6,200 |
| 1995-07-31 | 632 | 640 | 625 | 625 | 507,000 | 6,250 |
| 1995-07-28 | 654 | 654 | 632 | 632 | 619,000 | 6,320 |
| 1995-07-27 | 655 | 668 | 641 | 646 | 2,225,000 | 6,460 |
| 1995-07-26 | 616 | 640 | 608 | 635 | 1,449,000 | 6,350 |
| 1995-07-25 | 647 | 649 | 597 | 597 | 1,089,000 | 5,970 |
| 1995-07-24 | 665 | 665 | 637 | 640 | 1,565,000 | 6,400 |
| 1995-07-21 | 628 | 665 | 618 | 655 | 4,068,000 | 6,550 |
| 1995-07-20 | 578 | 637 | 578 | 618 | 2,334,000 | 6,180 |
| 1995-07-19 | 580 | 599 | 568 | 598 | 1,149,000 | 5,980 |
| 1995-07-18 | 619 | 620 | 598 | 599 | 1,043,000 | 5,990 |
| 1995-07-17 | 615 | 624 | 598 | 619 | 846,000 | 6,190 |
| 1995-07-14 | 625 | 640 | 612 | 619 | 2,050,000 | 6,190 |
| 1995-07-13 | 574 | 637 | 560 | 619 | 3,794,000 | 6,190 |
| 1995-07-12 | 524 | 565 | 516 | 565 | 1,827,000 | 5,650 |
| 1995-07-11 | 515 | 528 | 498 | 514 | 539,000 | 5,140 |
| 1995-07-10 | 523 | 545 | 506 | 506 | 1,135,000 | 5,060 |
| 1995-07-07 | 475 | 540 | 466 | 519 | 3,135,000 | 5,190 |
| 1995-07-06 | 459 | 468 | 453 | 465 | 1,594,000 | 4,650 |
| 1995-07-05 | 423 | 455 | 418 | 450 | 934,000 | 4,500 |
| 1995-07-04 | 420 | 426 | 410 | 413 | 208,000 | 4,130 |
| 1995-07-03 | 424 | 424 | 411 | 418 | 123,000 | 4,180 |
| 1995-06-30 | 405 | 420 | 401 | 420 | 249,000 | 4,200 |
| 1995-06-29 | 428 | 428 | 408 | 408 | 503,000 | 4,080 |
| 1995-06-28 | 425 | 428 | 415 | 418 | 665,000 | 4,180 |
| 1995-06-27 | 448 | 460 | 430 | 430 | 1,038,000 | 4,300 |
| 1995-06-26 | 424 | 462 | 422 | 443 | 1,102,000 | 4,430 |
| 1995-06-23 | 405 | 419 | 405 | 414 | 140,000 | 4,140 |
| 1995-06-22 | 417 | 417 | 405 | 407 | 183,000 | 4,070 |
| 1995-06-21 | 405 | 420 | 405 | 416 | 125,000 | 4,160 |
| 1995-06-20 | 425 | 425 | 405 | 410 | 234,000 | 4,100 |
| 1995-06-19 | 407 | 420 | 405 | 420 | 142,000 | 4,200 |
| 1995-06-16 | 410 | 420 | 405 | 407 | 502,000 | 4,070 |
| 1995-06-15 | 393 | 400 | 379 | 400 | 832,000 | 4,000 |
| 1995-06-14 | 410 | 412 | 381 | 390 | 648,000 | 3,900 |
| 1995-06-13 | 428 | 439 | 415 | 415 | 463,000 | 4,150 |
| 1995-06-12 | 436 | 437 | 424 | 435 | 293,000 | 4,350 |
| 1995-06-09 | 452 | 460 | 444 | 446 | 197,000 | 4,460 |
| 1995-06-08 | 461 | 461 | 448 | 452 | 193,000 | 4,520 |
| 1995-06-07 | 464 | 465 | 455 | 456 | 174,000 | 4,560 |
| 1995-06-06 | 467 | 472 | 457 | 465 | 391,000 | 4,650 |
| 1995-06-05 | 469 | 469 | 445 | 452 | 191,000 | 4,520 |
| 1995-06-02 | 479 | 480 | 457 | 464 | 495,000 | 4,640 |
| 1995-06-01 | 436 | 500 | 420 | 495 | 627,000 | 4,950 |
| 1995-05-31 | 444 | 444 | 430 | 436 | 219,000 | 4,360 |
| 1995-05-30 | 439 | 447 | 439 | 439 | 137,000 | 4,390 |
| 1995-05-29 | 447 | 447 | 432 | 439 | 172,000 | 4,390 |
| 1995-05-26 | 451 | 451 | 435 | 449 | 340,000 | 4,490 |
| 1995-05-25 | 466 | 467 | 451 | 451 | 418,000 | 4,510 |
| 1995-05-24 | 472 | 477 | 468 | 471 | 417,000 | 4,710 |
| 1995-05-23 | 475 | 480 | 466 | 467 | 579,000 | 4,670 |
| 1995-05-22 | 490 | 492 | 470 | 480 | 626,000 | 4,800 |
| 1995-05-19 | 506 | 510 | 501 | 505 | 433,000 | 5,050 |
| 1995-05-18 | 518 | 520 | 511 | 511 | 190,000 | 5,110 |
| 1995-05-17 | 519 | 520 | 508 | 520 | 286,000 | 5,200 |
| 1995-05-16 | 529 | 530 | 518 | 520 | 451,000 | 5,200 |
| 1995-05-15 | 535 | 535 | 528 | 531 | 195,000 | 5,310 |
| 1995-05-12 | 540 | 543 | 533 | 533 | 156,000 | 5,330 |
| 1995-05-11 | 540 | 540 | 536 | 536 | 130,000 | 5,360 |
| 1995-05-10 | 554 | 554 | 540 | 543 | 53,000 | 5,430 |
| 1995-05-09 | 548 | 553 | 542 | 545 | 111,000 | 5,450 |
| 1995-05-08 | 560 | 570 | 550 | 554 | 127,000 | 5,540 |
| 1995-05-02 | 533 | 554 | 532 | 554 | 96,000 | 5,540 |
| 1995-05-01 | 531 | 541 | 531 | 532 | 93,000 | 5,320 |
| 1995-04-28 | 540 | 541 | 536 | 540 | 156,000 | 5,400 |
| 1995-04-27 | 554 | 554 | 535 | 536 | 204,000 | 5,360 |
| 1995-04-26 | 546 | 556 | 545 | 545 | 155,000 | 5,450 |
| 1995-04-25 | 555 | 564 | 550 | 551 | 82,000 | 5,510 |
| 1995-04-24 | 570 | 575 | 550 | 555 | 63,000 | 5,550 |
| 1995-04-21 | 569 | 579 | 565 | 575 | 245,000 | 5,750 |
| 1995-04-20 | 554 | 560 | 549 | 560 | 129,000 | 5,600 |
| 1995-04-19 | 544 | 545 | 533 | 545 | 164,000 | 5,450 |
| 1995-04-18 | 551 | 551 | 540 | 540 | 259,000 | 5,400 |
| 1995-04-17 | 540 | 545 | 530 | 545 | 157,000 | 5,450 |
| 1995-04-14 | 570 | 570 | 530 | 535 | 441,000 | 5,350 |
| 1995-04-13 | 581 | 581 | 557 | 567 | 424,000 | 5,670 |
| 1995-04-12 | 565 | 602 | 560 | 589 | 1,043,000 | 5,890 |
| 1995-04-11 | 552 | 565 | 550 | 565 | 247,000 | 5,650 |
| 1995-04-10 | 523 | 555 | 523 | 550 | 665,000 | 5,500 |
| 1995-04-07 | 522 | 528 | 520 | 525 | 214,000 | 5,250 |
| 1995-04-06 | 525 | 530 | 518 | 522 | 755,000 | 5,220 |
| 1995-04-05 | 535 | 540 | 510 | 522 | 974,000 | 5,220 |
| 1995-04-04 | 515 | 525 | 510 | 518 | 658,000 | 5,180 |
| 1995-04-03 | 521 | 531 | 509 | 515 | 1,303,000 | 5,150 |
| 1995-03-31 | 559 | 560 | 540 | 541 | 888,000 | 5,410 |
| 1995-03-30 | 556 | 556 | 544 | 548 | 480,000 | 5,480 |
| 1995-03-29 | 585 | 585 | 562 | 563 | 577,000 | 5,630 |
| 1995-03-28 | 566 | 584 | 560 | 580 | 1,129,000 | 5,800 |
| 1995-03-27 | 561 | 569 | 553 | 559 | 987,000 | 5,590 |
| 1995-03-24 | 546 | 555 | 542 | 553 | 1,747,000 | 5,530 |
| 1995-03-23 | 543 | 560 | 541 | 546 | 1,269,000 | 5,460 |
| 1995-03-22 | 563 | 578 | 545 | 551 | 853,000 | 5,510 |
| 1995-03-20 | 550 | 565 | 530 | 563 | 1,825,000 | 5,630 |
| 1995-03-17 | 571 | 582 | 538 | 540 | 4,138,000 | 5,400 |
| 1995-03-16 | 621 | 626 | 555 | 580 | 5,691,000 | 5,800 |
| 1995-03-15 | 625 | 634 | 608 | 630 | 2,631,000 | 6,300 |
| 1995-03-14 | 682 | 683 | 635 | 635 | 2,235,000 | 6,350 |
| 1995-03-13 | 682 | 690 | 676 | 685 | 494,000 | 6,850 |
| 1995-03-10 | 709 | 714 | 695 | 695 | 551,000 | 6,950 |
| 1995-03-09 | 713 | 726 | 710 | 710 | 660,000 | 7,100 |
| 1995-03-08 | 695 | 715 | 695 | 710 | 840,000 | 7,100 |
| 1995-03-07 | 690 | 708 | 685 | 703 | 550,000 | 7,030 |
| 1995-03-06 | 678 | 695 | 678 | 690 | 390,000 | 6,900 |
| 1995-03-03 | 676 | 685 | 676 | 684 | 371,000 | 6,840 |
| 1995-03-02 | 690 | 700 | 680 | 682 | 548,000 | 6,820 |
| 1995-03-01 | 680 | 684 | 666 | 680 | 1,210,000 | 6,800 |
| 1995-02-28 | 695 | 710 | 680 | 680 | 843,000 | 6,800 |
| 1995-02-27 | 665 | 690 | 665 | 689 | 2,709,000 | 6,890 |
| 1995-02-24 | 708 | 718 | 685 | 695 | 4,536,000 | 6,950 |
| 1995-02-23 | 724 | 768 | 715 | 768 | 2,831,000 | 7,680 |
| 1995-02-22 | 721 | 732 | 713 | 723 | 1,064,000 | 7,230 |
| 1995-02-21 | 730 | 740 | 716 | 716 | 2,331,000 | 7,160 |
| 1995-02-20 | 752 | 760 | 735 | 736 | 1,499,000 | 7,360 |
| 1995-02-17 | 756 | 764 | 744 | 750 | 1,843,000 | 7,500 |
| 1995-02-16 | 753 | 792 | 746 | 746 | 3,552,000 | 7,460 |
| 1995-02-15 | 741 | 749 | 731 | 743 | 2,036,000 | 7,430 |
| 1995-02-14 | 770 | 770 | 750 | 750 | 2,341,000 | 7,500 |
| 1995-02-13 | 765 | 788 | 760 | 780 | 1,705,000 | 7,800 |
| 1995-02-10 | 803 | 804 | 768 | 768 | 3,385,000 | 7,680 |
| 1995-02-09 | 820 | 822 | 787 | 808 | 8,044,000 | 8,080 |
| 1995-02-08 | 798 | 811 | 768 | 810 | 10,627,000 | 8,100 |
| 1995-02-07 | 753 | 795 | 753 | 792 | 10,606,000 | 7,920 |
| 1995-02-06 | 731 | 750 | 721 | 746 | 1,574,000 | 7,460 |
| 1995-02-03 | 721 | 726 | 702 | 725 | 1,425,000 | 7,250 |
| 1995-02-02 | 749 | 762 | 712 | 720 | 3,399,000 | 7,200 |
| 1995-02-01 | 670 | 749 | 666 | 729 | 2,698,000 | 7,290 |
| 1995-01-31 | 653 | 678 | 653 | 670 | 641,000 | 6,700 |
| 1995-01-30 | 668 | 695 | 650 | 652 | 2,487,000 | 6,520 |
| 1995-01-27 | 689 | 689 | 671 | 678 | 766,000 | 6,780 |
| 1995-01-26 | 695 | 699 | 683 | 689 | 672,000 | 6,890 |
| 1995-01-25 | 695 | 709 | 694 | 699 | 766,000 | 6,990 |
| 1995-01-24 | 665 | 694 | 662 | 690 | 1,936,000 | 6,900 |
| 1995-01-23 | 703 | 707 | 665 | 665 | 4,978,000 | 6,650 |
| 1995-01-20 | 709 | 720 | 706 | 710 | 1,225,000 | 7,100 |
| 1995-01-19 | 722 | 725 | 701 | 722 | 2,264,000 | 7,220 |
| 1995-01-18 | 725 | 737 | 722 | 728 | 1,287,000 | 7,280 |
| 1995-01-17 | 726 | 735 | 722 | 732 | 720,000 | 7,320 |
| 1995-01-13 | 735 | 751 | 726 | 726 | 3,653,000 | 7,260 |
| 1995-01-12 | 716 | 736 | 711 | 736 | 1,888,000 | 7,360 |
| 1995-01-11 | 710 | 727 | 710 | 716 | 1,168,000 | 7,160 |
| 1995-01-10 | 708 | 723 | 700 | 720 | 2,610,000 | 7,200 |
| 1995-01-09 | 730 | 732 | 718 | 718 | 2,552,000 | 7,180 |
| 1995-01-06 | 738 | 738 | 730 | 736 | 1,142,000 | 7,360 |
| 1995-01-05 | 735 | 746 | 727 | 739 | 2,314,000 | 7,390 |
| 1995-01-04 | 742 | 749 | 730 | 730 | 1,793,000 | 7,300 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
