3408 サカイオーベックス(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 439 | 441 | 439 | 441 | 94,000 | 4,410 |
| 1996-12-27 | 430 | 440 | 428 | 430 | 133,000 | 4,300 |
| 1996-12-26 | 441 | 441 | 425 | 425 | 137,000 | 4,250 |
| 1996-12-25 | 430 | 447 | 430 | 442 | 85,000 | 4,420 |
| 1996-12-24 | 458 | 458 | 430 | 431 | 103,000 | 4,310 |
| 1996-12-20 | 466 | 466 | 450 | 458 | 136,000 | 4,580 |
| 1996-12-19 | 483 | 483 | 466 | 466 | 128,000 | 4,660 |
| 1996-12-18 | 493 | 493 | 477 | 478 | 134,000 | 4,780 |
| 1996-12-17 | 494 | 500 | 481 | 495 | 109,000 | 4,950 |
| 1996-12-16 | 476 | 504 | 476 | 504 | 66,000 | 5,040 |
| 1996-12-13 | 480 | 481 | 476 | 476 | 92,000 | 4,760 |
| 1996-12-12 | 480 | 485 | 480 | 480 | 41,000 | 4,800 |
| 1996-12-11 | 484 | 484 | 480 | 480 | 156,000 | 4,800 |
| 1996-12-10 | 485 | 490 | 483 | 484 | 127,000 | 4,840 |
| 1996-12-09 | 495 | 495 | 490 | 490 | 79,000 | 4,900 |
| 1996-12-06 | 507 | 509 | 490 | 505 | 107,000 | 5,050 |
| 1996-12-05 | 480 | 490 | 478 | 490 | 69,000 | 4,900 |
| 1996-12-04 | 485 | 487 | 476 | 480 | 188,000 | 4,800 |
| 1996-12-03 | 490 | 499 | 487 | 487 | 116,000 | 4,870 |
| 1996-12-02 | 505 | 505 | 492 | 492 | 60,000 | 4,920 |
| 1996-11-29 | 505 | 505 | 499 | 501 | 65,000 | 5,010 |
| 1996-11-28 | 509 | 509 | 504 | 505 | 71,000 | 5,050 |
| 1996-11-27 | 515 | 515 | 503 | 504 | 48,000 | 5,040 |
| 1996-11-26 | 517 | 522 | 517 | 520 | 46,000 | 5,200 |
| 1996-11-25 | 522 | 522 | 512 | 512 | 89,000 | 5,120 |
| 1996-11-22 | 525 | 525 | 512 | 512 | 92,000 | 5,120 |
| 1996-11-21 | 527 | 527 | 520 | 520 | 103,000 | 5,200 |
| 1996-11-20 | 525 | 525 | 516 | 517 | 57,000 | 5,170 |
| 1996-11-19 | 525 | 525 | 519 | 522 | 82,000 | 5,220 |
| 1996-11-18 | 525 | 525 | 520 | 520 | 30,000 | 5,200 |
| 1996-11-15 | 537 | 537 | 520 | 520 | 172,000 | 5,200 |
| 1996-11-14 | 540 | 545 | 531 | 532 | 170,000 | 5,320 |
| 1996-11-13 | 545 | 550 | 540 | 545 | 285,000 | 5,450 |
| 1996-11-12 | 555 | 555 | 542 | 550 | 346,000 | 5,500 |
| 1996-11-11 | 570 | 570 | 555 | 564 | 287,000 | 5,640 |
| 1996-11-08 | 543 | 570 | 543 | 560 | 722,000 | 5,600 |
| 1996-11-07 | 590 | 590 | 533 | 540 | 1,107,000 | 5,400 |
| 1996-11-06 | 530 | 591 | 526 | 591 | 1,418,000 | 5,910 |
| 1996-11-05 | 510 | 530 | 510 | 526 | 148,000 | 5,260 |
| 1996-11-01 | 525 | 526 | 504 | 520 | 382,000 | 5,200 |
| 1996-10-31 | 493 | 533 | 492 | 515 | 627,000 | 5,150 |
| 1996-10-30 | 489 | 492 | 487 | 492 | 59,000 | 4,920 |
| 1996-10-29 | 484 | 494 | 484 | 494 | 67,000 | 4,940 |
| 1996-10-28 | 486 | 489 | 483 | 489 | 52,000 | 4,890 |
| 1996-10-25 | 490 | 492 | 485 | 487 | 131,000 | 4,870 |
| 1996-10-24 | 495 | 504 | 491 | 495 | 45,000 | 4,950 |
| 1996-10-23 | 498 | 503 | 491 | 499 | 52,000 | 4,990 |
| 1996-10-22 | 500 | 504 | 492 | 499 | 111,000 | 4,990 |
| 1996-10-21 | 527 | 527 | 510 | 510 | 49,000 | 5,100 |
| 1996-10-18 | 501 | 520 | 501 | 517 | 82,000 | 5,170 |
| 1996-10-17 | 492 | 500 | 492 | 500 | 82,000 | 5,000 |
| 1996-10-16 | 491 | 497 | 490 | 495 | 91,000 | 4,950 |
| 1996-10-15 | 486 | 498 | 486 | 498 | 71,000 | 4,980 |
| 1996-10-14 | 490 | 493 | 485 | 485 | 80,000 | 4,850 |
| 1996-10-11 | 491 | 494 | 490 | 490 | 139,000 | 4,900 |
| 1996-10-09 | 496 | 499 | 491 | 494 | 100,000 | 4,940 |
| 1996-10-08 | 501 | 502 | 500 | 500 | 73,000 | 5,000 |
| 1996-10-07 | 507 | 510 | 500 | 505 | 66,000 | 5,050 |
| 1996-10-04 | 505 | 514 | 505 | 514 | 220,000 | 5,140 |
| 1996-10-03 | 515 | 515 | 507 | 514 | 109,000 | 5,140 |
| 1996-10-02 | 520 | 522 | 511 | 515 | 82,000 | 5,150 |
| 1996-10-01 | 520 | 520 | 511 | 513 | 72,000 | 5,130 |
| 1996-09-30 | 516 | 520 | 513 | 520 | 95,000 | 5,200 |
| 1996-09-27 | 507 | 516 | 506 | 516 | 109,000 | 5,160 |
| 1996-09-26 | 509 | 509 | 506 | 506 | 50,000 | 5,060 |
| 1996-09-25 | 511 | 513 | 505 | 505 | 64,000 | 5,050 |
| 1996-09-24 | 508 | 508 | 505 | 506 | 26,000 | 5,060 |
| 1996-09-20 | 513 | 520 | 510 | 510 | 58,000 | 5,100 |
| 1996-09-19 | 521 | 521 | 511 | 520 | 48,000 | 5,200 |
| 1996-09-18 | 528 | 528 | 511 | 511 | 197,000 | 5,110 |
| 1996-09-17 | 520 | 530 | 518 | 529 | 64,000 | 5,290 |
| 1996-09-13 | 502 | 515 | 502 | 515 | 48,000 | 5,150 |
| 1996-09-12 | 502 | 508 | 501 | 502 | 119,000 | 5,020 |
| 1996-09-11 | 510 | 510 | 502 | 502 | 52,000 | 5,020 |
| 1996-09-10 | 505 | 510 | 503 | 505 | 80,000 | 5,050 |
| 1996-09-09 | 508 | 511 | 508 | 510 | 57,000 | 5,100 |
| 1996-09-06 | 515 | 515 | 508 | 508 | 134,000 | 5,080 |
| 1996-09-05 | 515 | 530 | 507 | 517 | 127,000 | 5,170 |
| 1996-09-04 | 509 | 515 | 506 | 515 | 123,000 | 5,150 |
| 1996-09-03 | 505 | 510 | 501 | 506 | 101,000 | 5,060 |
| 1996-09-02 | 507 | 507 | 500 | 505 | 60,000 | 5,050 |
| 1996-08-30 | 503 | 512 | 500 | 508 | 143,000 | 5,080 |
| 1996-08-29 | 511 | 515 | 502 | 502 | 82,000 | 5,020 |
| 1996-08-28 | 520 | 525 | 510 | 510 | 130,000 | 5,100 |
| 1996-08-27 | 526 | 526 | 516 | 520 | 79,000 | 5,200 |
| 1996-08-26 | 535 | 535 | 530 | 530 | 65,000 | 5,300 |
| 1996-08-23 | 540 | 540 | 535 | 535 | 130,000 | 5,350 |
| 1996-08-22 | 555 | 555 | 540 | 540 | 221,000 | 5,400 |
| 1996-08-21 | 542 | 556 | 542 | 555 | 199,000 | 5,550 |
| 1996-08-20 | 531 | 540 | 530 | 540 | 165,000 | 5,400 |
| 1996-08-19 | 522 | 526 | 518 | 526 | 94,000 | 5,260 |
| 1996-08-16 | 519 | 520 | 514 | 517 | 182,000 | 5,170 |
| 1996-08-15 | 515 | 520 | 515 | 516 | 83,000 | 5,160 |
| 1996-08-14 | 516 | 516 | 510 | 515 | 160,000 | 5,150 |
| 1996-08-13 | 492 | 520 | 492 | 516 | 385,000 | 5,160 |
| 1996-08-12 | 491 | 500 | 489 | 496 | 154,000 | 4,960 |
| 1996-08-09 | 513 | 513 | 490 | 490 | 313,000 | 4,900 |
| 1996-08-08 | 518 | 518 | 505 | 510 | 294,000 | 5,100 |
| 1996-08-07 | 521 | 522 | 511 | 511 | 177,000 | 5,110 |
| 1996-08-06 | 534 | 537 | 520 | 526 | 165,000 | 5,260 |
| 1996-08-05 | 541 | 541 | 526 | 538 | 168,000 | 5,380 |
| 1996-08-02 | 523 | 533 | 521 | 527 | 113,000 | 5,270 |
| 1996-08-01 | 521 | 521 | 510 | 515 | 196,000 | 5,150 |
| 1996-07-31 | 530 | 530 | 509 | 511 | 304,000 | 5,110 |
| 1996-07-30 | 541 | 541 | 520 | 520 | 367,000 | 5,200 |
| 1996-07-29 | 560 | 569 | 540 | 541 | 292,000 | 5,410 |
| 1996-07-26 | 555 | 559 | 542 | 550 | 464,000 | 5,500 |
| 1996-07-25 | 562 | 567 | 540 | 555 | 305,000 | 5,550 |
| 1996-07-24 | 580 | 580 | 561 | 561 | 229,000 | 5,610 |
| 1996-07-23 | 580 | 583 | 578 | 580 | 215,000 | 5,800 |
| 1996-07-22 | 601 | 601 | 586 | 590 | 33,000 | 5,900 |
| 1996-07-19 | 606 | 606 | 596 | 600 | 44,000 | 6,000 |
| 1996-07-18 | 605 | 605 | 595 | 596 | 63,000 | 5,960 |
| 1996-07-17 | 590 | 595 | 590 | 595 | 89,000 | 5,950 |
| 1996-07-16 | 595 | 595 | 586 | 591 | 85,000 | 5,910 |
| 1996-07-15 | 596 | 606 | 596 | 600 | 53,000 | 6,000 |
| 1996-07-12 | 610 | 610 | 606 | 606 | 40,000 | 6,060 |
| 1996-07-11 | 606 | 606 | 605 | 606 | 147,000 | 6,060 |
| 1996-07-10 | 613 | 615 | 605 | 606 | 164,000 | 6,060 |
| 1996-07-09 | 610 | 610 | 606 | 608 | 92,000 | 6,080 |
| 1996-07-08 | 603 | 616 | 603 | 610 | 65,000 | 6,100 |
| 1996-07-05 | 627 | 627 | 615 | 616 | 113,000 | 6,160 |
| 1996-07-04 | 625 | 625 | 616 | 616 | 103,000 | 6,160 |
| 1996-07-03 | 623 | 630 | 623 | 625 | 42,000 | 6,250 |
| 1996-07-02 | 623 | 626 | 623 | 625 | 70,000 | 6,250 |
| 1996-07-01 | 625 | 635 | 620 | 623 | 57,000 | 6,230 |
| 1996-06-28 | 624 | 626 | 624 | 625 | 74,000 | 6,250 |
| 1996-06-27 | 625 | 625 | 617 | 625 | 71,000 | 6,250 |
| 1996-06-26 | 615 | 626 | 615 | 617 | 110,000 | 6,170 |
| 1996-06-25 | 636 | 639 | 617 | 617 | 63,000 | 6,170 |
| 1996-06-24 | 629 | 637 | 619 | 626 | 50,000 | 6,260 |
| 1996-06-21 | 611 | 620 | 611 | 614 | 64,000 | 6,140 |
| 1996-06-20 | 620 | 620 | 611 | 611 | 78,000 | 6,110 |
| 1996-06-19 | 630 | 633 | 618 | 621 | 91,000 | 6,210 |
| 1996-06-18 | 620 | 624 | 614 | 615 | 106,000 | 6,150 |
| 1996-06-17 | 634 | 634 | 618 | 618 | 62,000 | 6,180 |
| 1996-06-14 | 628 | 628 | 609 | 611 | 184,000 | 6,110 |
| 1996-06-13 | 641 | 644 | 622 | 622 | 203,000 | 6,220 |
| 1996-06-12 | 628 | 642 | 621 | 637 | 325,000 | 6,370 |
| 1996-06-11 | 601 | 613 | 596 | 603 | 112,000 | 6,030 |
| 1996-06-10 | 582 | 604 | 582 | 591 | 338,000 | 5,910 |
| 1996-06-07 | 616 | 617 | 580 | 580 | 252,000 | 5,800 |
| 1996-06-06 | 620 | 621 | 615 | 615 | 100,000 | 6,150 |
| 1996-06-05 | 620 | 621 | 616 | 616 | 88,000 | 6,160 |
| 1996-06-04 | 610 | 620 | 608 | 615 | 137,000 | 6,150 |
| 1996-06-03 | 626 | 632 | 611 | 611 | 208,000 | 6,110 |
| 1996-05-31 | 631 | 635 | 626 | 632 | 104,000 | 6,320 |
| 1996-05-30 | 635 | 635 | 631 | 631 | 58,000 | 6,310 |
| 1996-05-29 | 635 | 635 | 627 | 635 | 102,000 | 6,350 |
| 1996-05-28 | 640 | 640 | 630 | 630 | 43,000 | 6,300 |
| 1996-05-27 | 638 | 638 | 630 | 630 | 101,000 | 6,300 |
| 1996-05-24 | 645 | 645 | 635 | 637 | 78,000 | 6,370 |
| 1996-05-23 | 651 | 651 | 640 | 644 | 76,000 | 6,440 |
| 1996-05-22 | 641 | 650 | 640 | 641 | 82,000 | 6,410 |
| 1996-05-21 | 660 | 660 | 642 | 645 | 85,000 | 6,450 |
| 1996-05-20 | 669 | 669 | 647 | 650 | 80,000 | 6,500 |
| 1996-05-17 | 660 | 661 | 650 | 650 | 113,000 | 6,500 |
| 1996-05-16 | 667 | 669 | 650 | 660 | 161,000 | 6,600 |
| 1996-05-15 | 674 | 675 | 646 | 647 | 284,000 | 6,470 |
| 1996-05-14 | 641 | 660 | 631 | 660 | 374,000 | 6,600 |
| 1996-05-13 | 685 | 685 | 640 | 640 | 459,000 | 6,400 |
| 1996-05-10 | 678 | 680 | 670 | 679 | 575,000 | 6,790 |
| 1996-05-09 | 640 | 685 | 640 | 658 | 1,115,000 | 6,580 |
| 1996-05-08 | 636 | 638 | 630 | 638 | 140,000 | 6,380 |
| 1996-05-07 | 642 | 647 | 636 | 636 | 147,000 | 6,360 |
| 1996-05-02 | 657 | 657 | 646 | 646 | 90,000 | 6,460 |
| 1996-05-01 | 650 | 658 | 646 | 646 | 116,000 | 6,460 |
| 1996-04-30 | 648 | 659 | 645 | 645 | 100,000 | 6,450 |
| 1996-04-26 | 656 | 659 | 650 | 658 | 85,000 | 6,580 |
| 1996-04-25 | 665 | 665 | 651 | 652 | 142,000 | 6,520 |
| 1996-04-24 | 666 | 666 | 655 | 655 | 60,000 | 6,550 |
| 1996-04-23 | 666 | 669 | 657 | 658 | 87,000 | 6,580 |
| 1996-04-22 | 657 | 658 | 654 | 657 | 104,000 | 6,570 |
| 1996-04-19 | 655 | 655 | 645 | 647 | 94,000 | 6,470 |
| 1996-04-18 | 652 | 655 | 645 | 645 | 91,000 | 6,450 |
| 1996-04-17 | 660 | 662 | 650 | 651 | 119,000 | 6,510 |
| 1996-04-16 | 659 | 666 | 658 | 660 | 161,000 | 6,600 |
| 1996-04-15 | 651 | 660 | 650 | 659 | 156,000 | 6,590 |
| 1996-04-12 | 655 | 660 | 654 | 656 | 212,000 | 6,560 |
| 1996-04-11 | 656 | 660 | 653 | 653 | 186,000 | 6,530 |
| 1996-04-10 | 662 | 662 | 655 | 655 | 164,000 | 6,550 |
| 1996-04-09 | 659 | 659 | 650 | 652 | 121,000 | 6,520 |
| 1996-04-08 | 661 | 661 | 650 | 651 | 112,000 | 6,510 |
| 1996-04-05 | 651 | 651 | 645 | 651 | 133,000 | 6,510 |
| 1996-04-04 | 650 | 658 | 650 | 658 | 86,000 | 6,580 |
| 1996-04-03 | 657 | 665 | 645 | 650 | 185,000 | 6,500 |
| 1996-04-02 | 667 | 669 | 650 | 652 | 257,000 | 6,520 |
| 1996-04-01 | 645 | 670 | 637 | 657 | 314,000 | 6,570 |
| 1996-03-29 | 639 | 645 | 630 | 635 | 208,000 | 6,350 |
| 1996-03-28 | 635 | 639 | 630 | 638 | 153,000 | 6,380 |
| 1996-03-27 | 630 | 640 | 630 | 635 | 94,000 | 6,350 |
| 1996-03-26 | 629 | 635 | 625 | 629 | 108,000 | 6,290 |
| 1996-03-25 | 645 | 645 | 618 | 630 | 163,000 | 6,300 |
| 1996-03-22 | 626 | 638 | 621 | 638 | 131,000 | 6,380 |
| 1996-03-21 | 631 | 640 | 626 | 628 | 69,000 | 6,280 |
| 1996-03-19 | 624 | 635 | 624 | 635 | 151,000 | 6,350 |
| 1996-03-18 | 626 | 629 | 622 | 624 | 68,000 | 6,240 |
| 1996-03-15 | 615 | 637 | 615 | 620 | 216,000 | 6,200 |
| 1996-03-14 | 614 | 630 | 614 | 614 | 121,000 | 6,140 |
| 1996-03-13 | 613 | 629 | 613 | 613 | 179,000 | 6,130 |
| 1996-03-12 | 632 | 640 | 604 | 612 | 710,000 | 6,120 |
| 1996-03-11 | 630 | 634 | 630 | 631 | 476,000 | 6,310 |
| 1996-03-08 | 632 | 654 | 631 | 640 | 394,000 | 6,400 |
| 1996-03-07 | 649 | 649 | 636 | 636 | 194,000 | 6,360 |
| 1996-03-06 | 643 | 655 | 643 | 655 | 184,000 | 6,550 |
| 1996-03-05 | 631 | 639 | 631 | 633 | 215,000 | 6,330 |
| 1996-03-04 | 645 | 645 | 630 | 631 | 299,000 | 6,310 |
| 1996-03-01 | 640 | 641 | 632 | 636 | 309,000 | 6,360 |
| 1996-02-29 | 631 | 640 | 631 | 635 | 441,000 | 6,350 |
| 1996-02-28 | 640 | 645 | 638 | 640 | 251,000 | 6,400 |
| 1996-02-27 | 653 | 660 | 640 | 642 | 160,000 | 6,420 |
| 1996-02-26 | 645 | 665 | 645 | 660 | 167,000 | 6,600 |
| 1996-02-23 | 631 | 640 | 628 | 635 | 658,000 | 6,350 |
| 1996-02-22 | 632 | 636 | 625 | 627 | 1,293,000 | 6,270 |
| 1996-02-21 | 638 | 641 | 631 | 632 | 770,000 | 6,320 |
| 1996-02-20 | 646 | 646 | 630 | 645 | 663,000 | 6,450 |
| 1996-02-19 | 660 | 660 | 640 | 645 | 202,000 | 6,450 |
| 1996-02-16 | 660 | 665 | 630 | 650 | 1,093,000 | 6,500 |
| 1996-02-15 | 690 | 690 | 658 | 660 | 432,000 | 6,600 |
| 1996-02-14 | 690 | 690 | 681 | 682 | 338,000 | 6,820 |
| 1996-02-13 | 706 | 710 | 688 | 694 | 163,000 | 6,940 |
| 1996-02-09 | 700 | 705 | 685 | 696 | 599,000 | 6,960 |
| 1996-02-08 | 715 | 715 | 695 | 695 | 359,000 | 6,950 |
| 1996-02-07 | 720 | 720 | 705 | 710 | 387,000 | 7,100 |
| 1996-02-06 | 710 | 720 | 710 | 710 | 234,000 | 7,100 |
| 1996-02-05 | 734 | 734 | 710 | 710 | 178,000 | 7,100 |
| 1996-02-02 | 735 | 740 | 718 | 730 | 290,000 | 7,300 |
| 1996-02-01 | 711 | 728 | 707 | 725 | 253,000 | 7,250 |
| 1996-01-31 | 727 | 728 | 716 | 718 | 404,000 | 7,180 |
| 1996-01-30 | 738 | 750 | 720 | 720 | 374,000 | 7,200 |
| 1996-01-29 | 754 | 754 | 726 | 731 | 479,000 | 7,310 |
| 1996-01-26 | 760 | 776 | 735 | 744 | 4,262,000 | 7,440 |
| 1996-01-25 | 699 | 740 | 681 | 740 | 896,000 | 7,400 |
| 1996-01-24 | 676 | 684 | 673 | 680 | 195,000 | 6,800 |
| 1996-01-23 | 683 | 689 | 672 | 685 | 139,000 | 6,850 |
| 1996-01-22 | 700 | 700 | 683 | 683 | 115,000 | 6,830 |
| 1996-01-19 | 680 | 695 | 670 | 693 | 427,000 | 6,930 |
| 1996-01-18 | 687 | 699 | 665 | 670 | 486,000 | 6,700 |
| 1996-01-17 | 720 | 720 | 685 | 686 | 311,000 | 6,860 |
| 1996-01-16 | 720 | 720 | 710 | 715 | 137,000 | 7,150 |
| 1996-01-12 | 729 | 730 | 717 | 717 | 256,000 | 7,170 |
| 1996-01-11 | 724 | 729 | 715 | 726 | 261,000 | 7,260 |
| 1996-01-10 | 730 | 765 | 725 | 729 | 947,000 | 7,290 |
| 1996-01-09 | 730 | 734 | 720 | 726 | 291,000 | 7,260 |
| 1996-01-08 | 730 | 740 | 725 | 734 | 265,000 | 7,340 |
| 1996-01-05 | 715 | 735 | 708 | 730 | 754,000 | 7,300 |
| 1996-01-04 | 700 | 712 | 700 | 705 | 71,000 | 7,050 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
