3408 サカイオーベックス(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 150 | 165 | 150 | 165 | 19,000 | 1,650 |
| 1997-12-29 | 155 | 155 | 145 | 154 | 84,000 | 1,540 |
| 1997-12-26 | 165 | 170 | 159 | 164 | 75,000 | 1,640 |
| 1997-12-25 | 179 | 180 | 164 | 164 | 101,000 | 1,640 |
| 1997-12-24 | 144 | 158 | 142 | 155 | 109,000 | 1,550 |
| 1997-12-22 | 171 | 171 | 150 | 154 | 145,000 | 1,540 |
| 1997-12-19 | 196 | 202 | 176 | 178 | 127,000 | 1,780 |
| 1997-12-18 | 193 | 197 | 188 | 195 | 136,000 | 1,950 |
| 1997-12-17 | 201 | 201 | 190 | 190 | 218,000 | 1,900 |
| 1997-12-16 | 195 | 207 | 195 | 202 | 53,000 | 2,020 |
| 1997-12-15 | 193 | 195 | 190 | 193 | 76,000 | 1,930 |
| 1997-12-12 | 202 | 202 | 186 | 193 | 154,000 | 1,930 |
| 1997-12-11 | 220 | 220 | 210 | 210 | 57,000 | 2,100 |
| 1997-12-10 | 223 | 225 | 223 | 223 | 29,000 | 2,230 |
| 1997-12-09 | 221 | 230 | 221 | 223 | 17,000 | 2,230 |
| 1997-12-08 | 240 | 240 | 221 | 221 | 91,000 | 2,210 |
| 1997-12-05 | 225 | 233 | 220 | 220 | 160,000 | 2,200 |
| 1997-12-04 | 239 | 241 | 220 | 225 | 79,000 | 2,250 |
| 1997-12-03 | 241 | 244 | 240 | 242 | 64,000 | 2,420 |
| 1997-12-02 | 238 | 244 | 238 | 241 | 70,000 | 2,410 |
| 1997-12-01 | 220 | 231 | 220 | 228 | 42,000 | 2,280 |
| 1997-11-28 | 223 | 225 | 211 | 224 | 171,000 | 2,240 |
| 1997-11-27 | 238 | 240 | 207 | 209 | 194,000 | 2,090 |
| 1997-11-26 | 240 | 242 | 236 | 240 | 160,000 | 2,400 |
| 1997-11-25 | 246 | 246 | 240 | 240 | 149,000 | 2,400 |
| 1997-11-21 | 259 | 262 | 249 | 251 | 340,000 | 2,510 |
| 1997-11-20 | 250 | 270 | 250 | 260 | 62,000 | 2,600 |
| 1997-11-19 | 290 | 290 | 251 | 251 | 52,000 | 2,510 |
| 1997-11-18 | 270 | 288 | 270 | 285 | 55,000 | 2,850 |
| 1997-11-17 | 248 | 274 | 239 | 274 | 128,000 | 2,740 |
| 1997-11-14 | 255 | 257 | 240 | 248 | 87,000 | 2,480 |
| 1997-11-13 | 258 | 258 | 238 | 250 | 209,000 | 2,500 |
| 1997-11-12 | 278 | 281 | 260 | 260 | 133,000 | 2,600 |
| 1997-11-11 | 282 | 290 | 281 | 285 | 59,000 | 2,850 |
| 1997-11-10 | 295 | 300 | 286 | 286 | 112,000 | 2,860 |
| 1997-11-07 | 301 | 303 | 300 | 303 | 79,000 | 3,030 |
| 1997-11-06 | 307 | 310 | 303 | 310 | 80,000 | 3,100 |
| 1997-11-05 | 318 | 318 | 310 | 311 | 23,000 | 3,110 |
| 1997-11-04 | 311 | 322 | 311 | 312 | 31,000 | 3,120 |
| 1997-10-31 | 301 | 320 | 301 | 313 | 36,000 | 3,130 |
| 1997-10-30 | 310 | 315 | 301 | 301 | 35,000 | 3,010 |
| 1997-10-29 | 318 | 319 | 313 | 313 | 27,000 | 3,130 |
| 1997-10-28 | 300 | 304 | 299 | 303 | 67,000 | 3,030 |
| 1997-10-27 | 305 | 311 | 305 | 311 | 62,000 | 3,110 |
| 1997-10-24 | 326 | 326 | 319 | 324 | 43,000 | 3,240 |
| 1997-10-23 | 329 | 334 | 321 | 321 | 26,000 | 3,210 |
| 1997-10-22 | 338 | 340 | 330 | 340 | 59,000 | 3,400 |
| 1997-10-21 | 320 | 325 | 318 | 318 | 70,000 | 3,180 |
| 1997-10-20 | 310 | 319 | 308 | 312 | 43,000 | 3,120 |
| 1997-10-17 | 312 | 312 | 302 | 308 | 46,000 | 3,080 |
| 1997-10-16 | 300 | 315 | 297 | 315 | 97,000 | 3,150 |
| 1997-10-15 | 301 | 301 | 296 | 299 | 42,000 | 2,990 |
| 1997-10-14 | 297 | 300 | 296 | 296 | 24,000 | 2,960 |
| 1997-10-13 | 300 | 300 | 295 | 300 | 43,000 | 3,000 |
| 1997-10-09 | 301 | 303 | 300 | 300 | 40,000 | 3,000 |
| 1997-10-08 | 300 | 310 | 300 | 304 | 93,000 | 3,040 |
| 1997-10-07 | 315 | 315 | 303 | 303 | 99,000 | 3,030 |
| 1997-10-06 | 295 | 320 | 295 | 320 | 125,000 | 3,200 |
| 1997-10-03 | 291 | 295 | 290 | 290 | 87,000 | 2,900 |
| 1997-10-02 | 304 | 304 | 293 | 296 | 110,000 | 2,960 |
| 1997-10-01 | 306 | 306 | 296 | 300 | 153,000 | 3,000 |
| 1997-09-30 | 310 | 314 | 303 | 310 | 120,000 | 3,100 |
| 1997-09-29 | 304 | 307 | 304 | 307 | 190,000 | 3,070 |
| 1997-09-26 | 315 | 315 | 303 | 303 | 174,000 | 3,030 |
| 1997-09-25 | 335 | 337 | 319 | 320 | 141,000 | 3,200 |
| 1997-09-24 | 341 | 345 | 330 | 330 | 63,000 | 3,300 |
| 1997-09-22 | 341 | 347 | 337 | 340 | 90,000 | 3,400 |
| 1997-09-19 | 350 | 350 | 343 | 344 | 114,000 | 3,440 |
| 1997-09-18 | 352 | 352 | 345 | 345 | 91,000 | 3,450 |
| 1997-09-17 | 356 | 363 | 350 | 353 | 93,000 | 3,530 |
| 1997-09-16 | 367 | 367 | 342 | 351 | 221,000 | 3,510 |
| 1997-09-12 | 385 | 385 | 360 | 368 | 374,000 | 3,680 |
| 1997-09-11 | 401 | 401 | 390 | 391 | 204,000 | 3,910 |
| 1997-09-10 | 428 | 428 | 407 | 410 | 205,000 | 4,100 |
| 1997-09-09 | 423 | 430 | 410 | 429 | 264,000 | 4,290 |
| 1997-09-08 | 420 | 432 | 420 | 421 | 232,000 | 4,210 |
| 1997-09-05 | 432 | 439 | 415 | 420 | 652,000 | 4,200 |
| 1997-09-04 | 438 | 485 | 435 | 436 | 2,295,000 | 4,360 |
| 1997-09-03 | 400 | 435 | 400 | 435 | 1,029,000 | 4,350 |
| 1997-09-02 | 364 | 395 | 356 | 395 | 145,000 | 3,950 |
| 1997-09-01 | 375 | 377 | 365 | 365 | 98,000 | 3,650 |
| 1997-08-29 | 382 | 385 | 375 | 385 | 160,000 | 3,850 |
| 1997-08-28 | 398 | 404 | 397 | 397 | 237,000 | 3,970 |
| 1997-08-27 | 400 | 410 | 393 | 398 | 349,000 | 3,980 |
| 1997-08-26 | 375 | 395 | 375 | 395 | 216,000 | 3,950 |
| 1997-08-25 | 365 | 379 | 365 | 379 | 106,000 | 3,790 |
| 1997-08-22 | 380 | 380 | 362 | 368 | 254,000 | 3,680 |
| 1997-08-21 | 369 | 405 | 369 | 385 | 432,000 | 3,850 |
| 1997-08-20 | 353 | 366 | 345 | 349 | 153,000 | 3,490 |
| 1997-08-19 | 339 | 339 | 330 | 334 | 80,000 | 3,340 |
| 1997-08-18 | 315 | 316 | 315 | 316 | 24,000 | 3,160 |
| 1997-08-15 | 320 | 323 | 320 | 322 | 58,000 | 3,220 |
| 1997-08-14 | 330 | 330 | 323 | 323 | 20,000 | 3,230 |
| 1997-08-13 | 317 | 318 | 315 | 317 | 35,000 | 3,170 |
| 1997-08-12 | 308 | 324 | 308 | 317 | 171,000 | 3,170 |
| 1997-08-11 | 311 | 311 | 303 | 303 | 52,000 | 3,030 |
| 1997-08-08 | 316 | 316 | 313 | 316 | 34,000 | 3,160 |
| 1997-08-07 | 319 | 320 | 316 | 316 | 80,000 | 3,160 |
| 1997-08-06 | 327 | 327 | 313 | 316 | 37,000 | 3,160 |
| 1997-08-05 | 327 | 329 | 325 | 325 | 43,000 | 3,250 |
| 1997-08-04 | 335 | 335 | 325 | 330 | 49,000 | 3,300 |
| 1997-08-01 | 346 | 350 | 330 | 330 | 41,000 | 3,300 |
| 1997-07-31 | 355 | 357 | 350 | 350 | 76,000 | 3,500 |
| 1997-07-30 | 360 | 364 | 360 | 360 | 39,000 | 3,600 |
| 1997-07-29 | 373 | 373 | 355 | 360 | 49,000 | 3,600 |
| 1997-07-28 | 370 | 380 | 370 | 370 | 28,000 | 3,700 |
| 1997-07-25 | 364 | 370 | 350 | 370 | 129,000 | 3,700 |
| 1997-07-24 | 360 | 365 | 357 | 359 | 46,000 | 3,590 |
| 1997-07-23 | 383 | 383 | 370 | 370 | 33,000 | 3,700 |
| 1997-07-22 | 385 | 385 | 381 | 381 | 19,000 | 3,810 |
| 1997-07-18 | 396 | 396 | 388 | 395 | 103,000 | 3,950 |
| 1997-07-17 | 389 | 394 | 386 | 386 | 27,000 | 3,860 |
| 1997-07-16 | 390 | 395 | 386 | 388 | 56,000 | 3,880 |
| 1997-07-15 | 383 | 400 | 382 | 400 | 27,000 | 4,000 |
| 1997-07-14 | 380 | 383 | 380 | 382 | 58,000 | 3,820 |
| 1997-07-11 | 380 | 384 | 380 | 380 | 16,000 | 3,800 |
| 1997-07-10 | 381 | 385 | 380 | 385 | 40,000 | 3,850 |
| 1997-07-09 | 387 | 387 | 380 | 383 | 58,000 | 3,830 |
| 1997-07-08 | 390 | 395 | 390 | 390 | 26,000 | 3,900 |
| 1997-07-07 | 403 | 403 | 395 | 395 | 64,000 | 3,950 |
| 1997-07-04 | 422 | 422 | 405 | 405 | 75,000 | 4,050 |
| 1997-07-03 | 405 | 408 | 405 | 408 | 9,000 | 4,080 |
| 1997-07-02 | 418 | 418 | 405 | 405 | 27,000 | 4,050 |
| 1997-07-01 | 419 | 419 | 401 | 409 | 13,000 | 4,090 |
| 1997-06-30 | 419 | 424 | 419 | 420 | 51,000 | 4,200 |
| 1997-06-27 | 420 | 420 | 416 | 419 | 46,000 | 4,190 |
| 1997-06-26 | 408 | 420 | 403 | 420 | 86,000 | 4,200 |
| 1997-06-25 | 415 | 415 | 408 | 410 | 62,000 | 4,100 |
| 1997-06-24 | 408 | 415 | 408 | 408 | 41,000 | 4,080 |
| 1997-06-23 | 415 | 416 | 412 | 412 | 66,000 | 4,120 |
| 1997-06-20 | 425 | 425 | 415 | 416 | 30,000 | 4,160 |
| 1997-06-19 | 428 | 429 | 420 | 425 | 82,000 | 4,250 |
| 1997-06-18 | 415 | 429 | 414 | 428 | 161,000 | 4,280 |
| 1997-06-17 | 413 | 415 | 410 | 414 | 36,000 | 4,140 |
| 1997-06-16 | 412 | 415 | 410 | 414 | 111,000 | 4,140 |
| 1997-06-13 | 414 | 415 | 412 | 412 | 54,000 | 4,120 |
| 1997-06-12 | 410 | 418 | 410 | 415 | 57,000 | 4,150 |
| 1997-06-11 | 409 | 409 | 407 | 409 | 78,000 | 4,090 |
| 1997-06-10 | 411 | 413 | 409 | 412 | 99,000 | 4,120 |
| 1997-06-09 | 417 | 417 | 411 | 412 | 30,000 | 4,120 |
| 1997-06-06 | 419 | 419 | 413 | 415 | 46,000 | 4,150 |
| 1997-06-05 | 422 | 422 | 412 | 414 | 25,000 | 4,140 |
| 1997-06-04 | 420 | 426 | 415 | 422 | 93,000 | 4,220 |
| 1997-06-03 | 429 | 430 | 420 | 429 | 45,000 | 4,290 |
| 1997-06-02 | 435 | 435 | 422 | 425 | 32,000 | 4,250 |
| 1997-05-30 | 435 | 450 | 434 | 435 | 314,000 | 4,350 |
| 1997-05-29 | 414 | 435 | 410 | 435 | 191,000 | 4,350 |
| 1997-05-28 | 409 | 410 | 406 | 410 | 76,000 | 4,100 |
| 1997-05-27 | 405 | 410 | 402 | 402 | 64,000 | 4,020 |
| 1997-05-26 | 402 | 407 | 401 | 405 | 41,000 | 4,050 |
| 1997-05-23 | 405 | 410 | 402 | 405 | 104,000 | 4,050 |
| 1997-05-22 | 401 | 408 | 400 | 404 | 77,000 | 4,040 |
| 1997-05-21 | 409 | 409 | 400 | 401 | 36,000 | 4,010 |
| 1997-05-20 | 415 | 415 | 410 | 410 | 70,000 | 4,100 |
| 1997-05-19 | 407 | 410 | 405 | 410 | 89,000 | 4,100 |
| 1997-05-16 | 408 | 408 | 401 | 405 | 77,000 | 4,050 |
| 1997-05-15 | 405 | 412 | 402 | 408 | 75,000 | 4,080 |
| 1997-05-14 | 403 | 413 | 401 | 410 | 135,000 | 4,100 |
| 1997-05-13 | 407 | 415 | 399 | 399 | 224,000 | 3,990 |
| 1997-05-12 | 402 | 410 | 399 | 407 | 268,000 | 4,070 |
| 1997-05-09 | 390 | 405 | 390 | 401 | 347,000 | 4,010 |
| 1997-05-08 | 374 | 380 | 369 | 380 | 204,000 | 3,800 |
| 1997-05-07 | 374 | 377 | 370 | 370 | 223,000 | 3,700 |
| 1997-05-06 | 380 | 384 | 370 | 370 | 321,000 | 3,700 |
| 1997-05-02 | 374 | 374 | 370 | 373 | 308,000 | 3,730 |
| 1997-05-01 | 367 | 375 | 367 | 370 | 140,000 | 3,700 |
| 1997-04-30 | 361 | 372 | 360 | 363 | 135,000 | 3,630 |
| 1997-04-28 | 363 | 365 | 360 | 361 | 41,000 | 3,610 |
| 1997-04-25 | 378 | 378 | 365 | 365 | 70,000 | 3,650 |
| 1997-04-24 | 379 | 380 | 370 | 380 | 180,000 | 3,800 |
| 1997-04-23 | 366 | 382 | 355 | 379 | 341,000 | 3,790 |
| 1997-04-22 | 366 | 367 | 360 | 367 | 122,000 | 3,670 |
| 1997-04-21 | 368 | 371 | 364 | 365 | 122,000 | 3,650 |
| 1997-04-18 | 341 | 365 | 340 | 364 | 191,000 | 3,640 |
| 1997-04-17 | 328 | 338 | 326 | 338 | 70,000 | 3,380 |
| 1997-04-16 | 325 | 329 | 324 | 325 | 76,000 | 3,250 |
| 1997-04-15 | 321 | 330 | 321 | 325 | 145,000 | 3,250 |
| 1997-04-14 | 299 | 315 | 292 | 315 | 629,000 | 3,150 |
| 1997-04-11 | 300 | 303 | 297 | 303 | 246,000 | 3,030 |
| 1997-04-10 | 330 | 330 | 315 | 315 | 125,000 | 3,150 |
| 1997-04-09 | 350 | 360 | 338 | 340 | 106,000 | 3,400 |
| 1997-04-08 | 369 | 369 | 354 | 360 | 150,000 | 3,600 |
| 1997-04-07 | 383 | 385 | 369 | 380 | 79,000 | 3,800 |
| 1997-04-04 | 381 | 390 | 380 | 390 | 81,000 | 3,900 |
| 1997-04-03 | 389 | 390 | 381 | 381 | 84,000 | 3,810 |
| 1997-04-02 | 389 | 389 | 381 | 381 | 46,000 | 3,810 |
| 1997-04-01 | 381 | 390 | 380 | 380 | 58,000 | 3,800 |
| 1997-03-31 | 385 | 385 | 380 | 381 | 39,000 | 3,810 |
| 1997-03-28 | 388 | 390 | 385 | 385 | 38,000 | 3,850 |
| 1997-03-27 | 413 | 413 | 390 | 390 | 33,000 | 3,900 |
| 1997-03-26 | 407 | 413 | 403 | 408 | 33,000 | 4,080 |
| 1997-03-25 | 405 | 406 | 402 | 402 | 29,000 | 4,020 |
| 1997-03-24 | 391 | 391 | 390 | 390 | 26,000 | 3,900 |
| 1997-03-21 | 400 | 400 | 388 | 388 | 84,000 | 3,880 |
| 1997-03-19 | 400 | 400 | 395 | 395 | 27,000 | 3,950 |
| 1997-03-18 | 397 | 400 | 392 | 400 | 56,000 | 4,000 |
| 1997-03-17 | 400 | 400 | 392 | 392 | 41,000 | 3,920 |
| 1997-03-14 | 394 | 394 | 392 | 392 | 41,000 | 3,920 |
| 1997-03-13 | 395 | 396 | 393 | 394 | 27,000 | 3,940 |
| 1997-03-12 | 400 | 405 | 395 | 400 | 68,000 | 4,000 |
| 1997-03-11 | 399 | 401 | 395 | 395 | 32,000 | 3,950 |
| 1997-03-10 | 410 | 414 | 401 | 405 | 30,000 | 4,050 |
| 1997-03-07 | 408 | 410 | 404 | 410 | 54,000 | 4,100 |
| 1997-03-06 | 412 | 415 | 408 | 409 | 76,000 | 4,090 |
| 1997-03-05 | 415 | 420 | 412 | 414 | 45,000 | 4,140 |
| 1997-03-04 | 417 | 420 | 413 | 415 | 55,000 | 4,150 |
| 1997-03-03 | 409 | 413 | 409 | 412 | 40,000 | 4,120 |
| 1997-02-28 | 420 | 420 | 413 | 419 | 160,000 | 4,190 |
| 1997-02-27 | 409 | 420 | 409 | 420 | 70,000 | 4,200 |
| 1997-02-26 | 411 | 419 | 405 | 415 | 52,000 | 4,150 |
| 1997-02-25 | 415 | 415 | 408 | 410 | 81,000 | 4,100 |
| 1997-02-24 | 417 | 419 | 410 | 415 | 20,000 | 4,150 |
| 1997-02-21 | 400 | 407 | 395 | 397 | 155,000 | 3,970 |
| 1997-02-20 | 391 | 401 | 391 | 401 | 161,000 | 4,010 |
| 1997-02-19 | 394 | 394 | 390 | 394 | 90,000 | 3,940 |
| 1997-02-18 | 395 | 399 | 391 | 396 | 39,000 | 3,960 |
| 1997-02-17 | 387 | 395 | 387 | 395 | 76,000 | 3,950 |
| 1997-02-14 | 391 | 391 | 386 | 388 | 95,000 | 3,880 |
| 1997-02-13 | 392 | 395 | 390 | 395 | 54,000 | 3,950 |
| 1997-02-12 | 402 | 402 | 386 | 390 | 54,000 | 3,900 |
| 1997-02-10 | 401 | 401 | 392 | 392 | 56,000 | 3,920 |
| 1997-02-07 | 400 | 410 | 381 | 386 | 220,000 | 3,860 |
| 1997-02-06 | 420 | 420 | 410 | 410 | 37,000 | 4,100 |
| 1997-02-05 | 419 | 419 | 410 | 419 | 42,000 | 4,190 |
| 1997-02-04 | 422 | 430 | 421 | 422 | 96,000 | 4,220 |
| 1997-02-03 | 425 | 425 | 420 | 422 | 44,000 | 4,220 |
| 1997-01-31 | 415 | 427 | 410 | 427 | 46,000 | 4,270 |
| 1997-01-30 | 415 | 415 | 410 | 410 | 62,000 | 4,100 |
| 1997-01-29 | 412 | 415 | 405 | 410 | 109,000 | 4,100 |
| 1997-01-28 | 415 | 420 | 411 | 420 | 34,000 | 4,200 |
| 1997-01-27 | 420 | 421 | 410 | 420 | 40,000 | 4,200 |
| 1997-01-24 | 421 | 422 | 411 | 420 | 97,000 | 4,200 |
| 1997-01-23 | 420 | 425 | 420 | 420 | 35,000 | 4,200 |
| 1997-01-22 | 424 | 428 | 418 | 425 | 52,000 | 4,250 |
| 1997-01-21 | 416 | 420 | 415 | 420 | 32,000 | 4,200 |
| 1997-01-20 | 439 | 439 | 411 | 411 | 87,000 | 4,110 |
| 1997-01-17 | 444 | 450 | 440 | 445 | 99,000 | 4,450 |
| 1997-01-16 | 410 | 434 | 410 | 434 | 79,000 | 4,340 |
| 1997-01-14 | 405 | 410 | 395 | 410 | 127,000 | 4,100 |
| 1997-01-13 | 379 | 410 | 379 | 410 | 125,000 | 4,100 |
| 1997-01-10 | 387 | 400 | 375 | 384 | 274,000 | 3,840 |
| 1997-01-09 | 402 | 405 | 385 | 385 | 210,000 | 3,850 |
| 1997-01-08 | 431 | 436 | 400 | 400 | 90,000 | 4,000 |
| 1997-01-07 | 445 | 445 | 436 | 436 | 81,000 | 4,360 |
| 1997-01-06 | 440 | 441 | 440 | 440 | 26,000 | 4,400 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
