3408 サカイオーベックス(株) の時系列データ [1998年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1998-12-30 | 145 | 145 | 140 | 140 | 37,000 | 1,400 |
1998-12-29 | 146 | 146 | 140 | 140 | 28,000 | 1,400 |
1998-12-28 | 149 | 149 | 145 | 145 | 23,000 | 1,450 |
1998-12-25 | 151 | 151 | 151 | 151 | 50,000 | 1,510 |
1998-12-24 | 140 | 145 | 140 | 145 | 66,000 | 1,450 |
1998-12-22 | 151 | 151 | 140 | 141 | 112,000 | 1,410 |
1998-12-21 | 153 | 155 | 141 | 141 | 79,000 | 1,410 |
1998-12-18 | 147 | 158 | 147 | 153 | 24,000 | 1,530 |
1998-12-17 | 150 | 150 | 146 | 146 | 10,000 | 1,460 |
1998-12-16 | 158 | 158 | 150 | 153 | 18,000 | 1,530 |
1998-12-15 | 155 | 155 | 150 | 150 | 7,000 | 1,500 |
1998-12-14 | 155 | 155 | 150 | 150 | 9,000 | 1,500 |
1998-12-11 | 150 | 159 | 150 | 157 | 39,000 | 1,570 |
1998-12-10 | 155 | 155 | 152 | 154 | 29,000 | 1,540 |
1998-12-09 | 160 | 160 | 159 | 159 | 12,000 | 1,590 |
1998-12-08 | 164 | 164 | 160 | 161 | 15,000 | 1,610 |
1998-12-07 | 169 | 169 | 159 | 164 | 36,000 | 1,640 |
1998-12-04 | 155 | 156 | 154 | 154 | 27,000 | 1,540 |
1998-12-03 | 156 | 160 | 155 | 155 | 32,000 | 1,550 |
1998-12-02 | 161 | 161 | 156 | 156 | 13,000 | 1,560 |
1998-12-01 | 155 | 162 | 155 | 161 | 25,000 | 1,610 |
1998-11-30 | 179 | 179 | 175 | 175 | 17,000 | 1,750 |
1998-11-27 | 180 | 180 | 175 | 175 | 48,000 | 1,750 |
1998-11-26 | 180 | 180 | 175 | 175 | 27,000 | 1,750 |
1998-11-25 | 185 | 185 | 173 | 175 | 61,000 | 1,750 |
1998-11-24 | 166 | 175 | 166 | 170 | 36,000 | 1,700 |
1998-11-20 | 165 | 170 | 165 | 168 | 81,000 | 1,680 |
1998-11-19 | 160 | 165 | 155 | 165 | 75,000 | 1,650 |
1998-11-18 | 150 | 152 | 149 | 152 | 18,000 | 1,520 |
1998-11-17 | 147 | 147 | 146 | 146 | 22,000 | 1,460 |
1998-11-16 | 150 | 150 | 146 | 146 | 11,000 | 1,460 |
1998-11-13 | 146 | 147 | 145 | 147 | 11,000 | 1,470 |
1998-11-12 | 150 | 150 | 145 | 146 | 32,000 | 1,460 |
1998-11-11 | 145 | 147 | 145 | 146 | 8,000 | 1,460 |
1998-11-10 | 147 | 147 | 145 | 145 | 14,000 | 1,450 |
1998-11-09 | 147 | 147 | 147 | 147 | 7,000 | 1,470 |
1998-11-06 | 145 | 147 | 145 | 147 | 9,000 | 1,470 |
1998-11-05 | 150 | 150 | 145 | 147 | 14,000 | 1,470 |
1998-11-04 | 150 | 150 | 145 | 150 | 16,000 | 1,500 |
1998-11-02 | 145 | 148 | 145 | 147 | 13,000 | 1,470 |
1998-10-30 | 150 | 150 | 146 | 146 | 11,000 | 1,460 |
1998-10-29 | 148 | 150 | 148 | 150 | 14,000 | 1,500 |
1998-10-28 | 151 | 151 | 150 | 150 | 10,000 | 1,500 |
1998-10-27 | 146 | 150 | 146 | 146 | 14,000 | 1,460 |
1998-10-26 | 151 | 151 | 151 | 151 | 6,000 | 1,510 |
1998-10-23 | 160 | 160 | 153 | 153 | 60,000 | 1,530 |
1998-10-22 | 147 | 160 | 147 | 152 | 23,000 | 1,520 |
1998-10-21 | 147 | 159 | 145 | 150 | 30,000 | 1,500 |
1998-10-20 | 153 | 153 | 153 | 153 | 40,000 | 1,530 |
1998-10-19 | 150 | 153 | 140 | 153 | 13,000 | 1,530 |
1998-10-16 | 146 | 146 | 138 | 138 | 28,000 | 1,380 |
1998-10-15 | 141 | 141 | 141 | 141 | 8,000 | 1,410 |
1998-10-14 | 140 | 146 | 140 | 141 | 35,000 | 1,410 |
1998-10-13 | 155 | 155 | 145 | 145 | 27,000 | 1,450 |
1998-10-12 | 139 | 155 | 139 | 155 | 12,000 | 1,550 |
1998-10-09 | 148 | 155 | 144 | 144 | 11,000 | 1,440 |
1998-10-08 | 150 | 150 | 148 | 148 | 7,000 | 1,480 |
1998-10-07 | 148 | 158 | 148 | 158 | 43,000 | 1,580 |
1998-10-06 | 139 | 143 | 132 | 143 | 24,000 | 1,430 |
1998-10-05 | 131 | 138 | 131 | 135 | 12,000 | 1,350 |
1998-10-02 | 129 | 150 | 125 | 150 | 48,000 | 1,500 |
1998-10-01 | 150 | 150 | 120 | 129 | 66,000 | 1,290 |
1998-09-30 | 154 | 154 | 148 | 150 | 43,000 | 1,500 |
1998-09-29 | 166 | 166 | 151 | 153 | 25,000 | 1,530 |
1998-09-28 | 164 | 164 | 158 | 158 | 8,000 | 1,580 |
1998-09-25 | 172 | 172 | 157 | 166 | 60,000 | 1,660 |
1998-09-24 | 153 | 167 | 150 | 167 | 32,000 | 1,670 |
1998-09-22 | 159 | 159 | 153 | 153 | 12,000 | 1,530 |
1998-09-21 | 155 | 156 | 150 | 153 | 37,000 | 1,530 |
1998-09-18 | 153 | 155 | 153 | 155 | 47,000 | 1,550 |
1998-09-17 | 157 | 160 | 153 | 153 | 47,000 | 1,530 |
1998-09-16 | 160 | 165 | 157 | 157 | 24,000 | 1,570 |
1998-09-14 | 161 | 163 | 160 | 160 | 34,000 | 1,600 |
1998-09-11 | 176 | 176 | 163 | 163 | 61,000 | 1,630 |
1998-09-10 | 161 | 165 | 161 | 161 | 23,000 | 1,610 |
1998-09-09 | 161 | 165 | 161 | 161 | 29,000 | 1,610 |
1998-09-08 | 164 | 173 | 164 | 165 | 29,000 | 1,650 |
1998-09-07 | 157 | 163 | 156 | 163 | 63,000 | 1,630 |
1998-09-04 | 160 | 162 | 160 | 162 | 84,000 | 1,620 |
1998-09-03 | 170 | 170 | 165 | 167 | 30,000 | 1,670 |
1998-09-02 | 185 | 185 | 170 | 170 | 45,000 | 1,700 |
1998-09-01 | 163 | 165 | 160 | 165 | 51,000 | 1,650 |
1998-08-31 | 160 | 170 | 160 | 165 | 43,000 | 1,650 |
1998-08-28 | 165 | 167 | 160 | 160 | 97,000 | 1,600 |
1998-08-27 | 172 | 172 | 168 | 170 | 52,000 | 1,700 |
1998-08-26 | 180 | 180 | 172 | 172 | 23,000 | 1,720 |
1998-08-25 | 188 | 189 | 175 | 179 | 48,000 | 1,790 |
1998-08-24 | 171 | 179 | 171 | 179 | 32,000 | 1,790 |
1998-08-21 | 177 | 185 | 172 | 180 | 26,000 | 1,800 |
1998-08-20 | 178 | 187 | 178 | 187 | 23,000 | 1,870 |
1998-08-19 | 192 | 192 | 182 | 188 | 39,000 | 1,880 |
1998-08-18 | 171 | 174 | 168 | 172 | 28,000 | 1,720 |
1998-08-17 | 165 | 167 | 165 | 166 | 72,000 | 1,660 |
1998-08-14 | 174 | 175 | 170 | 174 | 31,000 | 1,740 |
1998-08-13 | 178 | 180 | 171 | 175 | 43,000 | 1,750 |
1998-08-12 | 170 | 171 | 166 | 171 | 96,000 | 1,710 |
1998-08-11 | 177 | 177 | 168 | 170 | 122,000 | 1,700 |
1998-08-10 | 170 | 184 | 170 | 180 | 83,000 | 1,800 |
1998-08-07 | 190 | 199 | 189 | 189 | 47,000 | 1,890 |
1998-08-06 | 197 | 197 | 190 | 190 | 65,000 | 1,900 |
1998-08-05 | 200 | 200 | 195 | 197 | 29,000 | 1,970 |
1998-08-04 | 203 | 203 | 203 | 203 | 34,000 | 2,030 |
1998-08-03 | 207 | 207 | 203 | 203 | 25,000 | 2,030 |
1998-07-31 | 211 | 211 | 206 | 206 | 22,000 | 2,060 |
1998-07-30 | 199 | 204 | 199 | 204 | 63,000 | 2,040 |
1998-07-29 | 204 | 204 | 198 | 199 | 31,000 | 1,990 |
1998-07-28 | 198 | 200 | 195 | 198 | 76,000 | 1,980 |
1998-07-27 | 213 | 213 | 203 | 203 | 27,000 | 2,030 |
1998-07-24 | 220 | 220 | 210 | 210 | 56,000 | 2,100 |
1998-07-23 | 213 | 220 | 213 | 220 | 21,000 | 2,200 |
1998-07-22 | 216 | 220 | 216 | 220 | 20,000 | 2,200 |
1998-07-21 | 217 | 224 | 217 | 218 | 6,000 | 2,180 |
1998-07-17 | 228 | 229 | 220 | 222 | 42,000 | 2,220 |
1998-07-16 | 225 | 225 | 212 | 212 | 14,000 | 2,120 |
1998-07-15 | 225 | 230 | 225 | 227 | 20,000 | 2,270 |
1998-07-14 | 229 | 229 | 222 | 225 | 39,000 | 2,250 |
1998-07-13 | 205 | 212 | 204 | 212 | 21,000 | 2,120 |
1998-07-10 | 206 | 215 | 206 | 208 | 24,000 | 2,080 |
1998-07-09 | 216 | 220 | 201 | 215 | 83,000 | 2,150 |
1998-07-08 | 230 | 230 | 215 | 215 | 114,000 | 2,150 |
1998-07-07 | 250 | 250 | 225 | 230 | 132,000 | 2,300 |
1998-07-06 | 250 | 250 | 242 | 245 | 301,000 | 2,450 |
1998-07-03 | 219 | 230 | 215 | 230 | 191,000 | 2,300 |
1998-07-02 | 226 | 226 | 210 | 210 | 87,000 | 2,100 |
1998-07-01 | 229 | 230 | 218 | 229 | 196,000 | 2,290 |
1998-06-30 | 200 | 236 | 200 | 225 | 566,000 | 2,250 |
1998-06-29 | 188 | 200 | 188 | 195 | 18,000 | 1,950 |
1998-06-26 | 200 | 200 | 186 | 187 | 29,000 | 1,870 |
1998-06-25 | 203 | 203 | 190 | 200 | 51,000 | 2,000 |
1998-06-24 | 184 | 193 | 184 | 190 | 19,000 | 1,900 |
1998-06-23 | 191 | 191 | 183 | 183 | 11,000 | 1,830 |
1998-06-22 | 194 | 197 | 181 | 191 | 30,000 | 1,910 |
1998-06-19 | 200 | 205 | 190 | 190 | 35,000 | 1,900 |
1998-06-18 | 185 | 197 | 185 | 195 | 23,000 | 1,950 |
1998-06-17 | 181 | 183 | 178 | 183 | 28,000 | 1,830 |
1998-06-16 | 181 | 185 | 178 | 183 | 21,000 | 1,830 |
1998-06-15 | 182 | 185 | 180 | 185 | 24,000 | 1,850 |
1998-06-12 | 182 | 182 | 180 | 182 | 137,000 | 1,820 |
1998-06-11 | 182 | 190 | 180 | 182 | 26,000 | 1,820 |
1998-06-10 | 185 | 185 | 179 | 180 | 61,000 | 1,800 |
1998-06-09 | 190 | 190 | 185 | 185 | 7,000 | 1,850 |
1998-06-08 | 190 | 194 | 190 | 190 | 30,000 | 1,900 |
1998-06-05 | 183 | 198 | 181 | 189 | 36,000 | 1,890 |
1998-06-04 | 180 | 188 | 180 | 183 | 53,000 | 1,830 |
1998-06-03 | 194 | 194 | 190 | 190 | 42,000 | 1,900 |
1998-06-02 | 198 | 198 | 196 | 196 | 76,000 | 1,960 |
1998-06-01 | 205 | 205 | 200 | 200 | 39,000 | 2,000 |
1998-05-29 | 200 | 205 | 198 | 205 | 45,000 | 2,050 |
1998-05-28 | 199 | 200 | 199 | 200 | 31,000 | 2,000 |
1998-05-27 | 200 | 200 | 197 | 197 | 32,000 | 1,970 |
1998-05-26 | 195 | 200 | 195 | 195 | 37,000 | 1,950 |
1998-05-25 | 203 | 203 | 195 | 195 | 60,000 | 1,950 |
1998-05-22 | 188 | 194 | 186 | 189 | 28,000 | 1,890 |
1998-05-21 | 180 | 186 | 180 | 186 | 56,000 | 1,860 |
1998-05-20 | 182 | 182 | 180 | 180 | 52,000 | 1,800 |
1998-05-19 | 196 | 196 | 182 | 182 | 41,000 | 1,820 |
1998-05-18 | 185 | 188 | 178 | 180 | 25,000 | 1,800 |
1998-05-15 | 189 | 189 | 180 | 180 | 5,000 | 1,800 |
1998-05-14 | 180 | 190 | 180 | 180 | 22,000 | 1,800 |
1998-05-13 | 180 | 190 | 180 | 189 | 49,000 | 1,890 |
1998-05-12 | 192 | 192 | 188 | 188 | 11,000 | 1,880 |
1998-05-11 | 184 | 187 | 183 | 187 | 33,000 | 1,870 |
1998-05-08 | 180 | 183 | 180 | 183 | 55,000 | 1,830 |
1998-05-07 | 190 | 190 | 178 | 180 | 41,000 | 1,800 |
1998-05-06 | 200 | 200 | 189 | 190 | 49,000 | 1,900 |
1998-05-01 | 201 | 208 | 200 | 200 | 32,000 | 2,000 |
1998-04-30 | 199 | 199 | 195 | 195 | 19,000 | 1,950 |
1998-04-28 | 198 | 202 | 197 | 200 | 22,000 | 2,000 |
1998-04-27 | 209 | 209 | 202 | 207 | 28,000 | 2,070 |
1998-04-24 | 214 | 214 | 209 | 212 | 62,000 | 2,120 |
1998-04-23 | 205 | 208 | 205 | 205 | 20,000 | 2,050 |
1998-04-22 | 209 | 209 | 196 | 200 | 28,000 | 2,000 |
1998-04-21 | 201 | 201 | 196 | 196 | 29,000 | 1,960 |
1998-04-20 | 195 | 195 | 195 | 195 | 9,000 | 1,950 |
1998-04-17 | 210 | 210 | 199 | 205 | 37,000 | 2,050 |
1998-04-16 | 212 | 212 | 200 | 201 | 55,000 | 2,010 |
1998-04-15 | 208 | 210 | 204 | 210 | 20,000 | 2,100 |
1998-04-14 | 212 | 212 | 210 | 210 | 7,000 | 2,100 |
1998-04-13 | 219 | 219 | 215 | 215 | 17,000 | 2,150 |
1998-04-10 | 208 | 214 | 201 | 213 | 26,000 | 2,130 |
1998-04-09 | 199 | 208 | 198 | 203 | 56,000 | 2,030 |
1998-04-08 | 195 | 200 | 195 | 200 | 17,000 | 2,000 |
1998-04-07 | 200 | 200 | 190 | 192 | 27,000 | 1,920 |
1998-04-06 | 186 | 197 | 186 | 188 | 47,000 | 1,880 |
1998-04-03 | 168 | 185 | 168 | 176 | 99,000 | 1,760 |
1998-04-02 | 175 | 177 | 160 | 164 | 170,000 | 1,640 |
1998-04-01 | 185 | 185 | 175 | 180 | 136,000 | 1,800 |
1998-03-31 | 200 | 202 | 195 | 195 | 103,000 | 1,950 |
1998-03-30 | 209 | 220 | 205 | 205 | 24,000 | 2,050 |
1998-03-27 | 210 | 220 | 208 | 208 | 17,000 | 2,080 |
1998-03-26 | 205 | 220 | 205 | 215 | 44,000 | 2,150 |
1998-03-25 | 209 | 210 | 202 | 202 | 135,000 | 2,020 |
1998-03-24 | 210 | 210 | 202 | 202 | 34,000 | 2,020 |
1998-03-23 | 218 | 228 | 200 | 200 | 76,000 | 2,000 |
1998-03-20 | 220 | 228 | 217 | 218 | 35,000 | 2,180 |
1998-03-19 | 230 | 230 | 224 | 225 | 28,000 | 2,250 |
1998-03-18 | 225 | 225 | 218 | 220 | 20,000 | 2,200 |
1998-03-17 | 221 | 222 | 221 | 222 | 29,000 | 2,220 |
1998-03-16 | 229 | 229 | 219 | 219 | 30,000 | 2,190 |
1998-03-13 | 224 | 230 | 219 | 230 | 38,000 | 2,300 |
1998-03-12 | 221 | 222 | 218 | 219 | 50,000 | 2,190 |
1998-03-11 | 218 | 224 | 218 | 220 | 54,000 | 2,200 |
1998-03-10 | 222 | 224 | 220 | 220 | 37,000 | 2,200 |
1998-03-09 | 221 | 225 | 220 | 225 | 59,000 | 2,250 |
1998-03-06 | 221 | 225 | 220 | 225 | 28,000 | 2,250 |
1998-03-05 | 229 | 230 | 223 | 223 | 55,000 | 2,230 |
1998-03-04 | 227 | 230 | 220 | 226 | 195,000 | 2,260 |
1998-03-03 | 237 | 239 | 226 | 228 | 89,000 | 2,280 |
1998-03-02 | 237 | 239 | 230 | 236 | 131,000 | 2,360 |
1998-02-27 | 236 | 239 | 231 | 231 | 84,000 | 2,310 |
1998-02-26 | 215 | 225 | 212 | 224 | 134,000 | 2,240 |
1998-02-25 | 224 | 225 | 215 | 215 | 77,000 | 2,150 |
1998-02-24 | 220 | 220 | 215 | 219 | 110,000 | 2,190 |
1998-02-23 | 222 | 222 | 216 | 220 | 72,000 | 2,200 |
1998-02-20 | 230 | 230 | 221 | 221 | 37,000 | 2,210 |
1998-02-19 | 231 | 231 | 223 | 230 | 40,000 | 2,300 |
1998-02-18 | 235 | 235 | 225 | 226 | 77,000 | 2,260 |
1998-02-17 | 236 | 236 | 232 | 232 | 34,000 | 2,320 |
1998-02-16 | 242 | 242 | 230 | 231 | 35,000 | 2,310 |
1998-02-13 | 264 | 264 | 242 | 242 | 92,000 | 2,420 |
1998-02-12 | 260 | 265 | 257 | 257 | 156,000 | 2,570 |
1998-02-10 | 268 | 268 | 252 | 254 | 123,000 | 2,540 |
1998-02-09 | 242 | 260 | 242 | 260 | 51,000 | 2,600 |
1998-02-06 | 249 | 249 | 235 | 241 | 66,000 | 2,410 |
1998-02-05 | 226 | 239 | 225 | 239 | 77,000 | 2,390 |
1998-02-04 | 230 | 233 | 221 | 221 | 67,000 | 2,210 |
1998-02-03 | 233 | 233 | 223 | 230 | 62,000 | 2,300 |
1998-02-02 | 234 | 234 | 223 | 223 | 57,000 | 2,230 |
1998-01-30 | 252 | 252 | 214 | 229 | 88,000 | 2,290 |
1998-01-29 | 277 | 277 | 240 | 247 | 89,000 | 2,470 |
1998-01-28 | 289 | 298 | 276 | 288 | 340,000 | 2,880 |
1998-01-27 | 230 | 269 | 229 | 269 | 220,000 | 2,690 |
1998-01-26 | 228 | 235 | 226 | 235 | 188,000 | 2,350 |
1998-01-23 | 238 | 239 | 223 | 225 | 96,000 | 2,250 |
1998-01-22 | 220 | 224 | 210 | 213 | 129,000 | 2,130 |
1998-01-21 | 195 | 220 | 195 | 215 | 137,000 | 2,150 |
1998-01-20 | 190 | 194 | 184 | 191 | 33,000 | 1,910 |
1998-01-19 | 171 | 189 | 171 | 185 | 116,000 | 1,850 |
1998-01-16 | 152 | 170 | 152 | 169 | 28,000 | 1,690 |
1998-01-14 | 146 | 159 | 144 | 159 | 74,000 | 1,590 |
1998-01-13 | 144 | 144 | 141 | 144 | 13,000 | 1,440 |
1998-01-12 | 148 | 148 | 140 | 144 | 39,000 | 1,440 |
1998-01-09 | 153 | 155 | 150 | 153 | 80,000 | 1,530 |
1998-01-08 | 152 | 160 | 152 | 153 | 34,000 | 1,530 |
1998-01-07 | 155 | 155 | 150 | 155 | 72,000 | 1,550 |
1998-01-06 | 160 | 160 | 152 | 160 | 27,000 | 1,600 |
1998-01-05 | 160 | 165 | 160 | 160 | 17,000 | 1,600 |
分割・併合履歴 : [2016-09-28]1株→0.1株