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
1998-12-3014514514014037,0001,400
1998-12-2914614614014028,0001,400
1998-12-2814914914514523,0001,450
1998-12-2515115115115150,0001,510
1998-12-2414014514014566,0001,450
1998-12-22151151140141112,0001,410
1998-12-2115315514114179,0001,410
1998-12-1814715814715324,0001,530
1998-12-1715015014614610,0001,460
1998-12-1615815815015318,0001,530
1998-12-151551551501507,0001,500
1998-12-141551551501509,0001,500
1998-12-1115015915015739,0001,570
1998-12-1015515515215429,0001,540
1998-12-0916016015915912,0001,590
1998-12-0816416416016115,0001,610
1998-12-0716916915916436,0001,640
1998-12-0415515615415427,0001,540
1998-12-0315616015515532,0001,550
1998-12-0216116115615613,0001,560
1998-12-0115516215516125,0001,610
1998-11-3017917917517517,0001,750
1998-11-2718018017517548,0001,750
1998-11-2618018017517527,0001,750
1998-11-2518518517317561,0001,750
1998-11-2416617516617036,0001,700
1998-11-2016517016516881,0001,680
1998-11-1916016515516575,0001,650
1998-11-1815015214915218,0001,520
1998-11-1714714714614622,0001,460
1998-11-1615015014614611,0001,460
1998-11-1314614714514711,0001,470
1998-11-1215015014514632,0001,460
1998-11-111451471451468,0001,460
1998-11-1014714714514514,0001,450
1998-11-091471471471477,0001,470
1998-11-061451471451479,0001,470
1998-11-0515015014514714,0001,470
1998-11-0415015014515016,0001,500
1998-11-0214514814514713,0001,470
1998-10-3015015014614611,0001,460
1998-10-2914815014815014,0001,500
1998-10-2815115115015010,0001,500
1998-10-2714615014614614,0001,460
1998-10-261511511511516,0001,510
1998-10-2316016015315360,0001,530
1998-10-2214716014715223,0001,520
1998-10-2114715914515030,0001,500
1998-10-2015315315315340,0001,530
1998-10-1915015314015313,0001,530
1998-10-1614614613813828,0001,380
1998-10-151411411411418,0001,410
1998-10-1414014614014135,0001,410
1998-10-1315515514514527,0001,450
1998-10-1213915513915512,0001,550
1998-10-0914815514414411,0001,440
1998-10-081501501481487,0001,480
1998-10-0714815814815843,0001,580
1998-10-0613914313214324,0001,430
1998-10-0513113813113512,0001,350
1998-10-0212915012515048,0001,500
1998-10-0115015012012966,0001,290
1998-09-3015415414815043,0001,500
1998-09-2916616615115325,0001,530
1998-09-281641641581588,0001,580
1998-09-2517217215716660,0001,660
1998-09-2415316715016732,0001,670
1998-09-2215915915315312,0001,530
1998-09-2115515615015337,0001,530
1998-09-1815315515315547,0001,550
1998-09-1715716015315347,0001,530
1998-09-1616016515715724,0001,570
1998-09-1416116316016034,0001,600
1998-09-1117617616316361,0001,630
1998-09-1016116516116123,0001,610
1998-09-0916116516116129,0001,610
1998-09-0816417316416529,0001,650
1998-09-0715716315616363,0001,630
1998-09-0416016216016284,0001,620
1998-09-0317017016516730,0001,670
1998-09-0218518517017045,0001,700
1998-09-0116316516016551,0001,650
1998-08-3116017016016543,0001,650
1998-08-2816516716016097,0001,600
1998-08-2717217216817052,0001,700
1998-08-2618018017217223,0001,720
1998-08-2518818917517948,0001,790
1998-08-2417117917117932,0001,790
1998-08-2117718517218026,0001,800
1998-08-2017818717818723,0001,870
1998-08-1919219218218839,0001,880
1998-08-1817117416817228,0001,720
1998-08-1716516716516672,0001,660
1998-08-1417417517017431,0001,740
1998-08-1317818017117543,0001,750
1998-08-1217017116617196,0001,710
1998-08-11177177168170122,0001,700
1998-08-1017018417018083,0001,800
1998-08-0719019918918947,0001,890
1998-08-0619719719019065,0001,900
1998-08-0520020019519729,0001,970
1998-08-0420320320320334,0002,030
1998-08-0320720720320325,0002,030
1998-07-3121121120620622,0002,060
1998-07-3019920419920463,0002,040
1998-07-2920420419819931,0001,990
1998-07-2819820019519876,0001,980
1998-07-2721321320320327,0002,030
1998-07-2422022021021056,0002,100
1998-07-2321322021322021,0002,200
1998-07-2221622021622020,0002,200
1998-07-212172242172186,0002,180
1998-07-1722822922022242,0002,220
1998-07-1622522521221214,0002,120
1998-07-1522523022522720,0002,270
1998-07-1422922922222539,0002,250
1998-07-1320521220421221,0002,120
1998-07-1020621520620824,0002,080
1998-07-0921622020121583,0002,150
1998-07-08230230215215114,0002,150
1998-07-07250250225230132,0002,300
1998-07-06250250242245301,0002,450
1998-07-03219230215230191,0002,300
1998-07-0222622621021087,0002,100
1998-07-01229230218229196,0002,290
1998-06-30200236200225566,0002,250
1998-06-2918820018819518,0001,950
1998-06-2620020018618729,0001,870
1998-06-2520320319020051,0002,000
1998-06-2418419318419019,0001,900
1998-06-2319119118318311,0001,830
1998-06-2219419718119130,0001,910
1998-06-1920020519019035,0001,900
1998-06-1818519718519523,0001,950
1998-06-1718118317818328,0001,830
1998-06-1618118517818321,0001,830
1998-06-1518218518018524,0001,850
1998-06-12182182180182137,0001,820
1998-06-1118219018018226,0001,820
1998-06-1018518517918061,0001,800
1998-06-091901901851857,0001,850
1998-06-0819019419019030,0001,900
1998-06-0518319818118936,0001,890
1998-06-0418018818018353,0001,830
1998-06-0319419419019042,0001,900
1998-06-0219819819619676,0001,960
1998-06-0120520520020039,0002,000
1998-05-2920020519820545,0002,050
1998-05-2819920019920031,0002,000
1998-05-2720020019719732,0001,970
1998-05-2619520019519537,0001,950
1998-05-2520320319519560,0001,950
1998-05-2218819418618928,0001,890
1998-05-2118018618018656,0001,860
1998-05-2018218218018052,0001,800
1998-05-1919619618218241,0001,820
1998-05-1818518817818025,0001,800
1998-05-151891891801805,0001,800
1998-05-1418019018018022,0001,800
1998-05-1318019018018949,0001,890
1998-05-1219219218818811,0001,880
1998-05-1118418718318733,0001,870
1998-05-0818018318018355,0001,830
1998-05-0719019017818041,0001,800
1998-05-0620020018919049,0001,900
1998-05-0120120820020032,0002,000
1998-04-3019919919519519,0001,950
1998-04-2819820219720022,0002,000
1998-04-2720920920220728,0002,070
1998-04-2421421420921262,0002,120
1998-04-2320520820520520,0002,050
1998-04-2220920919620028,0002,000
1998-04-2120120119619629,0001,960
1998-04-201951951951959,0001,950
1998-04-1721021019920537,0002,050
1998-04-1621221220020155,0002,010
1998-04-1520821020421020,0002,100
1998-04-142122122102107,0002,100
1998-04-1321921921521517,0002,150
1998-04-1020821420121326,0002,130
1998-04-0919920819820356,0002,030
1998-04-0819520019520017,0002,000
1998-04-0720020019019227,0001,920
1998-04-0618619718618847,0001,880
1998-04-0316818516817699,0001,760
1998-04-02175177160164170,0001,640
1998-04-01185185175180136,0001,800
1998-03-31200202195195103,0001,950
1998-03-3020922020520524,0002,050
1998-03-2721022020820817,0002,080
1998-03-2620522020521544,0002,150
1998-03-25209210202202135,0002,020
1998-03-2421021020220234,0002,020
1998-03-2321822820020076,0002,000
1998-03-2022022821721835,0002,180
1998-03-1923023022422528,0002,250
1998-03-1822522521822020,0002,200
1998-03-1722122222122229,0002,220
1998-03-1622922921921930,0002,190
1998-03-1322423021923038,0002,300
1998-03-1222122221821950,0002,190
1998-03-1121822421822054,0002,200
1998-03-1022222422022037,0002,200
1998-03-0922122522022559,0002,250
1998-03-0622122522022528,0002,250
1998-03-0522923022322355,0002,230
1998-03-04227230220226195,0002,260
1998-03-0323723922622889,0002,280
1998-03-02237239230236131,0002,360
1998-02-2723623923123184,0002,310
1998-02-26215225212224134,0002,240
1998-02-2522422521521577,0002,150
1998-02-24220220215219110,0002,190
1998-02-2322222221622072,0002,200
1998-02-2023023022122137,0002,210
1998-02-1923123122323040,0002,300
1998-02-1823523522522677,0002,260
1998-02-1723623623223234,0002,320
1998-02-1624224223023135,0002,310
1998-02-1326426424224292,0002,420
1998-02-12260265257257156,0002,570
1998-02-10268268252254123,0002,540
1998-02-0924226024226051,0002,600
1998-02-0624924923524166,0002,410
1998-02-0522623922523977,0002,390
1998-02-0423023322122167,0002,210
1998-02-0323323322323062,0002,300
1998-02-0223423422322357,0002,230
1998-01-3025225221422988,0002,290
1998-01-2927727724024789,0002,470
1998-01-28289298276288340,0002,880
1998-01-27230269229269220,0002,690
1998-01-26228235226235188,0002,350
1998-01-2323823922322596,0002,250
1998-01-22220224210213129,0002,130
1998-01-21195220195215137,0002,150
1998-01-2019019418419133,0001,910
1998-01-19171189171185116,0001,850
1998-01-1615217015216928,0001,690
1998-01-1414615914415974,0001,590
1998-01-1314414414114413,0001,440
1998-01-1214814814014439,0001,440
1998-01-0915315515015380,0001,530
1998-01-0815216015215334,0001,530
1998-01-0715515515015572,0001,550
1998-01-0616016015216027,0001,600
1998-01-0516016516016017,0001,600

分割・併合履歴 : [2016-09-28]1株→0.1株