3408 サカイオーベックス(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	96	103	96	96	11,000	960
1999-12-29	102	103	96	103	24,000	1,030
1999-12-28	100	103	98	103	15,000	1,030
1999-12-27	98	99	97	99	24,000	990
1999-12-24	106	106	98	98	87,000	980
1999-12-22	96	100	96	97	54,000	970
1999-12-21	101	105	100	100	98,000	1,000
1999-12-20	102	105	101	101	28,000	1,010
1999-12-17	102	105	101	101	54,000	1,010
1999-12-16	106	110	101	101	67,000	1,010
1999-12-15	109	109	108	108	39,000	1,080
1999-12-14	115	115	108	109	41,000	1,090
1999-12-13	115	115	110	110	30,000	1,100
1999-12-10	118	118	110	111	88,000	1,110
1999-12-09	110	111	110	110	43,000	1,100
1999-12-08	112	112	110	110	78,000	1,100
1999-12-07	113	115	112	113	50,000	1,130
1999-12-06	112	120	112	115	39,000	1,150
1999-12-03	116	120	112	120	37,000	1,200
1999-12-02	123	123	113	113	43,000	1,130
1999-12-01	120	120	116	116	19,000	1,160
1999-11-30	114	123	114	117	26,000	1,170
1999-11-29	124	124	113	113	12,000	1,130
1999-11-26	110	112	110	112	14,000	1,120
1999-11-25	130	130	113	115	76,000	1,150
1999-11-24	115	121	115	121	63,000	1,210
1999-11-22	129	129	112	112	69,000	1,120
1999-11-19	125	130	123	128	23,000	1,280
1999-11-18	123	123	120	123	38,000	1,230
1999-11-17	109	123	108	123	30,000	1,230
1999-11-16	106	108	106	108	41,000	1,080
1999-11-15	115	117	108	108	53,000	1,080
1999-11-12	114	114	110	111	62,000	1,110
1999-11-11	117	117	115	115	78,000	1,150
1999-11-10	118	120	117	117	55,000	1,170
1999-11-09	118	120	118	120	44,000	1,200
1999-11-08	121	123	119	120	85,000	1,200
1999-11-05	125	133	119	120	245,000	1,200
1999-11-04	120	125	117	125	164,000	1,250
1999-11-02	131	131	115	124	303,000	1,240
1999-11-01	130	130	126	126	42,000	1,260
1999-10-29	132	133	128	130	41,000	1,300
1999-10-28	134	134	128	128	62,000	1,280
1999-10-27	132	132	128	128	36,000	1,280
1999-10-26	130	133	128	133	40,000	1,330
1999-10-25	133	133	130	130	63,000	1,300
1999-10-22	128	133	128	133	22,000	1,330
1999-10-21	131	131	128	130	76,000	1,300
1999-10-20	131	134	131	131	10,000	1,310
1999-10-19	134	135	132	134	62,000	1,340
1999-10-18	132	134	132	134	13,000	1,340
1999-10-15	135	135	132	133	32,000	1,330
1999-10-14	136	136	135	135	16,000	1,350
1999-10-13	137	137	133	136	22,000	1,360
1999-10-12	145	145	136	137	30,000	1,370
1999-10-08	132	135	132	132	46,000	1,320
1999-10-07	131	135	131	135	28,000	1,350
1999-10-06	132	137	132	133	30,000	1,330
1999-10-05	135	135	131	132	84,000	1,320
1999-10-04	136	139	131	134	33,000	1,340
1999-10-01	139	143	134	143	23,000	1,430
1999-09-30	142	149	135	149	48,000	1,490
1999-09-29	140	140	131	131	18,000	1,310
1999-09-28	139	141	139	140	15,000	1,400
1999-09-27	149	149	137	137	15,000	1,370
1999-09-24	150	151	135	136	78,000	1,360
1999-09-22	145	146	140	140	34,000	1,400
1999-09-21	147	148	145	147	49,000	1,470
1999-09-20	145	152	145	152	15,000	1,520
1999-09-17	154	154	152	153	65,000	1,530
1999-09-16	145	154	145	154	17,000	1,540
1999-09-14	145	154	145	154	32,000	1,540
1999-09-13	156	156	145	150	65,000	1,500
1999-09-10	150	155	148	155	102,000	1,550
1999-09-09	150	150	150	150	9,000	1,500
1999-09-08	150	151	150	150	41,000	1,500
1999-09-07	151	152	150	152	51,000	1,520
1999-09-06	151	151	150	150	31,000	1,500
1999-09-03	150	152	150	151	25,000	1,510
1999-09-02	155	155	151	151	33,000	1,510
1999-09-01	151	155	150	155	31,000	1,550
1999-08-31	152	152	150	151	18,000	1,510
1999-08-30	155	158	152	158	22,000	1,580
1999-08-27	159	159	151	152	14,000	1,520
1999-08-26	156	158	154	154	7,000	1,540
1999-08-25	165	165	152	153	74,000	1,530
1999-08-24	156	156	155	156	35,000	1,560
1999-08-23	146	156	146	155	155,000	1,550
1999-08-20	157	158	156	156	23,000	1,560
1999-08-19	156	168	155	156	37,000	1,560
1999-08-18	156	158	154	155	34,000	1,550
1999-08-17	156	160	155	156	42,000	1,560
1999-08-16	156	156	152	154	50,000	1,540
1999-08-13	152	156	151	151	7,000	1,510
1999-08-12	151	156	151	156	36,000	1,560
1999-08-11	163	163	150	150	19,000	1,500
1999-08-10	150	150	148	148	62,000	1,480
1999-08-09	150	154	149	150	59,000	1,500
1999-08-06	151	152	148	150	79,000	1,500
1999-08-05	154	156	151	152	65,000	1,520
1999-08-04	170	170	153	161	63,000	1,610
1999-08-03	170	170	150	150	55,000	1,500
1999-08-02	171	171	163	168	26,000	1,680
1999-07-30	180	180	171	175	41,000	1,750
1999-07-29	175	178	175	175	26,000	1,750
1999-07-28	178	178	176	176	3,000	1,760
1999-07-27	181	186	178	178	21,000	1,780
1999-07-26	179	179	176	177	10,000	1,770
1999-07-23	186	188	180	180	52,000	1,800
1999-07-22	184	184	176	181	37,000	1,810
1999-07-21	184	184	179	184	43,000	1,840
1999-07-19	176	180	176	176	62,000	1,760
1999-07-16	181	184	176	176	49,000	1,760
1999-07-15	188	188	178	179	87,000	1,790
1999-07-14	185	186	182	182	61,000	1,820
1999-07-13	188	188	182	186	27,000	1,860
1999-07-12	196	197	190	193	63,000	1,930
1999-07-09	190	196	190	196	106,000	1,960
1999-07-08	191	191	187	190	52,000	1,900
1999-07-07	189	193	186	190	72,000	1,900
1999-07-06	189	195	189	189	77,000	1,890
1999-07-05	193	193	183	190	95,000	1,900
1999-07-02	180	183	180	183	85,000	1,830
1999-07-01	181	183	180	183	58,000	1,830
1999-06-30	185	185	181	183	72,000	1,830
1999-06-29	184	185	182	185	36,000	1,850
1999-06-28	183	185	181	182	46,000	1,820
1999-06-25	185	185	181	181	48,000	1,810
1999-06-24	187	191	180	185	93,000	1,850
1999-06-23	190	192	186	187	96,000	1,870
1999-06-22	198	198	190	190	59,000	1,900
1999-06-21	195	200	192	192	122,000	1,920
1999-06-18	205	205	192	193	114,000	1,930
1999-06-17	214	215	195	196	320,000	1,960
1999-06-16	190	224	188	210	1,051,000	2,100
1999-06-15	184	188	181	186	111,000	1,860
1999-06-14	186	189	180	184	109,000	1,840
1999-06-11	189	190	178	189	371,000	1,890
1999-06-10	200	202	185	189	1,091,000	1,890
1999-06-09	155	198	155	183	1,029,000	1,830
1999-06-08	151	155	151	153	10,000	1,530
1999-06-07	149	154	148	149	22,000	1,490
1999-06-04	155	155	148	149	28,000	1,490
1999-06-03	155	155	148	149	18,000	1,490
1999-06-02	154	155	149	155	20,000	1,550
1999-06-01	148	154	148	154	13,000	1,540
1999-05-31	157	157	147	148	15,000	1,480
1999-05-28	152	152	149	149	39,000	1,490
1999-05-27	156	156	155	155	8,000	1,550
1999-05-26	160	160	156	157	35,000	1,570
1999-05-25	169	169	156	160	51,000	1,600
1999-05-24	157	165	157	165	26,000	1,650
1999-05-21	170	170	158	158	16,000	1,580
1999-05-20	156	157	155	155	30,000	1,550
1999-05-19	158	159	156	156	55,000	1,560
1999-05-18	155	162	155	156	78,000	1,560
1999-05-17	169	169	162	162	60,000	1,620
1999-05-14	170	175	170	171	50,000	1,710
1999-05-13	170	177	170	175	37,000	1,750
1999-05-12	175	178	174	175	40,000	1,750
1999-05-11	183	183	170	173	173,000	1,730
1999-05-10	167	183	166	183	407,000	1,830
1999-05-07	164	166	161	163	88,000	1,630
1999-05-06	163	163	159	160	40,000	1,600
1999-04-30	162	162	158	160	33,000	1,600
1999-04-28	159	163	156	160	73,000	1,600
1999-04-27	157	160	156	156	38,000	1,560
1999-04-26	157	160	157	157	32,000	1,570
1999-04-23	162	162	156	156	60,000	1,560
1999-04-22	160	160	156	159	62,000	1,590
1999-04-21	167	167	160	160	84,000	1,600
1999-04-20	165	167	163	167	110,000	1,670
1999-04-19	160	169	160	162	132,000	1,620
1999-04-16	159	160	158	159	50,000	1,590
1999-04-15	158	160	158	160	53,000	1,600
1999-04-14	160	160	158	158	75,000	1,580
1999-04-13	156	160	156	156	55,000	1,560
1999-04-12	160	160	156	156	51,000	1,560
1999-04-09	160	163	155	158	91,000	1,580
1999-04-08	156	164	150	160	333,000	1,600
1999-04-07	145	164	145	156	221,000	1,560
1999-04-06	143	145	143	143	57,000	1,430
1999-04-05	140	145	140	141	73,000	1,410
1999-04-02	140	140	135	136	45,000	1,360
1999-04-01	139	140	130	131	84,000	1,310
1999-03-31	139	140	138	140	32,000	1,400
1999-03-30	139	140	136	140	23,000	1,400
1999-03-29	140	140	133	136	26,000	1,360
1999-03-26	138	138	135	136	18,000	1,360
1999-03-25	140	140	135	140	73,000	1,400
1999-03-24	136	137	133	137	55,000	1,370
1999-03-23	136	138	134	134	94,000	1,340
1999-03-19	139	139	136	136	49,000	1,360
1999-03-18	142	142	136	136	67,000	1,360
1999-03-17	145	145	138	140	117,000	1,400
1999-03-16	140	145	136	143	92,000	1,430
1999-03-15	148	148	138	140	59,000	1,400
1999-03-12	135	138	132	138	83,000	1,380
1999-03-11	140	140	130	134	86,000	1,340
1999-03-10	130	132	129	130	64,000	1,300
1999-03-09	128	128	126	128	107,000	1,280
1999-03-08	129	130	128	128	47,000	1,280
1999-03-05	126	131	126	131	36,000	1,310
1999-03-04	136	136	126	126	42,000	1,260
1999-03-03	129	133	129	131	28,000	1,310
1999-03-02	137	137	132	133	30,000	1,330
1999-03-01	132	139	132	132	19,000	1,320
1999-02-26	133	133	131	132	21,000	1,320
1999-02-25	142	142	131	133	96,000	1,330
1999-02-24	130	143	130	143	72,000	1,430
1999-02-23	131	131	130	130	34,000	1,300
1999-02-22	130	130	128	130	22,000	1,300
1999-02-19	130	130	127	127	11,000	1,270
1999-02-18	127	128	127	127	14,000	1,270
1999-02-17	129	129	126	126	27,000	1,260
1999-02-16	126	127	125	126	59,000	1,260
1999-02-15	130	130	125	127	23,000	1,270
1999-02-12	126	128	125	125	41,000	1,250
1999-02-10	125	128	125	126	104,000	1,260
1999-02-09	132	132	125	126	158,000	1,260
1999-02-08	141	141	135	135	7,000	1,350
1999-02-05	135	135	132	133	30,000	1,330
1999-02-04	135	136	132	133	30,000	1,330
1999-02-03	137	138	135	136	21,000	1,360
1999-02-02	143	143	135	135	15,000	1,350
1999-02-01	132	135	132	135	15,000	1,350
1999-01-29	143	145	140	140	41,000	1,400
1999-01-28	141	143	141	142	26,000	1,420
1999-01-27	145	145	141	143	28,000	1,430
1999-01-26	137	147	137	141	41,000	1,410
1999-01-25	151	151	140	140	56,000	1,400
1999-01-22	138	140	135	140	42,000	1,400
1999-01-21	136	140	136	140	21,000	1,400
1999-01-20	140	141	135	140	56,000	1,400
1999-01-19	140	148	139	140	54,000	1,400
1999-01-18	132	147	132	138	31,000	1,380
1999-01-14	127	130	127	130	57,000	1,300
1999-01-13	132	133	127	127	48,000	1,270
1999-01-12	133	134	130	132	23,000	1,320
1999-01-11	134	135	134	135	14,000	1,350
1999-01-08	135	135	134	135	44,000	1,350
1999-01-07	139	140	135	135	49,000	1,350
1999-01-06	137	137	134	134	74,000	1,340
1999-01-05	148	148	140	140	33,000	1,400
1999-01-04	140	143	140	143	6,000	1,430

分割・併合履歴： [2016-09-28]1株→0.1株