3408 サカイオーベックス(株) の時系列データ [2000年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2000-12-29	77	78	76	76	28,000	760
2000-12-28	76	78	76	78	34,000	780
2000-12-27	77	77	77	77	19,000	770
2000-12-26	77	80	76	77	65,000	770
2000-12-25	84	84	80	82	85,000	820
2000-12-22	79	85	78	85	70,000	850
2000-12-21	80	80	76	78	50,000	780
2000-12-20	83	85	81	85	86,000	850
2000-12-19	87	87	82	82	67,000	820
2000-12-18	85	86	83	86	15,000	860
2000-12-15	85	87	83	83	40,000	830
2000-12-14	85	87	85	86	17,000	860
2000-12-13	86	87	85	87	10,000	870
2000-12-12	86	87	86	86	7,000	860
2000-12-11	89	89	86	87	13,000	870
2000-12-08	90	90	86	90	90,000	900
2000-12-07	86	86	83	83	10,000	830
2000-12-06	87	88	86	86	17,000	860
2000-12-05	90	90	86	86	14,000	860
2000-12-04	90	90	88	90	29,000	900
2000-12-01	85	90	85	90	37,000	900
2000-11-30	88	88	82	88	44,000	880
2000-11-29	88	89	87	89	27,000	890
2000-11-28	87	90	87	90	35,000	900
2000-11-27	92	92	88	89	27,000	890
2000-11-24	92	92	87	91	81,000	910
2000-11-22	80	85	80	85	28,000	850
2000-11-21	81	81	80	80	20,000	800
2000-11-20	80	81	80	81	18,000	810
2000-11-17	75	81	75	80	47,000	800
2000-11-16	79	80	77	80	58,000	800
2000-11-15	80	80	77	77	47,000	770
2000-11-14	78	85	77	79	41,000	790
2000-11-13	80	80	63	78	53,000	780
2000-11-10	83	83	80	80	24,000	800
2000-11-09	89	89	82	82	34,000	820
2000-11-08	86	86	85	86	6,000	860
2000-11-07	85	87	83	87	15,000	870
2000-11-06	85	89	84	89	15,000	890
2000-11-02	90	90	84	85	11,000	850
2000-11-01	82	88	82	87	18,000	870
2000-10-31	86	86	82	82	12,000	820
2000-10-30	88	90	82	85	17,000	850
2000-10-27	78	85	78	78	59,000	780
2000-10-26	87	87	87	87	17,000	870
2000-10-25	95	95	86	87	76,000	870
2000-10-24	87	91	87	91	33,000	910
2000-10-23	91	91	85	90	66,000	900
2000-10-20	87	91	87	89	23,000	890
2000-10-19	88	89	87	87	72,000	870
2000-10-18	85	88	85	88	36,000	880
2000-10-17	90	94	89	91	24,000	910
2000-10-16	83	90	83	89	31,000	890
2000-10-13	80	82	80	81	35,000	810
2000-10-12	81	83	81	81	139,000	810
2000-10-11	85	90	83	84	106,000	840
2000-10-10	93	93	89	90	32,000	900
2000-10-06	95	95	92	93	45,000	930
2000-10-05	96	96	95	95	41,000	950
2000-10-04	98	98	96	96	54,000	960
2000-10-03	103	103	99	100	9,000	1,000
2000-10-02	103	103	99	103	11,000	1,030
2000-09-29	103	103	96	102	33,000	1,020
2000-09-28	99	100	99	99	25,000	990
2000-09-27	100	103	99	99	14,000	990
2000-09-26	110	110	102	102	17,000	1,020
2000-09-25	115	115	99	109	87,000	1,090
2000-09-22	107	107	104	107	53,000	1,070
2000-09-21	99	107	99	107	48,000	1,070
2000-09-20	99	101	99	99	57,000	990
2000-09-19	95	100	95	99	15,000	990
2000-09-18	95	95	92	95	17,000	950
2000-09-14	92	94	92	94	36,000	940
2000-09-13	97	97	92	92	48,000	920
2000-09-12	97	100	97	97	24,000	970
2000-09-11	97	98	97	98	14,000	980
2000-09-08	97	101	97	101	19,000	1,010
2000-09-07	100	101	97	101	34,000	1,010
2000-09-06	104	104	100	100	45,000	1,000
2000-09-05	105	105	102	103	40,000	1,030
2000-09-04	110	110	103	108	32,000	1,080
2000-09-01	106	120	102	107	61,000	1,070
2000-08-31	103	103	100	101	22,000	1,010
2000-08-30	103	103	103	103	4,000	1,030
2000-08-29	105	105	103	104	30,000	1,040
2000-08-28	112	112	108	108	37,000	1,080
2000-08-25	117	121	112	113	184,000	1,130
2000-08-24	105	116	105	116	137,000	1,160
2000-08-23	100	102	100	101	8,000	1,010
2000-08-22	100	100	100	100	7,000	1,000
2000-08-21	100	102	100	100	52,000	1,000
2000-08-18	103	103	99	100	7,000	1,000
2000-08-17	98	103	98	98	14,000	980
2000-08-16	96	98	95	96	27,000	960
2000-08-15	97	97	96	96	24,000	960
2000-08-14	99	99	97	97	12,000	970
2000-08-11	100	100	95	97	30,000	970
2000-08-10	104	104	100	100	13,000	1,000
2000-08-09	100	105	100	100	21,000	1,000
2000-08-08	105	105	100	100	43,000	1,000
2000-08-07	100	106	100	105	30,000	1,050
2000-08-04	98	101	97	100	27,000	1,000
2000-08-03	99	99	97	99	21,000	990
2000-08-02	98	99	96	96	39,000	960
2000-08-01	94	96	93	95	44,000	950
2000-07-31	93	94	91	91	45,000	910
2000-07-28	97	97	93	93	68,000	930
2000-07-27	100	100	96	97	53,000	970
2000-07-26	100	103	100	100	28,000	1,000
2000-07-25	104	104	98	104	122,000	1,040
2000-07-24	106	106	100	105	77,000	1,050
2000-07-21	110	111	110	110	113,000	1,100
2000-07-19	115	115	113	114	104,000	1,140
2000-07-18	116	120	115	115	83,000	1,150
2000-07-17	116	121	116	120	50,000	1,200
2000-07-14	117	120	117	118	57,000	1,180
2000-07-13	120	120	118	119	127,000	1,190
2000-07-12	120	121	119	120	104,000	1,200
2000-07-11	122	123	120	123	92,000	1,230
2000-07-10	125	125	119	123	88,000	1,230
2000-07-07	126	126	123	125	122,000	1,250
2000-07-06	122	128	122	127	127,000	1,270
2000-07-05	123	130	123	130	163,000	1,300
2000-07-04	131	134	126	126	192,000	1,260
2000-07-03	125	128	123	128	134,000	1,280
2000-06-30	121	125	117	123	170,000	1,230
2000-06-29	130	130	121	121	280,000	1,210
2000-06-28	117	129	115	127	375,000	1,270
2000-06-27	120	121	116	117	313,000	1,170
2000-06-26	125	125	115	122	768,000	1,220
2000-06-23	108	126	106	126	1,162,000	1,260
2000-06-22	100	104	99	101	234,000	1,010
2000-06-21	98	100	96	98	164,000	980
2000-06-20	103	103	98	98	374,000	980
2000-06-19	98	103	98	101	399,000	1,010
2000-06-16	90	100	90	97	495,000	970
2000-06-15	84	89	84	85	87,000	850
2000-06-14	89	91	86	86	160,000	860
2000-06-13	85	92	85	89	193,000	890
2000-06-12	85	85	81	84	106,000	840
2000-06-09	78	80	77	80	84,000	800
2000-06-08	78	78	76	77	34,000	770
2000-06-07	76	78	76	78	37,000	780
2000-06-06	77	78	77	78	40,000	780
2000-06-05	78	79	77	78	57,000	780
2000-06-02	79	79	78	78	28,000	780
2000-06-01	80	80	78	79	22,000	790
2000-05-31	80	80	78	80	45,000	800
2000-05-30	82	82	77	77	29,000	770
2000-05-29	81	81	77	77	19,000	770
2000-05-26	79	80	79	80	22,000	800
2000-05-25	82	82	77	79	100,000	790
2000-05-24	76	79	76	79	32,000	790
2000-05-23	72	78	72	78	50,000	780
2000-05-22	78	78	75	75	46,000	750
2000-05-19	78	78	76	78	103,000	780
2000-05-18	79	79	77	78	58,000	780
2000-05-17	79	79	78	78	80,000	780
2000-05-16	79	80	78	78	60,000	780
2000-05-15	79	80	78	78	31,000	780
2000-05-12	80	80	78	79	15,000	790
2000-05-11	80	80	78	79	21,000	790
2000-05-10	78	80	78	80	34,000	800
2000-05-09	78	78	78	78	23,000	780
2000-05-08	78	80	78	78	31,000	780
2000-05-02	82	82	79	79	25,000	790
2000-05-01	78	82	75	82	36,000	820
2000-04-28	83	83	78	78	30,000	780
2000-04-27	83	83	81	82	36,000	820
2000-04-26	83	87	82	83	36,000	830
2000-04-25	89	89	81	85	126,000	850
2000-04-24	83	87	81	87	44,000	870
2000-04-21	89	89	83	84	54,000	840
2000-04-20	84	89	84	89	50,000	890
2000-04-19	85	85	84	84	45,000	840
2000-04-18	82	85	82	84	25,000	840
2000-04-17	83	83	78	78	47,000	780
2000-04-14	87	87	87	87	15,000	870
2000-04-13	86	87	85	87	27,000	870
2000-04-12	84	87	83	87	84,000	870
2000-04-11	85	86	84	84	125,000	840
2000-04-10	85	90	85	85	134,000	850
2000-04-07	85	85	84	85	49,000	850
2000-04-06	86	86	83	85	182,000	850
2000-04-05	89	89	86	86	207,000	860
2000-04-04	86	87	85	86	135,000	860
2000-04-03	89	89	86	87	66,000	870
2000-03-31	90	90	86	88	48,000	880
2000-03-30	90	91	88	88	55,000	880
2000-03-29	90	92	87	88	101,000	880
2000-03-28	93	93	88	90	51,000	900
2000-03-27	88	88	86	88	55,000	880
2000-03-24	95	95	83	83	143,000	830
2000-03-23	90	90	87	89	51,000	890
2000-03-22	90	92	90	92	64,000	920
2000-03-21	90	91	90	90	23,000	900
2000-03-17	90	90	89	90	24,000	900
2000-03-16	90	90	87	88	42,000	880
2000-03-15	92	92	86	90	46,000	900
2000-03-14	95	95	90	94	58,000	940
2000-03-13	86	90	86	90	21,000	900
2000-03-10	95	95	85	85	123,000	850
2000-03-09	85	90	85	85	72,000	850
2000-03-08	82	85	82	85	24,000	850
2000-03-07	79	81	78	81	107,000	810
2000-03-06	80	80	78	78	53,000	780
2000-03-03	80	80	77	78	16,000	780
2000-03-02	80	85	76	79	36,000	790
2000-03-01	79	79	77	77	24,000	770
2000-02-29	75	80	75	79	28,000	790
2000-02-28	82	82	80	81	13,000	810
2000-02-25	80	82	78	82	159,000	820
2000-02-24	75	80	75	80	75,000	800
2000-02-23	74	74	72	74	73,000	740
2000-02-22	72	75	72	74	111,000	740
2000-02-21	76	77	71	72	127,000	720
2000-02-18	78	80	76	76	155,000	760
2000-02-17	79	82	78	78	158,000	780
2000-02-16	81	81	78	78	82,000	780
2000-02-15	90	90	80	80	132,000	800
2000-02-14	90	90	80	81	74,000	810
2000-02-10	93	93	90	92	82,000	920
2000-02-09	98	98	93	93	60,000	930
2000-02-08	99	100	96	96	145,000	960
2000-02-07	98	99	96	98	60,000	980
2000-02-04	97	100	96	99	60,000	990
2000-02-03	99	102	99	100	41,000	1,000
2000-02-02	104	104	98	101	73,000	1,010
2000-02-01	105	105	101	101	30,000	1,010
2000-01-31	102	105	101	105	22,000	1,050
2000-01-28	105	105	100	100	33,000	1,000
2000-01-27	105	107	100	100	34,000	1,000
2000-01-26	105	106	105	106	31,000	1,060
2000-01-25	110	110	100	100	126,000	1,000
2000-01-24	103	104	102	103	28,000	1,030
2000-01-21	104	104	102	102	53,000	1,020
2000-01-20	108	108	104	104	97,000	1,040
2000-01-19	107	107	103	107	47,000	1,070
2000-01-18	105	105	102	103	110,000	1,030
2000-01-17	100	102	98	102	71,000	1,020
2000-01-14	96	98	96	98	64,000	980
2000-01-13	95	97	95	96	90,000	960
2000-01-12	98	98	95	95	77,000	950
2000-01-11	97	98	97	98	56,000	980
2000-01-07	97	98	95	97	52,000	970
2000-01-06	96	97	96	97	18,000	970
2000-01-05	100	100	97	98	38,000	980
2000-01-04	102	102	97	98	21,000	980

分割・併合履歴： [2016-09-28]1株→0.1株