3408 サカイオーベックス(株) の時系列データ [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-286363606028,000600
2001-12-276263616126,000610
2001-12-266565626213,000620
2001-12-2566666064114,000640
2001-12-215760556049,000600
2001-12-205459525754,000570
2001-12-1960615254139,000540
2001-12-185760576037,000600
2001-12-175961576131,000610
2001-12-1460605659149,000590
2001-12-136767646635,000660
2001-12-126868646799,000670
2001-12-116065576574,000650
2001-12-106062586263,000620
2001-12-0767696163101,000630
2001-12-067273687129,000710
2001-12-057373707232,000720
2001-12-047274727326,000730
2001-12-037575707431,000740
2001-11-307575707032,000700
2001-11-297575747413,000740
2001-11-287676757617,000760
2001-11-277777757522,000750
2001-11-267879737631,000760
2001-11-227979757789,000770
2001-11-217778767832,000780
2001-11-207778767713,000770
2001-11-197979757973,000790
2001-11-167879777824,000780
2001-11-157879737929,000790
2001-11-148081777718,000770
2001-11-138283778118,000810
2001-11-12818281829,000820
2001-11-098383818112,000810
2001-11-088787828321,000830
2001-11-078687828740,000870
2001-11-068187818633,000860
2001-11-058487838347,000830
2001-11-028484828241,000820
2001-11-018585828422,000840
2001-10-318686838624,000860
2001-10-308888828737,000870
2001-10-298788878828,000880
2001-10-268789878918,000890
2001-10-259090888990,000890
2001-10-2489908890112,000900
2001-10-2382898289142,000890
2001-10-228182808245,000820
2001-10-197780778023,000800
2001-10-187979777731,000770
2001-10-177880787932,000790
2001-10-168080778023,000800
2001-10-157779777916,000790
2001-10-127979767923,000790
2001-10-117979777919,000790
2001-10-107980787936,000790
2001-10-097679767916,000790
2001-10-057878767627,000760
2001-10-047879777826,000780
2001-10-037777767631,000760
2001-10-027878737636,000760
2001-10-018080747652,000760
2001-09-287779757814,000780
2001-09-277777767710,000770
2001-09-267878737774,000770
2001-09-258282778196,000810
2001-09-217377727742,000770
2001-09-207980747692,000760
2001-09-197380737921,000790
2001-09-187474717129,000710
2001-09-177272707053,000700
2001-09-147575707271,000720
2001-09-137075697549,000750
2001-09-126774677189,000710
2001-09-118283828223,000820
2001-09-108787828450,000840
2001-09-078590859035,000900
2001-09-068888868612,000860
2001-09-058889858827,000880
2001-09-048890849050,000900
2001-09-039090868822,000880
2001-08-319092889026,000900
2001-08-309494879334,000930
2001-08-299596949569,000950
2001-08-289697949564,000950
2001-08-279597949692,000960
2001-08-249495939591,000950
2001-08-239294929471,000940
2001-08-228992899215,000920
2001-08-219092909048,000900
2001-08-208890889019,000900
2001-08-178890888840,000880
2001-08-168688868819,000880
2001-08-158686868612,000860
2001-08-14878786868,000860
2001-08-138888848656,000860
2001-08-108889888813,000880
2001-08-09888987879,000870
2001-08-088989878716,000870
2001-08-079090888922,000890
2001-08-069191889021,000900
2001-08-038891889112,000910
2001-08-029292868855,000880
2001-08-019090889015,000900
2001-07-318890889017,000900
2001-07-309090868924,000890
2001-07-279092909140,000910
2001-07-269092889030,000900
2001-07-259192879075,000900
2001-07-248791879146,000910
2001-07-239091858795,000870
2001-07-198990899070,000900
2001-07-189090868924,000890
2001-07-178989888912,000890
2001-07-169292879017,000900
2001-07-139293919119,000910
2001-07-128692869241,000920
2001-07-118789868652,000860
2001-07-108991899116,000910
2001-07-099595878775,000870
2001-07-06100100959563,000950
2001-07-059797949714,000970
2001-07-049797969710,000970
2001-07-0399100949837,000980
2001-07-02991019510133,0001,010
2001-06-291001009710033,0001,000
2001-06-28100100939849,000980
2001-06-271021029910061,0001,000
2001-06-2610310410010281,0001,020
2001-06-259910499104199,0001,040
2001-06-2294979497109,000970
2001-06-219295929463,000940
2001-06-209192919259,000920
2001-06-199192909125,000910
2001-06-188990899015,000900
2001-06-159090879025,000900
2001-06-149094899163,000910
2001-06-139595939525,000950
2001-06-129596949585,000950
2001-06-119295929563,000950
2001-06-0890938592124,000920
2001-06-079191889120,000910
2001-06-069090879021,000900
2001-06-058992869141,000910
2001-06-049090909012,000900
2001-06-019192889135,000910
2001-05-319090888858,000880
2001-05-309092909158,000910
2001-05-299292909036,000900
2001-05-289898959515,000950
2001-05-251001009597124,000970
2001-05-249598959650,000960
2001-05-239898959553,000950
2001-05-229798959729,000970
2001-05-219395939535,000950
2001-05-189298929351,000930
2001-05-179394919250,000920
2001-05-169393919352,000930
2001-05-159394929329,000930
2001-05-149497919270,000920
2001-05-119799939488,000940
2001-05-109194919222,000920
2001-05-0996969093122,000930
2001-05-081041049396137,000960
2001-05-0710210510210486,0001,040
2001-05-02108108102104109,0001,040
2001-05-0110410410010468,0001,040
2001-04-2710710710210245,0001,020
2001-04-2610510810410476,0001,040
2001-04-25104109100104146,0001,040
2001-04-2410310399103165,0001,030
2001-04-23106110102103540,0001,030
2001-04-209610596104484,0001,040
2001-04-199497939668,000960
2001-04-189898939383,000930
2001-04-1795989397212,000970
2001-04-169393909341,000930
2001-04-139091909146,000910
2001-04-128990899059,000900
2001-04-119090878955,000890
2001-04-108688868840,000880
2001-04-099192888832,000880
2001-04-069595909273,000920
2001-04-058993899269,000920
2001-04-048790878976,000890
2001-04-0383908289117,000890
2001-04-028589828265,000820
2001-03-309393858591,000850
2001-03-299294909371,000930
2001-03-2897999294414,000940
2001-03-2785968292517,000920
2001-03-2681857585127,000850
2001-03-2384868183136,000830
2001-03-227981788075,000800
2001-03-217779777944,000790
2001-03-197478747744,000770
2001-03-167274727425,000740
2001-03-157172717161,000710
2001-03-147474737328,000730
2001-03-137475727553,000750
2001-03-127576747427,000740
2001-03-097979767854,000780
2001-03-087677747710,000770
2001-03-077676747420,000740
2001-03-067478737834,000780
2001-03-057375737514,000750
2001-03-027979757533,000750
2001-03-017879757961,000790
2001-02-287982797940,000790
2001-02-278282787853,000780
2001-02-268484808046,000800
2001-02-2382847777133,000770
2001-02-227780768056,000800
2001-02-217879767774,000770
2001-02-207879787867,000780
2001-02-197578757827,000780
2001-02-167477747427,000740
2001-02-157777747641,000760
2001-02-147577737624,000760
2001-02-137677757555,000750
2001-02-097476747518,000750
2001-02-087275727320,000730
2001-02-077374717174,000710
2001-02-067676737559,000750
2001-02-057679767777,000770
2001-02-027880787984,000790
2001-02-0188887880421,000800
2001-01-3174867484750,000840
2001-01-3072737073307,000730
2001-01-2969706970241,000700
2001-01-267070696954,000690
2001-01-2570706969175,000690
2001-01-2470706970103,000700
2001-01-2371727070106,000700
2001-01-227374717159,000710
2001-01-1973737173119,000730
2001-01-187373717322,000730
2001-01-177273697362,000730
2001-01-166973697227,000720
2001-01-15697269698,000690
2001-01-126872687270,000720
2001-01-116969676948,000690
2001-01-106970676936,000690
2001-01-096972666754,000670
2001-01-057175617259,000720
2001-01-04787874747,000740

分割・併合履歴 : [2016-09-28]1株→0.1株