3408 サカイオーベックス(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 190 | 196 | 189 | 195 | 1,552,000 | 1,950 |
| 2003-12-29 | 181 | 190 | 179 | 189 | 1,183,000 | 1,890 |
| 2003-12-26 | 178 | 182 | 177 | 182 | 389,000 | 1,820 |
| 2003-12-25 | 182 | 182 | 178 | 181 | 472,000 | 1,810 |
| 2003-12-24 | 180 | 186 | 178 | 182 | 608,000 | 1,820 |
| 2003-12-22 | 184 | 184 | 179 | 182 | 722,000 | 1,820 |
| 2003-12-19 | 179 | 187 | 179 | 184 | 2,513,000 | 1,840 |
| 2003-12-18 | 178 | 180 | 175 | 178 | 353,000 | 1,780 |
| 2003-12-17 | 180 | 181 | 175 | 180 | 593,000 | 1,800 |
| 2003-12-16 | 184 | 184 | 175 | 180 | 1,458,000 | 1,800 |
| 2003-12-15 | 179 | 195 | 179 | 188 | 5,877,000 | 1,880 |
| 2003-12-12 | 171 | 181 | 171 | 177 | 1,377,000 | 1,770 |
| 2003-12-11 | 163 | 176 | 163 | 172 | 810,000 | 1,720 |
| 2003-12-10 | 165 | 172 | 164 | 166 | 402,000 | 1,660 |
| 2003-12-09 | 170 | 173 | 164 | 170 | 649,000 | 1,700 |
| 2003-12-08 | 175 | 177 | 173 | 173 | 688,000 | 1,730 |
| 2003-12-05 | 175 | 182 | 173 | 180 | 1,917,000 | 1,800 |
| 2003-12-04 | 174 | 177 | 173 | 177 | 833,000 | 1,770 |
| 2003-12-03 | 179 | 179 | 167 | 179 | 1,094,000 | 1,790 |
| 2003-12-02 | 167 | 179 | 164 | 178 | 2,500,000 | 1,780 |
| 2003-12-01 | 152 | 170 | 150 | 169 | 1,164,000 | 1,690 |
| 2003-11-28 | 152 | 162 | 151 | 161 | 668,000 | 1,610 |
| 2003-11-27 | 139 | 160 | 139 | 155 | 1,198,000 | 1,550 |
| 2003-11-26 | 134 | 144 | 134 | 142 | 240,000 | 1,420 |
| 2003-11-25 | 135 | 135 | 131 | 134 | 93,000 | 1,340 |
| 2003-11-21 | 127 | 130 | 123 | 126 | 101,000 | 1,260 |
| 2003-11-20 | 123 | 131 | 123 | 130 | 213,000 | 1,300 |
| 2003-11-19 | 132 | 132 | 122 | 123 | 126,000 | 1,230 |
| 2003-11-18 | 119 | 134 | 112 | 132 | 286,000 | 1,320 |
| 2003-11-17 | 147 | 147 | 126 | 130 | 267,000 | 1,300 |
| 2003-11-14 | 150 | 154 | 147 | 154 | 138,000 | 1,540 |
| 2003-11-13 | 152 | 155 | 149 | 153 | 108,000 | 1,530 |
| 2003-11-12 | 154 | 155 | 152 | 152 | 102,000 | 1,520 |
| 2003-11-11 | 170 | 170 | 141 | 155 | 270,000 | 1,550 |
| 2003-11-10 | 165 | 171 | 165 | 171 | 230,000 | 1,710 |
| 2003-11-07 | 162 | 170 | 160 | 170 | 338,000 | 1,700 |
| 2003-11-06 | 164 | 166 | 163 | 165 | 78,000 | 1,650 |
| 2003-11-05 | 169 | 169 | 160 | 169 | 155,000 | 1,690 |
| 2003-11-04 | 167 | 169 | 166 | 169 | 57,000 | 1,690 |
| 2003-10-31 | 172 | 173 | 164 | 172 | 87,000 | 1,720 |
| 2003-10-30 | 173 | 173 | 167 | 172 | 85,000 | 1,720 |
| 2003-10-29 | 167 | 168 | 166 | 168 | 48,000 | 1,680 |
| 2003-10-28 | 161 | 168 | 160 | 166 | 189,000 | 1,660 |
| 2003-10-27 | 167 | 169 | 165 | 165 | 149,000 | 1,650 |
| 2003-10-24 | 174 | 174 | 166 | 172 | 214,000 | 1,720 |
| 2003-10-23 | 174 | 174 | 166 | 166 | 292,000 | 1,660 |
| 2003-10-22 | 185 | 188 | 176 | 177 | 698,000 | 1,770 |
| 2003-10-21 | 175 | 191 | 175 | 189 | 1,285,000 | 1,890 |
| 2003-10-20 | 177 | 177 | 174 | 176 | 96,000 | 1,760 |
| 2003-10-17 | 176 | 177 | 175 | 176 | 78,000 | 1,760 |
| 2003-10-16 | 174 | 176 | 173 | 176 | 57,000 | 1,760 |
| 2003-10-15 | 174 | 176 | 173 | 176 | 71,000 | 1,760 |
| 2003-10-14 | 176 | 178 | 174 | 174 | 72,000 | 1,740 |
| 2003-10-10 | 174 | 183 | 174 | 180 | 449,000 | 1,800 |
| 2003-10-09 | 173 | 177 | 172 | 173 | 224,000 | 1,730 |
| 2003-10-08 | 177 | 178 | 174 | 174 | 179,000 | 1,740 |
| 2003-10-07 | 181 | 181 | 177 | 177 | 96,000 | 1,770 |
| 2003-10-06 | 187 | 187 | 179 | 180 | 96,000 | 1,800 |
| 2003-10-03 | 179 | 185 | 176 | 185 | 340,000 | 1,850 |
| 2003-10-02 | 181 | 185 | 178 | 180 | 337,000 | 1,800 |
| 2003-10-01 | 175 | 186 | 172 | 186 | 580,000 | 1,860 |
| 2003-09-30 | 172 | 176 | 172 | 174 | 112,000 | 1,740 |
| 2003-09-29 | 176 | 179 | 171 | 171 | 170,000 | 1,710 |
| 2003-09-26 | 167 | 181 | 167 | 181 | 390,000 | 1,810 |
| 2003-09-25 | 171 | 174 | 165 | 171 | 562,000 | 1,710 |
| 2003-09-24 | 189 | 190 | 176 | 181 | 510,000 | 1,810 |
| 2003-09-22 | 194 | 198 | 190 | 192 | 568,000 | 1,920 |
| 2003-09-19 | 191 | 200 | 189 | 195 | 3,193,000 | 1,950 |
| 2003-09-18 | 182 | 192 | 177 | 190 | 1,551,000 | 1,900 |
| 2003-09-17 | 184 | 187 | 182 | 182 | 317,000 | 1,820 |
| 2003-09-16 | 189 | 190 | 183 | 187 | 348,000 | 1,870 |
| 2003-09-12 | 188 | 190 | 182 | 189 | 501,000 | 1,890 |
| 2003-09-11 | 186 | 186 | 181 | 183 | 241,000 | 1,830 |
| 2003-09-10 | 188 | 189 | 185 | 187 | 259,000 | 1,870 |
| 2003-09-09 | 191 | 195 | 187 | 190 | 987,000 | 1,900 |
| 2003-09-08 | 180 | 195 | 180 | 192 | 2,030,000 | 1,920 |
| 2003-09-05 | 184 | 189 | 183 | 184 | 260,000 | 1,840 |
| 2003-09-04 | 186 | 190 | 186 | 187 | 637,000 | 1,870 |
| 2003-09-03 | 187 | 191 | 175 | 190 | 1,157,000 | 1,900 |
| 2003-09-02 | 194 | 195 | 181 | 182 | 1,593,000 | 1,820 |
| 2003-09-01 | 175 | 196 | 171 | 190 | 7,671,000 | 1,900 |
| 2003-08-29 | 160 | 176 | 160 | 175 | 2,743,000 | 1,750 |
| 2003-08-28 | 160 | 162 | 160 | 160 | 243,000 | 1,600 |
| 2003-08-27 | 167 | 167 | 161 | 163 | 368,000 | 1,630 |
| 2003-08-26 | 166 | 169 | 163 | 167 | 307,000 | 1,670 |
| 2003-08-25 | 168 | 171 | 163 | 169 | 460,000 | 1,690 |
| 2003-08-22 | 173 | 180 | 171 | 173 | 1,361,000 | 1,730 |
| 2003-08-21 | 179 | 179 | 174 | 175 | 601,000 | 1,750 |
| 2003-08-20 | 176 | 182 | 172 | 180 | 1,768,000 | 1,800 |
| 2003-08-19 | 170 | 176 | 168 | 174 | 1,768,000 | 1,740 |
| 2003-08-18 | 165 | 172 | 165 | 170 | 916,000 | 1,700 |
| 2003-08-15 | 162 | 167 | 162 | 165 | 263,000 | 1,650 |
| 2003-08-14 | 162 | 165 | 160 | 162 | 225,000 | 1,620 |
| 2003-08-13 | 162 | 169 | 158 | 163 | 404,000 | 1,630 |
| 2003-08-12 | 156 | 162 | 155 | 162 | 320,000 | 1,620 |
| 2003-08-11 | 154 | 157 | 151 | 155 | 141,000 | 1,550 |
| 2003-08-08 | 162 | 164 | 153 | 154 | 664,000 | 1,540 |
| 2003-08-07 | 160 | 171 | 157 | 165 | 3,525,000 | 1,650 |
| 2003-08-06 | 149 | 167 | 149 | 161 | 2,179,000 | 1,610 |
| 2003-08-05 | 155 | 156 | 150 | 152 | 315,000 | 1,520 |
| 2003-08-04 | 152 | 153 | 149 | 152 | 319,000 | 1,520 |
| 2003-08-01 | 157 | 157 | 153 | 157 | 334,000 | 1,570 |
| 2003-07-31 | 158 | 162 | 152 | 157 | 389,000 | 1,570 |
| 2003-07-30 | 172 | 172 | 162 | 162 | 398,000 | 1,620 |
| 2003-07-29 | 163 | 175 | 163 | 172 | 1,760,000 | 1,720 |
| 2003-07-28 | 152 | 170 | 152 | 165 | 2,070,000 | 1,650 |
| 2003-07-25 | 153 | 153 | 146 | 151 | 494,000 | 1,510 |
| 2003-07-24 | 156 | 156 | 149 | 154 | 430,000 | 1,540 |
| 2003-07-23 | 156 | 158 | 148 | 152 | 657,000 | 1,520 |
| 2003-07-22 | 162 | 165 | 150 | 152 | 730,000 | 1,520 |
| 2003-07-18 | 160 | 172 | 154 | 167 | 997,000 | 1,670 |
| 2003-07-17 | 184 | 188 | 163 | 164 | 2,365,000 | 1,640 |
| 2003-07-16 | 179 | 192 | 175 | 189 | 4,841,000 | 1,890 |
| 2003-07-15 | 176 | 182 | 160 | 180 | 3,349,000 | 1,800 |
| 2003-07-14 | 183 | 189 | 176 | 176 | 928,000 | 1,760 |
| 2003-07-11 | 187 | 191 | 184 | 188 | 586,000 | 1,880 |
| 2003-07-10 | 197 | 205 | 186 | 193 | 1,619,000 | 1,930 |
| 2003-07-09 | 183 | 200 | 180 | 199 | 4,995,000 | 1,990 |
| 2003-07-08 | 211 | 211 | 174 | 175 | 3,505,000 | 1,750 |
| 2003-07-07 | 205 | 229 | 203 | 213 | 7,117,000 | 2,130 |
| 2003-07-04 | 182 | 203 | 179 | 200 | 7,385,000 | 2,000 |
| 2003-07-03 | 172 | 187 | 169 | 187 | 3,620,000 | 1,870 |
| 2003-07-02 | 167 | 174 | 163 | 174 | 2,122,000 | 1,740 |
| 2003-07-01 | 155 | 168 | 153 | 168 | 1,242,000 | 1,680 |
| 2003-06-30 | 158 | 165 | 156 | 159 | 753,000 | 1,590 |
| 2003-06-27 | 153 | 163 | 150 | 160 | 2,884,000 | 1,600 |
| 2003-06-26 | 150 | 155 | 143 | 151 | 1,180,000 | 1,510 |
| 2003-06-25 | 136 | 153 | 136 | 152 | 3,570,000 | 1,520 |
| 2003-06-24 | 143 | 143 | 137 | 137 | 285,000 | 1,370 |
| 2003-06-23 | 135 | 149 | 134 | 145 | 1,095,000 | 1,450 |
| 2003-06-20 | 132 | 140 | 131 | 140 | 343,000 | 1,400 |
| 2003-06-19 | 141 | 141 | 134 | 135 | 403,000 | 1,350 |
| 2003-06-18 | 133 | 142 | 131 | 140 | 691,000 | 1,400 |
| 2003-06-17 | 129 | 144 | 126 | 137 | 2,058,000 | 1,370 |
| 2003-06-16 | 131 | 134 | 125 | 125 | 545,000 | 1,250 |
| 2003-06-13 | 136 | 140 | 130 | 135 | 2,378,000 | 1,350 |
| 2003-06-12 | 119 | 147 | 113 | 146 | 5,614,000 | 1,460 |
| 2003-06-11 | 109 | 123 | 109 | 113 | 2,016,000 | 1,130 |
| 2003-06-10 | 108 | 108 | 103 | 104 | 136,000 | 1,040 |
| 2003-06-09 | 102 | 107 | 101 | 105 | 181,000 | 1,050 |
| 2003-06-06 | 98 | 110 | 97 | 103 | 1,731,000 | 1,030 |
| 2003-06-05 | 99 | 99 | 96 | 96 | 194,000 | 960 |
| 2003-06-04 | 98 | 100 | 98 | 99 | 96,000 | 990 |
| 2003-06-03 | 98 | 100 | 97 | 98 | 151,000 | 980 |
| 2003-06-02 | 95 | 101 | 94 | 99 | 478,000 | 990 |
| 2003-05-30 | 101 | 101 | 96 | 96 | 698,000 | 960 |
| 2003-05-29 | 108 | 111 | 99 | 100 | 3,827,000 | 1,000 |
| 2003-05-28 | 85 | 114 | 85 | 114 | 5,446,000 | 1,140 |
| 2003-05-27 | 80 | 84 | 80 | 84 | 85,000 | 840 |
| 2003-05-26 | 82 | 83 | 80 | 81 | 137,000 | 810 |
| 2003-05-23 | 85 | 85 | 81 | 84 | 75,000 | 840 |
| 2003-05-22 | 83 | 85 | 82 | 84 | 95,000 | 840 |
| 2003-05-21 | 80 | 88 | 78 | 83 | 254,000 | 830 |
| 2003-05-20 | 79 | 80 | 79 | 80 | 19,000 | 800 |
| 2003-05-19 | 83 | 83 | 80 | 80 | 121,000 | 800 |
| 2003-05-16 | 81 | 82 | 80 | 82 | 84,000 | 820 |
| 2003-05-15 | 78 | 81 | 78 | 81 | 90,000 | 810 |
| 2003-05-14 | 78 | 79 | 77 | 78 | 33,000 | 780 |
| 2003-05-13 | 79 | 80 | 77 | 79 | 25,000 | 790 |
| 2003-05-12 | 80 | 81 | 77 | 79 | 53,000 | 790 |
| 2003-05-09 | 79 | 79 | 75 | 79 | 42,000 | 790 |
| 2003-05-08 | 78 | 83 | 78 | 79 | 34,000 | 790 |
| 2003-05-07 | 83 | 83 | 74 | 78 | 59,000 | 780 |
| 2003-05-06 | 85 | 85 | 79 | 79 | 94,000 | 790 |
| 2003-05-02 | 76 | 79 | 76 | 79 | 32,000 | 790 |
| 2003-05-01 | 75 | 76 | 75 | 76 | 21,000 | 760 |
| 2003-04-30 | 78 | 82 | 73 | 73 | 104,000 | 730 |
| 2003-04-28 | 77 | 79 | 70 | 73 | 139,000 | 730 |
| 2003-04-25 | 85 | 88 | 79 | 79 | 124,000 | 790 |
| 2003-04-24 | 80 | 83 | 80 | 83 | 66,000 | 830 |
| 2003-04-23 | 92 | 92 | 80 | 80 | 160,000 | 800 |
| 2003-04-22 | 91 | 93 | 87 | 90 | 441,000 | 900 |
| 2003-04-21 | 84 | 87 | 83 | 87 | 285,000 | 870 |
| 2003-04-18 | 81 | 84 | 77 | 82 | 192,000 | 820 |
| 2003-04-17 | 77 | 79 | 76 | 77 | 111,000 | 770 |
| 2003-04-16 | 83 | 84 | 78 | 80 | 129,000 | 800 |
| 2003-04-15 | 76 | 85 | 76 | 83 | 483,000 | 830 |
| 2003-04-14 | 74 | 78 | 73 | 76 | 167,000 | 760 |
| 2003-04-11 | 75 | 75 | 72 | 74 | 149,000 | 740 |
| 2003-04-10 | 71 | 75 | 69 | 75 | 356,000 | 750 |
| 2003-04-09 | 76 | 78 | 71 | 72 | 595,000 | 720 |
| 2003-04-08 | 92 | 93 | 76 | 79 | 782,000 | 790 |
| 2003-04-07 | 89 | 100 | 86 | 94 | 2,384,000 | 940 |
| 2003-04-04 | 57 | 86 | 56 | 86 | 544,000 | 860 |
| 2003-04-03 | 55 | 56 | 54 | 56 | 30,000 | 560 |
| 2003-04-02 | 53 | 54 | 52 | 54 | 54,000 | 540 |
| 2003-04-01 | 54 | 54 | 52 | 53 | 40,000 | 530 |
| 2003-03-31 | 55 | 56 | 55 | 55 | 77,000 | 550 |
| 2003-03-28 | 54 | 55 | 54 | 55 | 34,000 | 550 |
| 2003-03-27 | 52 | 55 | 52 | 55 | 31,000 | 550 |
| 2003-03-26 | 52 | 55 | 52 | 53 | 43,000 | 530 |
| 2003-03-25 | 54 | 54 | 52 | 54 | 79,000 | 540 |
| 2003-03-24 | 54 | 55 | 54 | 55 | 65,000 | 550 |
| 2003-03-20 | 56 | 56 | 52 | 53 | 36,000 | 530 |
| 2003-03-19 | 52 | 54 | 52 | 54 | 84,000 | 540 |
| 2003-03-18 | 51 | 52 | 50 | 52 | 63,000 | 520 |
| 2003-03-17 | 51 | 52 | 50 | 50 | 32,000 | 500 |
| 2003-03-14 | 51 | 54 | 51 | 53 | 136,000 | 530 |
| 2003-03-13 | 53 | 53 | 50 | 50 | 58,000 | 500 |
| 2003-03-12 | 55 | 55 | 51 | 55 | 26,000 | 550 |
| 2003-03-11 | 51 | 54 | 48 | 54 | 31,000 | 540 |
| 2003-03-10 | 55 | 55 | 52 | 52 | 15,000 | 520 |
| 2003-03-07 | 59 | 59 | 56 | 56 | 17,000 | 560 |
| 2003-03-06 | 58 | 59 | 56 | 56 | 26,000 | 560 |
| 2003-03-05 | 58 | 58 | 56 | 56 | 14,000 | 560 |
| 2003-03-04 | 58 | 59 | 56 | 58 | 67,000 | 580 |
| 2003-03-03 | 52 | 59 | 52 | 59 | 80,000 | 590 |
| 2003-02-28 | 54 | 54 | 52 | 52 | 46,000 | 520 |
| 2003-02-27 | 52 | 52 | 50 | 50 | 36,000 | 500 |
| 2003-02-26 | 53 | 53 | 50 | 50 | 22,000 | 500 |
| 2003-02-25 | 56 | 56 | 53 | 53 | 78,000 | 530 |
| 2003-02-24 | 55 | 56 | 54 | 56 | 58,000 | 560 |
| 2003-02-21 | 55 | 58 | 55 | 56 | 95,000 | 560 |
| 2003-02-20 | 57 | 57 | 54 | 55 | 84,000 | 550 |
| 2003-02-19 | 58 | 59 | 56 | 56 | 100,000 | 560 |
| 2003-02-18 | 59 | 60 | 56 | 58 | 79,000 | 580 |
| 2003-02-17 | 57 | 60 | 56 | 56 | 123,000 | 560 |
| 2003-02-14 | 52 | 55 | 52 | 55 | 166,000 | 550 |
| 2003-02-13 | 53 | 53 | 52 | 53 | 42,000 | 530 |
| 2003-02-12 | 52 | 54 | 52 | 52 | 37,000 | 520 |
| 2003-02-10 | 52 | 52 | 50 | 50 | 17,000 | 500 |
| 2003-02-07 | 54 | 55 | 51 | 52 | 68,000 | 520 |
| 2003-02-06 | 49 | 55 | 49 | 54 | 234,000 | 540 |
| 2003-02-05 | 47 | 49 | 47 | 49 | 30,000 | 490 |
| 2003-02-04 | 49 | 49 | 47 | 49 | 27,000 | 490 |
| 2003-02-03 | 46 | 47 | 44 | 47 | 16,000 | 470 |
| 2003-01-31 | 47 | 47 | 46 | 46 | 54,000 | 460 |
| 2003-01-30 | 45 | 45 | 43 | 43 | 9,000 | 430 |
| 2003-01-29 | 47 | 47 | 43 | 43 | 36,000 | 430 |
| 2003-01-28 | 47 | 48 | 47 | 47 | 16,000 | 470 |
| 2003-01-27 | 48 | 49 | 46 | 49 | 36,000 | 490 |
| 2003-01-24 | 50 | 50 | 48 | 48 | 82,000 | 480 |
| 2003-01-23 | 48 | 49 | 47 | 49 | 32,000 | 490 |
| 2003-01-22 | 50 | 52 | 48 | 48 | 155,000 | 480 |
| 2003-01-21 | 50 | 50 | 49 | 50 | 56,000 | 500 |
| 2003-01-20 | 48 | 48 | 46 | 48 | 93,000 | 480 |
| 2003-01-17 | 44 | 50 | 44 | 46 | 104,000 | 460 |
| 2003-01-16 | 43 | 43 | 41 | 43 | 30,000 | 430 |
| 2003-01-15 | 44 | 44 | 43 | 43 | 11,000 | 430 |
| 2003-01-14 | 41 | 43 | 41 | 43 | 22,000 | 430 |
| 2003-01-10 | 41 | 43 | 40 | 41 | 29,000 | 410 |
| 2003-01-09 | 41 | 43 | 41 | 43 | 40,000 | 430 |
| 2003-01-08 | 42 | 43 | 40 | 42 | 56,000 | 420 |
| 2003-01-07 | 43 | 43 | 42 | 43 | 23,000 | 430 |
| 2003-01-06 | 44 | 44 | 41 | 43 | 54,000 | 430 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
