1. HOME >
  2. 株価時系列 >
  3. 3408 >
  4. 2004年

3408 サカイオーベックス(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-3024124923424316,460,0002,430
2004-12-2922725721825619,479,0002,560
2004-12-2824325121321321,277,0002,130
2004-12-2720324120322822,584,0002,280
2004-12-241892081872027,693,0002,020
2004-12-22189190187189382,0001,890
2004-12-21184191184188614,0001,880
2004-12-20184187182187306,0001,870
2004-12-17180186178186770,0001,860
2004-12-16182183179180562,0001,800
2004-12-15185186182183288,0001,830
2004-12-14188188184185500,0001,850
2004-12-131941971861892,409,0001,890
2004-12-10193193187188792,0001,880
2004-12-091942011871883,255,0001,880
2004-12-081911941861881,946,0001,880
2004-12-0717920417919617,194,0001,960
2004-12-06187187183184357,0001,840
2004-12-03187187186187299,0001,870
2004-12-02189189185187334,0001,870
2004-12-01186189185188341,0001,880
2004-11-30192193189189140,0001,890
2004-11-29185195185194680,0001,940
2004-11-26189190186186400,0001,860
2004-11-25193194188190648,0001,900
2004-11-241901981891961,130,0001,960
2004-11-22188190185189413,0001,890
2004-11-19187192186189916,0001,890
2004-11-18184186184185190,0001,850
2004-11-17185186184185114,0001,850
2004-11-1618618718618777,0001,870
2004-11-15185187184187152,0001,870
2004-11-1218318518318580,0001,850
2004-11-11184185184185100,0001,850
2004-11-1018518618418670,0001,860
2004-11-09186187183187117,0001,870
2004-11-0818818918518586,0001,850
2004-11-0518718718618758,0001,870
2004-11-0418618718518594,0001,850
2004-11-02182184181183156,0001,830
2004-11-01180181178181391,0001,810
2004-10-29188188183185215,0001,850
2004-10-28186191182188543,0001,880
2004-10-2718318618218256,0001,820
2004-10-26183183180182110,0001,820
2004-10-25185185181183136,0001,830
2004-10-22186188184188139,0001,880
2004-10-21187188184188201,0001,880
2004-10-20190191186187247,0001,870
2004-10-19190191190190114,0001,900
2004-10-18190190188189171,0001,890
2004-10-15190191186190495,0001,900
2004-10-14199199192193498,0001,930
2004-10-13197201194200554,0002,000
2004-10-12199199194194390,0001,940
2004-10-08197203197199300,0001,990
2004-10-07206207198202503,0002,020
2004-10-06205209202205917,0002,050
2004-10-052032141992051,826,0002,050
2004-10-04202202197200306,0002,000
2004-10-01191201191200552,0002,000
2004-09-30192195191194146,0001,940
2004-09-29198199191191186,0001,910
2004-09-28197200193197451,0001,970
2004-09-27197204188193520,0001,930
2004-09-24188193185193418,0001,930
2004-09-22193195184191537,0001,910
2004-09-21200202195195699,0001,950
2004-09-172192241972026,495,0002,020
2004-09-161982141952141,711,0002,140
2004-09-15198200195200373,0002,000
2004-09-14200205199200328,0002,000
2004-09-13199201195199428,0001,990
2004-09-10198199190199481,0001,990
2004-09-09198202198199142,0001,990
2004-09-0820220320020075,0002,000
2004-09-07205205199205330,0002,050
2004-09-06198207193207378,0002,070
2004-09-03196205195199657,0001,990
2004-09-02191195190195200,0001,950
2004-09-01193193187193103,0001,930
2004-08-31195195188192103,0001,920
2004-08-30191194189193171,0001,930
2004-08-27187189185189193,0001,890
2004-08-26187190186187164,0001,870
2004-08-25184187179185256,0001,850
2004-08-2418018217818299,0001,820
2004-08-23177183176181270,0001,810
2004-08-20174176174176126,0001,760
2004-08-19176176173175182,0001,750
2004-08-18180180173175179,0001,750
2004-08-1718118217718299,0001,820
2004-08-16181182172181226,0001,810
2004-08-13181185181185134,0001,850
2004-08-12186188183186106,0001,860
2004-08-11190191185187177,0001,870
2004-08-1018818918618944,0001,890
2004-08-0918218918118797,0001,870
2004-08-06191192184189262,0001,890
2004-08-05188198185198289,0001,980
2004-08-04189189179187365,0001,870
2004-08-0319619819119296,0001,920
2004-08-02193198193196107,0001,960
2004-07-3019619619219555,0001,950
2004-07-29197197190192104,0001,920
2004-07-28199199194197157,0001,970
2004-07-27201202188189182,0001,890
2004-07-26206206201202105,0002,020
2004-07-23205206203206112,0002,060
2004-07-2220320620120475,0002,040
2004-07-21207209205208106,0002,080
2004-07-20205210203210193,0002,100
2004-07-16210211205210174,0002,100
2004-07-15211213206210191,0002,100
2004-07-14214216211211138,0002,110
2004-07-13217218212216232,0002,160
2004-07-12215217214217119,0002,170
2004-07-09212214206214118,0002,140
2004-07-08211212208208151,0002,080
2004-07-07212213210211251,0002,110
2004-07-06214218212217246,0002,170
2004-07-05216216213213199,0002,130
2004-07-02220220217218206,0002,180
2004-07-01227228223223173,0002,230
2004-06-30230232228229212,0002,290
2004-06-29223234223229651,0002,290
2004-06-28220222215220231,0002,200
2004-06-25220221217220193,0002,200
2004-06-24223225211220236,0002,200
2004-06-23227227221221300,0002,210
2004-06-22230231225227343,0002,270
2004-06-21235237232235481,0002,350
2004-06-182412422302351,038,0002,350
2004-06-172472552302437,628,0002,430
2004-06-1622825122824913,358,0002,490
2004-06-15227229224229305,0002,290
2004-06-14226229224229366,0002,290
2004-06-11230230225229424,0002,290
2004-06-10226229225229370,0002,290
2004-06-09230231227230663,0002,300
2004-06-082302332262321,789,0002,320
2004-06-072132352112354,393,0002,350
2004-06-04204210204210170,0002,100
2004-06-03210214202209304,0002,090
2004-06-02215216213214183,0002,140
2004-06-01209217208216607,0002,160
2004-05-31210216208210620,0002,100
2004-05-28205212203210231,0002,100
2004-05-27209209202204206,0002,040
2004-05-26207210204208273,0002,080
2004-05-25212212203203265,0002,030
2004-05-24209213208212523,0002,120
2004-05-21189210189208952,0002,080
2004-05-20186189175183182,0001,830
2004-05-19173188173186338,0001,860
2004-05-18165175165173315,0001,730
2004-05-17182182165167593,0001,670
2004-05-14185191175191661,0001,910
2004-05-13196196190190245,0001,900
2004-05-12196200188198517,0001,980
2004-05-11189203188195683,0001,950
2004-05-10206213196198753,0001,980
2004-05-07210211205211307,0002,110
2004-05-06214215210211266,0002,110
2004-04-30217218213216253,0002,160
2004-04-28220220217217678,0002,170
2004-04-27215215207210409,0002,100
2004-04-26218218214216271,0002,160
2004-04-23223223216218268,0002,180
2004-04-22217224216221585,0002,210
2004-04-21217218215217308,0002,170
2004-04-20216220214219175,0002,190
2004-04-19222223215216359,0002,160
2004-04-16221226219222467,0002,220
2004-04-15222230215217881,0002,170
2004-04-14220221218220281,0002,200
2004-04-13220220216220407,0002,200
2004-04-12214220214218279,0002,180
2004-04-09216218212214319,0002,140
2004-04-08218222217219430,0002,190
2004-04-07224225219220521,0002,200
2004-04-06230231224225755,0002,250
2004-04-052232362222302,596,0002,300
2004-04-02223224220222449,0002,220
2004-04-01216222215221535,0002,210
2004-03-31217217214216324,0002,160
2004-03-30220220215215236,0002,150
2004-03-29217221217220240,0002,200
2004-03-26219221215220264,0002,200
2004-03-25224224216218370,0002,180
2004-03-24214227214223553,0002,230
2004-03-23214215212214405,0002,140
2004-03-22220220217217375,0002,170
2004-03-19221222218221413,0002,210
2004-03-18230230219221762,0002,210
2004-03-172332332192271,132,0002,270
2004-03-162282372272304,750,0002,300
2004-03-152132242112232,173,0002,230
2004-03-12210211206210505,0002,100
2004-03-11209213209211379,0002,110
2004-03-10215215211212469,0002,120
2004-03-09209215208214695,0002,140
2004-03-08209211208209466,0002,090
2004-03-05213213207211953,0002,110
2004-03-042152172102101,178,0002,100
2004-03-032142192122141,760,0002,140
2004-03-022122182082163,648,0002,160
2004-03-012162172072095,555,0002,090
2004-02-272282332202235,442,0002,230
2004-02-2625025422722812,637,0002,280
2004-02-252332592322509,931,0002,500
2004-02-242382422272281,433,0002,280
2004-02-232322452322372,288,0002,370
2004-02-20224233222230842,0002,300
2004-02-19227227221225368,0002,250
2004-02-18229232225226650,0002,260
2004-02-17220226219224971,0002,240
2004-02-16210218210217783,0002,170
2004-02-13208210204209584,0002,090
2004-02-12213213209210659,0002,100
2004-02-102152172072151,047,0002,150
2004-02-09215220215217918,0002,170
2004-02-062192232122171,541,0002,170
2004-02-05215219214219540,0002,190
2004-02-042282282192221,150,0002,220
2004-02-032292352242301,349,0002,300
2004-02-02229231225228455,0002,280
2004-01-302242322242302,055,0002,300
2004-01-29224229222228762,0002,280
2004-01-28224230222229926,0002,290
2004-01-272232322232291,894,0002,290
2004-01-26223225220222558,0002,220
2004-01-23231232225228850,0002,280
2004-01-222332372292321,193,0002,320
2004-01-212252352232321,875,0002,320
2004-01-202392402302301,378,0002,300
2004-01-192282392272392,884,0002,390
2004-01-162212272202261,551,0002,260
2004-01-152232292182192,336,0002,190
2004-01-142132222112202,147,0002,200
2004-01-132112182092161,099,0002,160
2004-01-092092162082131,304,0002,130
2004-01-082012132002101,527,0002,100
2004-01-072082152042041,562,0002,040
2004-01-062052152042114,550,0002,110
2004-01-051982041952011,440,0002,010

分割・併合履歴 ： [2016-09-28]1株→0.1株