3408 サカイオーベックス(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 190 | 192 | 189 | 191 | 173,000 | 1,910 |
| 2006-12-28 | 192 | 193 | 188 | 190 | 338,000 | 1,900 |
| 2006-12-27 | 193 | 195 | 191 | 193 | 431,000 | 1,930 |
| 2006-12-26 | 190 | 196 | 190 | 193 | 2,021,000 | 1,930 |
| 2006-12-25 | 187 | 189 | 182 | 182 | 360,000 | 1,820 |
| 2006-12-22 | 189 | 191 | 187 | 187 | 247,000 | 1,870 |
| 2006-12-21 | 194 | 200 | 191 | 192 | 1,678,000 | 1,920 |
| 2006-12-20 | 187 | 193 | 187 | 193 | 420,000 | 1,930 |
| 2006-12-19 | 190 | 191 | 186 | 187 | 330,000 | 1,870 |
| 2006-12-18 | 192 | 192 | 190 | 191 | 138,000 | 1,910 |
| 2006-12-15 | 192 | 192 | 189 | 190 | 389,000 | 1,900 |
| 2006-12-14 | 189 | 192 | 189 | 192 | 363,000 | 1,920 |
| 2006-12-13 | 188 | 191 | 188 | 190 | 146,000 | 1,900 |
| 2006-12-12 | 192 | 193 | 189 | 189 | 237,000 | 1,890 |
| 2006-12-11 | 190 | 191 | 189 | 191 | 159,000 | 1,910 |
| 2006-12-08 | 192 | 193 | 188 | 189 | 210,000 | 1,890 |
| 2006-12-07 | 191 | 193 | 191 | 192 | 160,000 | 1,920 |
| 2006-12-06 | 190 | 192 | 189 | 190 | 217,000 | 1,900 |
| 2006-12-05 | 190 | 193 | 190 | 190 | 308,000 | 1,900 |
| 2006-12-04 | 185 | 190 | 185 | 190 | 280,000 | 1,900 |
| 2006-12-01 | 183 | 188 | 183 | 185 | 313,000 | 1,850 |
| 2006-11-30 | 190 | 190 | 186 | 187 | 121,000 | 1,870 |
| 2006-11-29 | 185 | 189 | 184 | 188 | 239,000 | 1,880 |
| 2006-11-28 | 179 | 187 | 178 | 187 | 274,000 | 1,870 |
| 2006-11-27 | 175 | 181 | 174 | 180 | 215,000 | 1,800 |
| 2006-11-24 | 179 | 179 | 176 | 177 | 305,000 | 1,770 |
| 2006-11-22 | 172 | 179 | 172 | 179 | 333,000 | 1,790 |
| 2006-11-21 | 172 | 172 | 169 | 171 | 262,000 | 1,710 |
| 2006-11-20 | 178 | 178 | 171 | 171 | 511,000 | 1,710 |
| 2006-11-17 | 181 | 182 | 177 | 178 | 255,000 | 1,780 |
| 2006-11-16 | 187 | 187 | 181 | 181 | 210,000 | 1,810 |
| 2006-11-15 | 190 | 190 | 184 | 185 | 308,000 | 1,850 |
| 2006-11-14 | 182 | 193 | 182 | 190 | 488,000 | 1,900 |
| 2006-11-13 | 185 | 185 | 180 | 180 | 340,000 | 1,800 |
| 2006-11-10 | 190 | 191 | 185 | 186 | 369,000 | 1,860 |
| 2006-11-09 | 189 | 194 | 189 | 190 | 487,000 | 1,900 |
| 2006-11-08 | 194 | 195 | 187 | 189 | 615,000 | 1,890 |
| 2006-11-07 | 197 | 202 | 195 | 196 | 1,169,000 | 1,960 |
| 2006-11-06 | 194 | 198 | 192 | 196 | 426,000 | 1,960 |
| 2006-11-02 | 199 | 199 | 194 | 195 | 413,000 | 1,950 |
| 2006-11-01 | 198 | 200 | 197 | 200 | 515,000 | 2,000 |
| 2006-10-31 | 207 | 207 | 201 | 201 | 1,176,000 | 2,010 |
| 2006-10-30 | 204 | 213 | 203 | 206 | 4,229,000 | 2,060 |
| 2006-10-27 | 203 | 210 | 201 | 206 | 8,824,000 | 2,060 |
| 2006-10-26 | 198 | 198 | 193 | 193 | 634,000 | 1,930 |
| 2006-10-25 | 194 | 201 | 191 | 197 | 892,000 | 1,970 |
| 2006-10-24 | 202 | 202 | 193 | 193 | 679,000 | 1,930 |
| 2006-10-23 | 200 | 205 | 195 | 199 | 1,509,000 | 1,990 |
| 2006-10-20 | 193 | 201 | 192 | 200 | 2,246,000 | 2,000 |
| 2006-10-19 | 187 | 198 | 187 | 195 | 2,620,000 | 1,950 |
| 2006-10-18 | 183 | 183 | 179 | 182 | 166,000 | 1,820 |
| 2006-10-17 | 184 | 184 | 180 | 182 | 145,000 | 1,820 |
| 2006-10-16 | 179 | 187 | 179 | 185 | 149,000 | 1,850 |
| 2006-10-13 | 176 | 179 | 175 | 178 | 169,000 | 1,780 |
| 2006-10-12 | 172 | 176 | 172 | 174 | 108,000 | 1,740 |
| 2006-10-11 | 176 | 180 | 174 | 174 | 220,000 | 1,740 |
| 2006-10-10 | 181 | 184 | 177 | 177 | 462,000 | 1,770 |
| 2006-10-06 | 188 | 188 | 182 | 183 | 120,000 | 1,830 |
| 2006-10-05 | 187 | 189 | 184 | 187 | 169,000 | 1,870 |
| 2006-10-04 | 188 | 193 | 185 | 186 | 361,000 | 1,860 |
| 2006-10-03 | 189 | 190 | 185 | 190 | 223,000 | 1,900 |
| 2006-10-02 | 190 | 192 | 188 | 188 | 188,000 | 1,880 |
| 2006-09-29 | 192 | 193 | 190 | 190 | 218,000 | 1,900 |
| 2006-09-28 | 187 | 189 | 185 | 189 | 106,000 | 1,890 |
| 2006-09-27 | 180 | 188 | 179 | 188 | 185,000 | 1,880 |
| 2006-09-26 | 182 | 182 | 176 | 178 | 88,000 | 1,780 |
| 2006-09-25 | 183 | 183 | 181 | 181 | 83,000 | 1,810 |
| 2006-09-22 | 185 | 185 | 182 | 182 | 113,000 | 1,820 |
| 2006-09-21 | 185 | 187 | 181 | 184 | 112,000 | 1,840 |
| 2006-09-20 | 186 | 187 | 182 | 183 | 195,000 | 1,830 |
| 2006-09-19 | 189 | 189 | 185 | 186 | 217,000 | 1,860 |
| 2006-09-15 | 189 | 189 | 185 | 187 | 162,000 | 1,870 |
| 2006-09-14 | 188 | 190 | 186 | 188 | 330,000 | 1,880 |
| 2006-09-13 | 198 | 200 | 190 | 191 | 321,000 | 1,910 |
| 2006-09-12 | 205 | 205 | 196 | 198 | 477,000 | 1,980 |
| 2006-09-11 | 205 | 206 | 202 | 205 | 241,000 | 2,050 |
| 2006-09-08 | 206 | 206 | 202 | 206 | 479,000 | 2,060 |
| 2006-09-07 | 209 | 212 | 208 | 208 | 256,000 | 2,080 |
| 2006-09-06 | 207 | 213 | 205 | 210 | 429,000 | 2,100 |
| 2006-09-05 | 205 | 207 | 204 | 206 | 132,000 | 2,060 |
| 2006-09-04 | 209 | 209 | 206 | 206 | 203,000 | 2,060 |
| 2006-09-01 | 198 | 205 | 198 | 203 | 323,000 | 2,030 |
| 2006-08-31 | 200 | 201 | 197 | 198 | 305,000 | 1,980 |
| 2006-08-30 | 201 | 202 | 197 | 198 | 161,000 | 1,980 |
| 2006-08-29 | 199 | 203 | 199 | 201 | 370,000 | 2,010 |
| 2006-08-28 | 205 | 205 | 197 | 197 | 603,000 | 1,970 |
| 2006-08-25 | 215 | 216 | 206 | 206 | 1,070,000 | 2,060 |
| 2006-08-24 | 217 | 221 | 212 | 218 | 1,949,000 | 2,180 |
| 2006-08-23 | 209 | 220 | 205 | 220 | 3,608,000 | 2,200 |
| 2006-08-22 | 195 | 204 | 194 | 204 | 2,006,000 | 2,040 |
| 2006-08-21 | 190 | 192 | 188 | 191 | 433,000 | 1,910 |
| 2006-08-18 | 187 | 187 | 183 | 185 | 184,000 | 1,850 |
| 2006-08-17 | 188 | 191 | 184 | 186 | 305,000 | 1,860 |
| 2006-08-16 | 186 | 187 | 184 | 186 | 296,000 | 1,860 |
| 2006-08-15 | 178 | 185 | 178 | 185 | 445,000 | 1,850 |
| 2006-08-14 | 178 | 182 | 175 | 176 | 273,000 | 1,760 |
| 2006-08-11 | 179 | 182 | 177 | 179 | 291,000 | 1,790 |
| 2006-08-10 | 175 | 180 | 172 | 180 | 328,000 | 1,800 |
| 2006-08-09 | 171 | 175 | 170 | 175 | 166,000 | 1,750 |
| 2006-08-08 | 173 | 174 | 172 | 173 | 89,000 | 1,730 |
| 2006-08-07 | 180 | 180 | 171 | 171 | 193,000 | 1,710 |
| 2006-08-04 | 178 | 179 | 177 | 179 | 92,000 | 1,790 |
| 2006-08-03 | 182 | 183 | 177 | 177 | 175,000 | 1,770 |
| 2006-08-02 | 170 | 179 | 170 | 178 | 194,000 | 1,780 |
| 2006-08-01 | 174 | 175 | 172 | 173 | 122,000 | 1,730 |
| 2006-07-31 | 177 | 177 | 172 | 172 | 299,000 | 1,720 |
| 2006-07-28 | 166 | 173 | 164 | 172 | 238,000 | 1,720 |
| 2006-07-27 | 165 | 169 | 164 | 168 | 197,000 | 1,680 |
| 2006-07-26 | 172 | 172 | 166 | 166 | 183,000 | 1,660 |
| 2006-07-25 | 175 | 175 | 169 | 171 | 236,000 | 1,710 |
| 2006-07-24 | 169 | 174 | 165 | 171 | 330,000 | 1,710 |
| 2006-07-21 | 176 | 176 | 172 | 174 | 325,000 | 1,740 |
| 2006-07-20 | 170 | 181 | 170 | 181 | 433,000 | 1,810 |
| 2006-07-19 | 167 | 170 | 162 | 165 | 379,000 | 1,650 |
| 2006-07-18 | 178 | 181 | 166 | 166 | 573,000 | 1,660 |
| 2006-07-14 | 190 | 190 | 178 | 180 | 533,000 | 1,800 |
| 2006-07-13 | 190 | 192 | 188 | 190 | 228,000 | 1,900 |
| 2006-07-12 | 196 | 202 | 190 | 192 | 481,000 | 1,920 |
| 2006-07-11 | 201 | 202 | 195 | 195 | 418,000 | 1,950 |
| 2006-07-10 | 199 | 204 | 197 | 203 | 338,000 | 2,030 |
| 2006-07-07 | 210 | 210 | 202 | 204 | 271,000 | 2,040 |
| 2006-07-06 | 206 | 209 | 206 | 208 | 250,000 | 2,080 |
| 2006-07-05 | 212 | 215 | 209 | 211 | 412,000 | 2,110 |
| 2006-07-04 | 218 | 218 | 214 | 215 | 257,000 | 2,150 |
| 2006-07-03 | 213 | 214 | 209 | 213 | 321,000 | 2,130 |
| 2006-06-30 | 211 | 213 | 209 | 211 | 250,000 | 2,110 |
| 2006-06-29 | 209 | 215 | 205 | 209 | 560,000 | 2,090 |
| 2006-06-28 | 208 | 211 | 208 | 208 | 224,000 | 2,080 |
| 2006-06-27 | 209 | 217 | 208 | 212 | 848,000 | 2,120 |
| 2006-06-26 | 204 | 206 | 202 | 206 | 127,000 | 2,060 |
| 2006-06-23 | 204 | 204 | 201 | 204 | 160,000 | 2,040 |
| 2006-06-22 | 206 | 206 | 201 | 204 | 92,000 | 2,040 |
| 2006-06-21 | 205 | 205 | 196 | 201 | 339,000 | 2,010 |
| 2006-06-20 | 208 | 208 | 204 | 204 | 203,000 | 2,040 |
| 2006-06-19 | 210 | 212 | 207 | 210 | 193,000 | 2,100 |
| 2006-06-16 | 210 | 212 | 204 | 209 | 604,000 | 2,090 |
| 2006-06-15 | 207 | 208 | 197 | 200 | 601,000 | 2,000 |
| 2006-06-14 | 193 | 199 | 191 | 197 | 429,000 | 1,970 |
| 2006-06-13 | 198 | 206 | 194 | 195 | 519,000 | 1,950 |
| 2006-06-12 | 193 | 207 | 187 | 202 | 577,000 | 2,020 |
| 2006-06-09 | 190 | 196 | 185 | 193 | 726,000 | 1,930 |
| 2006-06-08 | 194 | 194 | 181 | 186 | 966,000 | 1,860 |
| 2006-06-07 | 206 | 210 | 197 | 198 | 613,000 | 1,980 |
| 2006-06-06 | 211 | 214 | 207 | 208 | 499,000 | 2,080 |
| 2006-06-05 | 211 | 222 | 208 | 216 | 520,000 | 2,160 |
| 2006-06-02 | 210 | 214 | 190 | 212 | 1,259,000 | 2,120 |
| 2006-06-01 | 215 | 219 | 207 | 207 | 827,000 | 2,070 |
| 2006-05-31 | 218 | 219 | 212 | 214 | 696,000 | 2,140 |
| 2006-05-30 | 232 | 234 | 221 | 222 | 783,000 | 2,220 |
| 2006-05-29 | 238 | 239 | 232 | 232 | 537,000 | 2,320 |
| 2006-05-26 | 232 | 234 | 229 | 231 | 534,000 | 2,310 |
| 2006-05-25 | 234 | 237 | 229 | 230 | 583,000 | 2,300 |
| 2006-05-24 | 234 | 237 | 231 | 235 | 553,000 | 2,350 |
| 2006-05-23 | 234 | 242 | 231 | 232 | 594,000 | 2,320 |
| 2006-05-22 | 243 | 247 | 238 | 238 | 1,721,000 | 2,380 |
| 2006-05-19 | 254 | 257 | 247 | 255 | 759,000 | 2,550 |
| 2006-05-18 | 239 | 256 | 238 | 254 | 1,111,000 | 2,540 |
| 2006-05-17 | 251 | 257 | 240 | 254 | 1,864,000 | 2,540 |
| 2006-05-16 | 269 | 271 | 243 | 248 | 2,016,000 | 2,480 |
| 2006-05-15 | 267 | 270 | 266 | 266 | 1,200,000 | 2,660 |
| 2006-05-12 | 268 | 275 | 260 | 273 | 3,376,000 | 2,730 |
| 2006-05-11 | 279 | 287 | 272 | 275 | 2,544,000 | 2,750 |
| 2006-05-10 | 283 | 294 | 278 | 282 | 5,257,000 | 2,820 |
| 2006-05-09 | 289 | 292 | 283 | 285 | 2,852,000 | 2,850 |
| 2006-05-08 | 297 | 300 | 288 | 292 | 6,909,000 | 2,920 |
| 2006-05-02 | 273 | 296 | 271 | 290 | 8,209,000 | 2,900 |
| 2006-05-01 | 276 | 280 | 272 | 275 | 2,798,000 | 2,750 |
| 2006-04-28 | 281 | 282 | 272 | 273 | 6,214,000 | 2,730 |
| 2006-04-27 | 289 | 298 | 283 | 284 | 11,355,000 | 2,840 |
| 2006-04-26 | 285 | 296 | 274 | 294 | 17,032,000 | 2,940 |
| 2006-04-25 | 256 | 277 | 255 | 277 | 4,765,000 | 2,770 |
| 2006-04-24 | 266 | 267 | 259 | 261 | 5,856,000 | 2,610 |
| 2006-04-21 | 265 | 278 | 260 | 274 | 18,355,000 | 2,740 |
| 2006-04-20 | 235 | 256 | 234 | 255 | 6,698,000 | 2,550 |
| 2006-04-19 | 235 | 235 | 232 | 233 | 341,000 | 2,330 |
| 2006-04-18 | 224 | 232 | 223 | 230 | 456,000 | 2,300 |
| 2006-04-17 | 236 | 236 | 227 | 228 | 367,000 | 2,280 |
| 2006-04-14 | 237 | 238 | 234 | 235 | 263,000 | 2,350 |
| 2006-04-13 | 238 | 240 | 234 | 236 | 793,000 | 2,360 |
| 2006-04-12 | 242 | 242 | 235 | 236 | 913,000 | 2,360 |
| 2006-04-11 | 244 | 244 | 240 | 242 | 334,000 | 2,420 |
| 2006-04-10 | 242 | 244 | 241 | 243 | 279,000 | 2,430 |
| 2006-04-07 | 242 | 245 | 241 | 244 | 399,000 | 2,440 |
| 2006-04-06 | 242 | 243 | 240 | 241 | 372,000 | 2,410 |
| 2006-04-05 | 247 | 249 | 244 | 245 | 552,000 | 2,450 |
| 2006-04-04 | 249 | 253 | 245 | 247 | 1,637,000 | 2,470 |
| 2006-04-03 | 236 | 244 | 235 | 244 | 831,000 | 2,440 |
| 2006-03-31 | 233 | 237 | 231 | 234 | 379,000 | 2,340 |
| 2006-03-30 | 234 | 234 | 232 | 233 | 326,000 | 2,330 |
| 2006-03-29 | 230 | 235 | 229 | 234 | 585,000 | 2,340 |
| 2006-03-28 | 230 | 231 | 227 | 231 | 293,000 | 2,310 |
| 2006-03-27 | 231 | 231 | 228 | 230 | 212,000 | 2,300 |
| 2006-03-24 | 230 | 230 | 228 | 229 | 315,000 | 2,290 |
| 2006-03-23 | 235 | 235 | 230 | 230 | 529,000 | 2,300 |
| 2006-03-22 | 233 | 234 | 229 | 232 | 644,000 | 2,320 |
| 2006-03-20 | 229 | 233 | 227 | 229 | 901,000 | 2,290 |
| 2006-03-17 | 225 | 227 | 225 | 227 | 168,000 | 2,270 |
| 2006-03-16 | 228 | 230 | 224 | 224 | 272,000 | 2,240 |
| 2006-03-15 | 227 | 228 | 225 | 227 | 190,000 | 2,270 |
| 2006-03-14 | 231 | 231 | 226 | 226 | 196,000 | 2,260 |
| 2006-03-13 | 225 | 229 | 223 | 229 | 461,000 | 2,290 |
| 2006-03-10 | 222 | 224 | 221 | 222 | 469,000 | 2,220 |
| 2006-03-09 | 218 | 223 | 218 | 223 | 216,000 | 2,230 |
| 2006-03-08 | 219 | 219 | 217 | 217 | 66,000 | 2,170 |
| 2006-03-07 | 220 | 220 | 216 | 218 | 149,000 | 2,180 |
| 2006-03-06 | 218 | 222 | 216 | 219 | 197,000 | 2,190 |
| 2006-03-03 | 215 | 223 | 215 | 217 | 216,000 | 2,170 |
| 2006-03-02 | 228 | 230 | 216 | 217 | 368,000 | 2,170 |
| 2006-03-01 | 230 | 233 | 226 | 227 | 181,000 | 2,270 |
| 2006-02-28 | 239 | 239 | 230 | 230 | 316,000 | 2,300 |
| 2006-02-27 | 240 | 243 | 236 | 238 | 288,000 | 2,380 |
| 2006-02-24 | 240 | 240 | 235 | 238 | 211,000 | 2,380 |
| 2006-02-23 | 233 | 240 | 233 | 239 | 232,000 | 2,390 |
| 2006-02-22 | 225 | 233 | 223 | 231 | 412,000 | 2,310 |
| 2006-02-21 | 206 | 223 | 206 | 223 | 516,000 | 2,230 |
| 2006-02-20 | 227 | 227 | 211 | 211 | 415,000 | 2,110 |
| 2006-02-17 | 239 | 245 | 230 | 231 | 388,000 | 2,310 |
| 2006-02-16 | 242 | 248 | 239 | 239 | 222,000 | 2,390 |
| 2006-02-15 | 245 | 251 | 243 | 243 | 327,000 | 2,430 |
| 2006-02-14 | 234 | 243 | 233 | 241 | 509,000 | 2,410 |
| 2006-02-13 | 257 | 258 | 232 | 237 | 496,000 | 2,370 |
| 2006-02-10 | 265 | 266 | 254 | 260 | 512,000 | 2,600 |
| 2006-02-09 | 271 | 274 | 266 | 269 | 440,000 | 2,690 |
| 2006-02-08 | 276 | 276 | 268 | 268 | 595,000 | 2,680 |
| 2006-02-07 | 274 | 279 | 270 | 276 | 916,000 | 2,760 |
| 2006-02-06 | 267 | 271 | 260 | 271 | 824,000 | 2,710 |
| 2006-02-03 | 259 | 266 | 258 | 265 | 315,000 | 2,650 |
| 2006-02-02 | 260 | 261 | 258 | 260 | 215,000 | 2,600 |
| 2006-02-01 | 260 | 261 | 258 | 259 | 234,000 | 2,590 |
| 2006-01-31 | 261 | 263 | 260 | 261 | 243,000 | 2,610 |
| 2006-01-30 | 267 | 268 | 261 | 261 | 565,000 | 2,610 |
| 2006-01-27 | 260 | 265 | 260 | 263 | 307,000 | 2,630 |
| 2006-01-26 | 256 | 259 | 255 | 258 | 237,000 | 2,580 |
| 2006-01-25 | 250 | 257 | 250 | 253 | 204,000 | 2,530 |
| 2006-01-24 | 247 | 255 | 246 | 249 | 205,000 | 2,490 |
| 2006-01-23 | 240 | 249 | 238 | 239 | 420,000 | 2,390 |
| 2006-01-20 | 264 | 266 | 247 | 253 | 587,000 | 2,530 |
| 2006-01-19 | 241 | 264 | 241 | 260 | 801,000 | 2,600 |
| 2006-01-18 | 265 | 268 | 230 | 240 | 1,232,000 | 2,400 |
| 2006-01-17 | 283 | 287 | 271 | 273 | 681,000 | 2,730 |
| 2006-01-16 | 290 | 290 | 285 | 285 | 325,000 | 2,850 |
| 2006-01-13 | 291 | 291 | 287 | 289 | 470,000 | 2,890 |
| 2006-01-12 | 292 | 297 | 290 | 293 | 982,000 | 2,930 |
| 2006-01-11 | 289 | 297 | 286 | 295 | 1,271,000 | 2,950 |
| 2006-01-10 | 290 | 290 | 285 | 286 | 578,000 | 2,860 |
| 2006-01-06 | 288 | 289 | 284 | 285 | 462,000 | 2,850 |
| 2006-01-05 | 289 | 289 | 284 | 286 | 398,000 | 2,860 |
| 2006-01-04 | 284 | 292 | 281 | 289 | 534,000 | 2,890 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
