3408 サカイオーベックス(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 136 | 136 | 131 | 132 | 200,000 | 1,320 |
| 2007-12-27 | 134 | 136 | 130 | 136 | 303,000 | 1,360 |
| 2007-12-26 | 130 | 135 | 127 | 135 | 801,000 | 1,350 |
| 2007-12-25 | 147 | 148 | 132 | 132 | 951,000 | 1,320 |
| 2007-12-21 | 142 | 147 | 142 | 146 | 217,000 | 1,460 |
| 2007-12-20 | 151 | 152 | 145 | 145 | 309,000 | 1,450 |
| 2007-12-19 | 150 | 155 | 147 | 150 | 732,000 | 1,500 |
| 2007-12-18 | 148 | 153 | 142 | 150 | 1,391,000 | 1,500 |
| 2007-12-17 | 165 | 167 | 161 | 161 | 205,000 | 1,610 |
| 2007-12-14 | 167 | 169 | 165 | 167 | 243,000 | 1,670 |
| 2007-12-13 | 173 | 173 | 168 | 169 | 81,000 | 1,690 |
| 2007-12-12 | 170 | 172 | 170 | 170 | 104,000 | 1,700 |
| 2007-12-11 | 173 | 174 | 170 | 172 | 189,000 | 1,720 |
| 2007-12-10 | 173 | 174 | 171 | 173 | 124,000 | 1,730 |
| 2007-12-07 | 176 | 177 | 173 | 174 | 107,000 | 1,740 |
| 2007-12-06 | 174 | 174 | 170 | 172 | 171,000 | 1,720 |
| 2007-12-05 | 171 | 173 | 170 | 173 | 103,000 | 1,730 |
| 2007-12-04 | 175 | 176 | 172 | 172 | 101,000 | 1,720 |
| 2007-12-03 | 183 | 183 | 175 | 175 | 294,000 | 1,750 |
| 2007-11-30 | 180 | 183 | 175 | 183 | 589,000 | 1,830 |
| 2007-11-29 | 176 | 180 | 175 | 177 | 175,000 | 1,770 |
| 2007-11-28 | 176 | 179 | 174 | 175 | 175,000 | 1,750 |
| 2007-11-27 | 170 | 176 | 165 | 175 | 267,000 | 1,750 |
| 2007-11-26 | 167 | 175 | 167 | 172 | 189,000 | 1,720 |
| 2007-11-22 | 165 | 170 | 165 | 167 | 197,000 | 1,670 |
| 2007-11-21 | 171 | 172 | 167 | 168 | 94,000 | 1,680 |
| 2007-11-20 | 165 | 171 | 163 | 170 | 197,000 | 1,700 |
| 2007-11-19 | 171 | 172 | 168 | 169 | 172,000 | 1,690 |
| 2007-11-16 | 173 | 174 | 169 | 170 | 130,000 | 1,700 |
| 2007-11-15 | 175 | 177 | 171 | 173 | 230,000 | 1,730 |
| 2007-11-14 | 171 | 175 | 170 | 174 | 93,000 | 1,740 |
| 2007-11-13 | 167 | 170 | 166 | 167 | 176,000 | 1,670 |
| 2007-11-12 | 167 | 169 | 166 | 168 | 210,000 | 1,680 |
| 2007-11-09 | 170 | 175 | 170 | 172 | 128,000 | 1,720 |
| 2007-11-08 | 170 | 173 | 168 | 172 | 222,000 | 1,720 |
| 2007-11-07 | 183 | 185 | 177 | 177 | 150,000 | 1,770 |
| 2007-11-06 | 183 | 187 | 182 | 184 | 88,000 | 1,840 |
| 2007-11-05 | 188 | 189 | 185 | 185 | 57,000 | 1,850 |
| 2007-11-02 | 191 | 191 | 187 | 189 | 140,000 | 1,890 |
| 2007-11-01 | 191 | 193 | 190 | 193 | 122,000 | 1,930 |
| 2007-10-31 | 192 | 192 | 189 | 189 | 125,000 | 1,890 |
| 2007-10-30 | 191 | 193 | 190 | 191 | 240,000 | 1,910 |
| 2007-10-29 | 187 | 190 | 185 | 188 | 238,000 | 1,880 |
| 2007-10-26 | 191 | 198 | 187 | 188 | 847,000 | 1,880 |
| 2007-10-25 | 185 | 186 | 182 | 184 | 148,000 | 1,840 |
| 2007-10-24 | 190 | 192 | 186 | 186 | 144,000 | 1,860 |
| 2007-10-23 | 184 | 191 | 184 | 187 | 209,000 | 1,870 |
| 2007-10-22 | 176 | 183 | 176 | 183 | 198,000 | 1,830 |
| 2007-10-19 | 192 | 192 | 190 | 190 | 130,000 | 1,900 |
| 2007-10-18 | 188 | 193 | 188 | 191 | 252,000 | 1,910 |
| 2007-10-17 | 198 | 198 | 191 | 191 | 527,000 | 1,910 |
| 2007-10-16 | 199 | 203 | 197 | 200 | 932,000 | 2,000 |
| 2007-10-15 | 190 | 204 | 190 | 195 | 949,000 | 1,950 |
| 2007-10-12 | 183 | 189 | 180 | 186 | 345,000 | 1,860 |
| 2007-10-11 | 180 | 182 | 180 | 182 | 108,000 | 1,820 |
| 2007-10-10 | 185 | 185 | 181 | 181 | 74,000 | 1,810 |
| 2007-10-09 | 181 | 182 | 178 | 180 | 85,000 | 1,800 |
| 2007-10-05 | 176 | 177 | 176 | 177 | 68,000 | 1,770 |
| 2007-10-04 | 177 | 179 | 177 | 177 | 20,000 | 1,770 |
| 2007-10-03 | 171 | 178 | 171 | 178 | 90,000 | 1,780 |
| 2007-10-02 | 174 | 175 | 171 | 172 | 102,000 | 1,720 |
| 2007-10-01 | 170 | 173 | 170 | 170 | 52,000 | 1,700 |
| 2007-09-28 | 179 | 179 | 172 | 173 | 106,000 | 1,730 |
| 2007-09-27 | 172 | 174 | 168 | 174 | 235,000 | 1,740 |
| 2007-09-26 | 165 | 170 | 164 | 169 | 115,000 | 1,690 |
| 2007-09-25 | 168 | 168 | 165 | 168 | 48,000 | 1,680 |
| 2007-09-21 | 166 | 167 | 164 | 165 | 107,000 | 1,650 |
| 2007-09-20 | 166 | 168 | 165 | 166 | 137,000 | 1,660 |
| 2007-09-19 | 165 | 165 | 161 | 165 | 100,000 | 1,650 |
| 2007-09-18 | 168 | 168 | 158 | 161 | 112,000 | 1,610 |
| 2007-09-14 | 166 | 167 | 164 | 166 | 232,000 | 1,660 |
| 2007-09-13 | 165 | 166 | 165 | 165 | 83,000 | 1,650 |
| 2007-09-12 | 168 | 169 | 165 | 165 | 123,000 | 1,650 |
| 2007-09-11 | 165 | 168 | 164 | 168 | 131,000 | 1,680 |
| 2007-09-10 | 166 | 168 | 165 | 165 | 121,000 | 1,650 |
| 2007-09-07 | 174 | 174 | 170 | 170 | 81,000 | 1,700 |
| 2007-09-06 | 172 | 174 | 172 | 173 | 55,000 | 1,730 |
| 2007-09-05 | 179 | 179 | 172 | 173 | 134,000 | 1,730 |
| 2007-09-04 | 177 | 181 | 177 | 178 | 101,000 | 1,780 |
| 2007-09-03 | 179 | 180 | 178 | 179 | 43,000 | 1,790 |
| 2007-08-31 | 178 | 180 | 174 | 180 | 152,000 | 1,800 |
| 2007-08-30 | 177 | 178 | 175 | 176 | 63,000 | 1,760 |
| 2007-08-29 | 173 | 177 | 172 | 173 | 143,000 | 1,730 |
| 2007-08-28 | 178 | 180 | 174 | 178 | 256,000 | 1,780 |
| 2007-08-27 | 183 | 185 | 181 | 184 | 145,000 | 1,840 |
| 2007-08-24 | 188 | 188 | 180 | 181 | 255,000 | 1,810 |
| 2007-08-23 | 183 | 189 | 181 | 184 | 218,000 | 1,840 |
| 2007-08-22 | 178 | 183 | 177 | 180 | 194,000 | 1,800 |
| 2007-08-21 | 177 | 184 | 176 | 179 | 399,000 | 1,790 |
| 2007-08-20 | 182 | 182 | 173 | 173 | 410,000 | 1,730 |
| 2007-08-17 | 184 | 186 | 161 | 167 | 679,000 | 1,670 |
| 2007-08-16 | 186 | 189 | 182 | 188 | 355,000 | 1,880 |
| 2007-08-15 | 192 | 194 | 187 | 188 | 271,000 | 1,880 |
| 2007-08-14 | 197 | 199 | 193 | 194 | 224,000 | 1,940 |
| 2007-08-13 | 196 | 201 | 196 | 196 | 105,000 | 1,960 |
| 2007-08-10 | 195 | 199 | 194 | 195 | 337,000 | 1,950 |
| 2007-08-09 | 199 | 205 | 197 | 199 | 707,000 | 1,990 |
| 2007-08-08 | 196 | 198 | 194 | 195 | 211,000 | 1,950 |
| 2007-08-07 | 199 | 205 | 195 | 196 | 419,000 | 1,960 |
| 2007-08-06 | 198 | 200 | 198 | 200 | 109,000 | 2,000 |
| 2007-08-03 | 200 | 200 | 199 | 200 | 101,000 | 2,000 |
| 2007-08-02 | 201 | 202 | 198 | 200 | 151,000 | 2,000 |
| 2007-08-01 | 203 | 203 | 198 | 199 | 143,000 | 1,990 |
| 2007-07-31 | 210 | 210 | 201 | 204 | 188,000 | 2,040 |
| 2007-07-30 | 193 | 201 | 193 | 200 | 294,000 | 2,000 |
| 2007-07-27 | 200 | 206 | 196 | 197 | 504,000 | 1,970 |
| 2007-07-26 | 205 | 207 | 201 | 201 | 268,000 | 2,010 |
| 2007-07-25 | 205 | 208 | 204 | 204 | 234,000 | 2,040 |
| 2007-07-24 | 209 | 210 | 206 | 209 | 340,000 | 2,090 |
| 2007-07-23 | 209 | 211 | 203 | 208 | 436,000 | 2,080 |
| 2007-07-20 | 209 | 216 | 209 | 212 | 742,000 | 2,120 |
| 2007-07-19 | 212 | 215 | 208 | 209 | 426,000 | 2,090 |
| 2007-07-18 | 213 | 214 | 208 | 212 | 504,000 | 2,120 |
| 2007-07-17 | 215 | 218 | 213 | 214 | 497,000 | 2,140 |
| 2007-07-13 | 219 | 222 | 212 | 217 | 1,063,000 | 2,170 |
| 2007-07-12 | 219 | 230 | 214 | 217 | 7,414,000 | 2,170 |
| 2007-07-11 | 204 | 212 | 204 | 210 | 3,893,000 | 2,100 |
| 2007-07-10 | 196 | 204 | 195 | 204 | 1,067,000 | 2,040 |
| 2007-07-09 | 197 | 198 | 196 | 196 | 160,000 | 1,960 |
| 2007-07-06 | 199 | 199 | 197 | 197 | 147,000 | 1,970 |
| 2007-07-05 | 197 | 199 | 197 | 198 | 213,000 | 1,980 |
| 2007-07-04 | 199 | 200 | 197 | 197 | 169,000 | 1,970 |
| 2007-07-03 | 198 | 201 | 197 | 199 | 275,000 | 1,990 |
| 2007-07-02 | 197 | 199 | 197 | 198 | 244,000 | 1,980 |
| 2007-06-29 | 198 | 198 | 196 | 197 | 113,000 | 1,970 |
| 2007-06-28 | 193 | 197 | 193 | 197 | 138,000 | 1,970 |
| 2007-06-27 | 197 | 197 | 193 | 193 | 138,000 | 1,930 |
| 2007-06-26 | 197 | 198 | 194 | 195 | 161,000 | 1,950 |
| 2007-06-25 | 200 | 201 | 197 | 197 | 203,000 | 1,970 |
| 2007-06-22 | 202 | 202 | 199 | 201 | 150,000 | 2,010 |
| 2007-06-21 | 201 | 202 | 199 | 202 | 82,000 | 2,020 |
| 2007-06-20 | 201 | 202 | 199 | 202 | 177,000 | 2,020 |
| 2007-06-19 | 202 | 202 | 198 | 200 | 194,000 | 2,000 |
| 2007-06-18 | 199 | 203 | 197 | 203 | 452,000 | 2,030 |
| 2007-06-15 | 197 | 197 | 195 | 197 | 192,000 | 1,970 |
| 2007-06-14 | 196 | 197 | 195 | 197 | 109,000 | 1,970 |
| 2007-06-13 | 193 | 196 | 192 | 196 | 107,000 | 1,960 |
| 2007-06-12 | 197 | 197 | 194 | 194 | 104,000 | 1,940 |
| 2007-06-11 | 199 | 199 | 196 | 196 | 155,000 | 1,960 |
| 2007-06-08 | 196 | 197 | 194 | 195 | 264,000 | 1,950 |
| 2007-06-07 | 198 | 201 | 197 | 199 | 266,000 | 1,990 |
| 2007-06-06 | 196 | 202 | 194 | 198 | 586,000 | 1,980 |
| 2007-06-05 | 193 | 196 | 191 | 195 | 185,000 | 1,950 |
| 2007-06-04 | 197 | 197 | 192 | 195 | 185,000 | 1,950 |
| 2007-06-01 | 190 | 196 | 188 | 194 | 501,000 | 1,940 |
| 2007-05-31 | 191 | 192 | 190 | 192 | 107,000 | 1,920 |
| 2007-05-30 | 190 | 191 | 189 | 189 | 84,000 | 1,890 |
| 2007-05-29 | 190 | 191 | 189 | 189 | 60,000 | 1,890 |
| 2007-05-28 | 189 | 190 | 188 | 190 | 51,000 | 1,900 |
| 2007-05-25 | 187 | 189 | 187 | 188 | 96,000 | 1,880 |
| 2007-05-24 | 190 | 191 | 188 | 190 | 42,000 | 1,900 |
| 2007-05-23 | 193 | 193 | 190 | 190 | 72,000 | 1,900 |
| 2007-05-22 | 191 | 191 | 188 | 190 | 116,000 | 1,900 |
| 2007-05-21 | 184 | 188 | 183 | 187 | 134,000 | 1,870 |
| 2007-05-18 | 190 | 193 | 186 | 187 | 146,000 | 1,870 |
| 2007-05-17 | 191 | 192 | 190 | 190 | 70,000 | 1,900 |
| 2007-05-16 | 193 | 194 | 190 | 193 | 204,000 | 1,930 |
| 2007-05-15 | 193 | 193 | 189 | 189 | 102,000 | 1,890 |
| 2007-05-14 | 193 | 195 | 190 | 191 | 134,000 | 1,910 |
| 2007-05-11 | 191 | 191 | 190 | 191 | 128,000 | 1,910 |
| 2007-05-10 | 195 | 197 | 192 | 192 | 153,000 | 1,920 |
| 2007-05-09 | 192 | 196 | 192 | 194 | 155,000 | 1,940 |
| 2007-05-08 | 193 | 194 | 192 | 192 | 48,000 | 1,920 |
| 2007-05-07 | 194 | 194 | 191 | 192 | 84,000 | 1,920 |
| 2007-05-02 | 191 | 194 | 191 | 192 | 129,000 | 1,920 |
| 2007-05-01 | 191 | 192 | 190 | 192 | 83,000 | 1,920 |
| 2007-04-27 | 192 | 196 | 188 | 188 | 277,000 | 1,880 |
| 2007-04-26 | 186 | 189 | 186 | 188 | 157,000 | 1,880 |
| 2007-04-25 | 189 | 189 | 185 | 187 | 155,000 | 1,870 |
| 2007-04-24 | 185 | 187 | 185 | 187 | 113,000 | 1,870 |
| 2007-04-23 | 189 | 191 | 186 | 186 | 118,000 | 1,860 |
| 2007-04-20 | 193 | 193 | 188 | 191 | 171,000 | 1,910 |
| 2007-04-19 | 195 | 195 | 190 | 192 | 203,000 | 1,920 |
| 2007-04-18 | 194 | 196 | 192 | 195 | 149,000 | 1,950 |
| 2007-04-17 | 196 | 196 | 194 | 194 | 79,000 | 1,940 |
| 2007-04-16 | 197 | 197 | 195 | 195 | 126,000 | 1,950 |
| 2007-04-13 | 199 | 199 | 194 | 194 | 194,000 | 1,940 |
| 2007-04-12 | 198 | 199 | 197 | 199 | 126,000 | 1,990 |
| 2007-04-11 | 199 | 199 | 197 | 198 | 100,000 | 1,980 |
| 2007-04-10 | 199 | 199 | 198 | 198 | 91,000 | 1,980 |
| 2007-04-09 | 199 | 201 | 198 | 201 | 128,000 | 2,010 |
| 2007-04-06 | 197 | 198 | 196 | 196 | 109,000 | 1,960 |
| 2007-04-05 | 200 | 200 | 198 | 198 | 118,000 | 1,980 |
| 2007-04-04 | 196 | 200 | 196 | 200 | 288,000 | 2,000 |
| 2007-04-03 | 197 | 197 | 194 | 194 | 189,000 | 1,940 |
| 2007-04-02 | 201 | 201 | 196 | 196 | 182,000 | 1,960 |
| 2007-03-30 | 202 | 202 | 199 | 200 | 131,000 | 2,000 |
| 2007-03-29 | 198 | 199 | 197 | 198 | 205,000 | 1,980 |
| 2007-03-28 | 201 | 203 | 198 | 198 | 169,000 | 1,980 |
| 2007-03-27 | 205 | 205 | 200 | 201 | 235,000 | 2,010 |
| 2007-03-26 | 207 | 213 | 203 | 205 | 1,207,000 | 2,050 |
| 2007-03-23 | 205 | 205 | 203 | 205 | 238,000 | 2,050 |
| 2007-03-22 | 205 | 205 | 202 | 202 | 320,000 | 2,020 |
| 2007-03-20 | 200 | 202 | 200 | 201 | 177,000 | 2,010 |
| 2007-03-19 | 200 | 202 | 196 | 197 | 470,000 | 1,970 |
| 2007-03-16 | 205 | 205 | 198 | 199 | 292,000 | 1,990 |
| 2007-03-15 | 203 | 206 | 202 | 203 | 208,000 | 2,030 |
| 2007-03-14 | 205 | 205 | 201 | 201 | 297,000 | 2,010 |
| 2007-03-13 | 210 | 212 | 209 | 209 | 271,000 | 2,090 |
| 2007-03-12 | 209 | 210 | 205 | 209 | 390,000 | 2,090 |
| 2007-03-09 | 207 | 209 | 207 | 207 | 317,000 | 2,070 |
| 2007-03-08 | 201 | 205 | 199 | 205 | 175,000 | 2,050 |
| 2007-03-07 | 204 | 205 | 201 | 201 | 302,000 | 2,010 |
| 2007-03-06 | 195 | 203 | 194 | 201 | 597,000 | 2,010 |
| 2007-03-05 | 201 | 202 | 195 | 196 | 642,000 | 1,960 |
| 2007-03-02 | 205 | 207 | 202 | 205 | 414,000 | 2,050 |
| 2007-03-01 | 210 | 216 | 204 | 207 | 884,000 | 2,070 |
| 2007-02-28 | 197 | 211 | 195 | 209 | 1,319,000 | 2,090 |
| 2007-02-27 | 225 | 225 | 219 | 221 | 882,000 | 2,210 |
| 2007-02-26 | 219 | 225 | 219 | 222 | 1,201,000 | 2,220 |
| 2007-02-23 | 219 | 219 | 217 | 219 | 471,000 | 2,190 |
| 2007-02-22 | 218 | 221 | 216 | 220 | 920,000 | 2,200 |
| 2007-02-21 | 214 | 217 | 214 | 215 | 581,000 | 2,150 |
| 2007-02-20 | 219 | 219 | 211 | 213 | 1,101,000 | 2,130 |
| 2007-02-19 | 220 | 226 | 219 | 220 | 3,845,000 | 2,200 |
| 2007-02-16 | 211 | 215 | 210 | 215 | 922,000 | 2,150 |
| 2007-02-15 | 212 | 215 | 210 | 211 | 1,308,000 | 2,110 |
| 2007-02-14 | 209 | 211 | 208 | 209 | 400,000 | 2,090 |
| 2007-02-13 | 208 | 212 | 207 | 209 | 820,000 | 2,090 |
| 2007-02-09 | 205 | 210 | 205 | 208 | 1,601,000 | 2,080 |
| 2007-02-08 | 209 | 212 | 203 | 203 | 4,846,000 | 2,030 |
| 2007-02-07 | 200 | 200 | 198 | 199 | 263,000 | 1,990 |
| 2007-02-06 | 196 | 199 | 196 | 199 | 168,000 | 1,990 |
| 2007-02-05 | 200 | 200 | 197 | 197 | 227,000 | 1,970 |
| 2007-02-02 | 198 | 200 | 198 | 199 | 184,000 | 1,990 |
| 2007-02-01 | 197 | 199 | 195 | 198 | 171,000 | 1,980 |
| 2007-01-31 | 201 | 201 | 195 | 195 | 289,000 | 1,950 |
| 2007-01-30 | 202 | 202 | 200 | 200 | 212,000 | 2,000 |
| 2007-01-29 | 199 | 202 | 198 | 201 | 538,000 | 2,010 |
| 2007-01-26 | 194 | 199 | 194 | 197 | 299,000 | 1,970 |
| 2007-01-25 | 200 | 201 | 196 | 196 | 256,000 | 1,960 |
| 2007-01-24 | 202 | 202 | 199 | 200 | 266,000 | 2,000 |
| 2007-01-23 | 200 | 201 | 200 | 201 | 322,000 | 2,010 |
| 2007-01-22 | 203 | 204 | 201 | 202 | 211,000 | 2,020 |
| 2007-01-19 | 203 | 203 | 201 | 202 | 251,000 | 2,020 |
| 2007-01-18 | 203 | 205 | 201 | 204 | 610,000 | 2,040 |
| 2007-01-17 | 199 | 202 | 196 | 202 | 609,000 | 2,020 |
| 2007-01-16 | 199 | 201 | 197 | 197 | 736,000 | 1,970 |
| 2007-01-15 | 199 | 199 | 194 | 199 | 535,000 | 1,990 |
| 2007-01-12 | 192 | 199 | 190 | 199 | 1,086,000 | 1,990 |
| 2007-01-11 | 189 | 192 | 188 | 191 | 494,000 | 1,910 |
| 2007-01-10 | 192 | 192 | 188 | 188 | 122,000 | 1,880 |
| 2007-01-09 | 188 | 191 | 188 | 191 | 174,000 | 1,910 |
| 2007-01-05 | 192 | 193 | 188 | 188 | 290,000 | 1,880 |
| 2007-01-04 | 193 | 193 | 190 | 192 | 131,000 | 1,920 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
