3408 サカイオーベックス(株) の時系列データ [2008年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2008-12-30 | 85 | 92 | 85 | 87 | 259,000 | 870 |
2008-12-29 | 84 | 85 | 82 | 84 | 71,000 | 840 |
2008-12-26 | 85 | 86 | 80 | 81 | 84,000 | 810 |
2008-12-25 | 88 | 90 | 83 | 83 | 324,000 | 830 |
2008-12-24 | 78 | 102 | 76 | 93 | 1,230,000 | 930 |
2008-12-22 | 75 | 80 | 74 | 80 | 174,000 | 800 |
2008-12-19 | 76 | 76 | 75 | 75 | 86,000 | 750 |
2008-12-18 | 79 | 79 | 75 | 75 | 80,000 | 750 |
2008-12-17 | 80 | 80 | 77 | 79 | 66,000 | 790 |
2008-12-16 | 80 | 80 | 78 | 79 | 64,000 | 790 |
2008-12-15 | 79 | 81 | 78 | 81 | 66,000 | 810 |
2008-12-12 | 82 | 82 | 77 | 77 | 156,000 | 770 |
2008-12-11 | 79 | 80 | 79 | 80 | 50,000 | 800 |
2008-12-10 | 77 | 80 | 76 | 78 | 70,000 | 780 |
2008-12-09 | 81 | 81 | 77 | 78 | 45,000 | 780 |
2008-12-08 | 77 | 84 | 75 | 82 | 107,000 | 820 |
2008-12-05 | 75 | 79 | 75 | 77 | 72,000 | 770 |
2008-12-04 | 78 | 80 | 78 | 79 | 27,000 | 790 |
2008-12-03 | 81 | 81 | 75 | 78 | 67,000 | 780 |
2008-12-02 | 80 | 80 | 78 | 78 | 41,000 | 780 |
2008-12-01 | 87 | 88 | 83 | 84 | 60,000 | 840 |
2008-11-28 | 89 | 90 | 85 | 87 | 100,000 | 870 |
2008-11-27 | 83 | 83 | 80 | 83 | 45,000 | 830 |
2008-11-26 | 81 | 83 | 81 | 81 | 49,000 | 810 |
2008-11-25 | 84 | 84 | 78 | 83 | 75,000 | 830 |
2008-11-21 | 73 | 79 | 70 | 79 | 139,000 | 790 |
2008-11-20 | 79 | 80 | 79 | 79 | 78,000 | 790 |
2008-11-19 | 79 | 80 | 77 | 79 | 39,000 | 790 |
2008-11-18 | 76 | 77 | 72 | 77 | 95,000 | 770 |
2008-11-17 | 82 | 82 | 77 | 79 | 84,000 | 790 |
2008-11-14 | 89 | 89 | 83 | 85 | 38,000 | 850 |
2008-11-13 | 88 | 88 | 87 | 88 | 21,000 | 880 |
2008-11-12 | 91 | 91 | 90 | 90 | 23,000 | 900 |
2008-11-11 | 92 | 92 | 91 | 92 | 26,000 | 920 |
2008-11-10 | 97 | 97 | 95 | 95 | 59,000 | 950 |
2008-11-07 | 89 | 93 | 88 | 93 | 72,000 | 930 |
2008-11-06 | 94 | 94 | 91 | 93 | 79,000 | 930 |
2008-11-05 | 91 | 96 | 91 | 96 | 129,000 | 960 |
2008-11-04 | 84 | 91 | 84 | 91 | 100,000 | 910 |
2008-10-31 | 85 | 85 | 81 | 83 | 128,000 | 830 |
2008-10-30 | 74 | 80 | 74 | 80 | 108,000 | 800 |
2008-10-29 | 80 | 80 | 74 | 75 | 74,000 | 750 |
2008-10-28 | 66 | 72 | 65 | 72 | 173,000 | 720 |
2008-10-27 | 78 | 80 | 70 | 71 | 105,000 | 710 |
2008-10-24 | 84 | 84 | 78 | 80 | 124,000 | 800 |
2008-10-23 | 80 | 81 | 78 | 81 | 124,000 | 810 |
2008-10-22 | 86 | 86 | 83 | 83 | 60,000 | 830 |
2008-10-21 | 87 | 88 | 85 | 87 | 95,000 | 870 |
2008-10-20 | 84 | 86 | 83 | 86 | 173,000 | 860 |
2008-10-17 | 81 | 83 | 79 | 83 | 93,000 | 830 |
2008-10-16 | 80 | 80 | 75 | 79 | 125,000 | 790 |
2008-10-15 | 85 | 85 | 81 | 84 | 92,000 | 840 |
2008-10-14 | 85 | 85 | 76 | 84 | 158,000 | 840 |
2008-10-10 | 66 | 69 | 63 | 65 | 145,000 | 650 |
2008-10-09 | 63 | 73 | 63 | 66 | 172,000 | 660 |
2008-10-08 | 66 | 75 | 63 | 63 | 217,000 | 630 |
2008-10-07 | 65 | 77 | 60 | 75 | 281,000 | 750 |
2008-10-06 | 87 | 87 | 78 | 80 | 208,000 | 800 |
2008-10-03 | 98 | 99 | 90 | 94 | 168,000 | 940 |
2008-10-02 | 102 | 102 | 99 | 99 | 60,000 | 990 |
2008-10-01 | 105 | 105 | 102 | 103 | 50,000 | 1,030 |
2008-09-30 | 104 | 106 | 99 | 105 | 164,000 | 1,050 |
2008-09-29 | 106 | 109 | 106 | 109 | 53,000 | 1,090 |
2008-09-26 | 109 | 110 | 107 | 108 | 114,000 | 1,080 |
2008-09-25 | 111 | 111 | 109 | 110 | 45,000 | 1,100 |
2008-09-24 | 106 | 111 | 105 | 111 | 61,000 | 1,110 |
2008-09-22 | 114 | 116 | 109 | 110 | 84,000 | 1,100 |
2008-09-19 | 112 | 116 | 108 | 109 | 479,000 | 1,090 |
2008-09-18 | 105 | 110 | 100 | 109 | 212,000 | 1,090 |
2008-09-17 | 108 | 111 | 108 | 111 | 132,000 | 1,110 |
2008-09-16 | 98 | 107 | 98 | 103 | 146,000 | 1,030 |
2008-09-12 | 111 | 113 | 110 | 113 | 134,000 | 1,130 |
2008-09-11 | 112 | 113 | 111 | 111 | 40,000 | 1,110 |
2008-09-10 | 112 | 114 | 109 | 112 | 92,000 | 1,120 |
2008-09-09 | 118 | 118 | 113 | 115 | 62,000 | 1,150 |
2008-09-08 | 117 | 120 | 116 | 119 | 74,000 | 1,190 |
2008-09-05 | 110 | 114 | 108 | 112 | 100,000 | 1,120 |
2008-09-04 | 122 | 123 | 118 | 119 | 90,000 | 1,190 |
2008-09-03 | 129 | 129 | 125 | 125 | 104,000 | 1,250 |
2008-09-02 | 133 | 133 | 129 | 129 | 58,000 | 1,290 |
2008-09-01 | 133 | 134 | 132 | 133 | 41,000 | 1,330 |
2008-08-29 | 134 | 135 | 133 | 135 | 100,000 | 1,350 |
2008-08-28 | 129 | 130 | 127 | 130 | 38,000 | 1,300 |
2008-08-27 | 131 | 131 | 129 | 129 | 26,000 | 1,290 |
2008-08-26 | 130 | 131 | 129 | 131 | 40,000 | 1,310 |
2008-08-25 | 133 | 134 | 132 | 133 | 69,000 | 1,330 |
2008-08-22 | 128 | 131 | 128 | 130 | 109,000 | 1,300 |
2008-08-21 | 136 | 136 | 132 | 132 | 86,000 | 1,320 |
2008-08-20 | 135 | 136 | 132 | 136 | 109,000 | 1,360 |
2008-08-19 | 140 | 140 | 135 | 136 | 171,000 | 1,360 |
2008-08-18 | 138 | 140 | 138 | 140 | 81,000 | 1,400 |
2008-08-15 | 144 | 144 | 137 | 138 | 158,000 | 1,380 |
2008-08-14 | 144 | 146 | 144 | 145 | 102,000 | 1,450 |
2008-08-13 | 147 | 148 | 145 | 145 | 85,000 | 1,450 |
2008-08-12 | 148 | 150 | 147 | 149 | 93,000 | 1,490 |
2008-08-11 | 146 | 150 | 146 | 148 | 74,000 | 1,480 |
2008-08-08 | 146 | 151 | 145 | 149 | 141,000 | 1,490 |
2008-08-07 | 147 | 148 | 144 | 147 | 130,000 | 1,470 |
2008-08-06 | 145 | 147 | 144 | 147 | 92,000 | 1,470 |
2008-08-05 | 145 | 145 | 140 | 142 | 195,000 | 1,420 |
2008-08-04 | 152 | 152 | 148 | 148 | 106,000 | 1,480 |
2008-08-01 | 155 | 155 | 151 | 154 | 169,000 | 1,540 |
2008-07-31 | 159 | 160 | 153 | 156 | 227,000 | 1,560 |
2008-07-30 | 154 | 158 | 154 | 158 | 147,000 | 1,580 |
2008-07-29 | 153 | 158 | 150 | 155 | 324,000 | 1,550 |
2008-07-28 | 150 | 154 | 149 | 153 | 226,000 | 1,530 |
2008-07-25 | 150 | 150 | 148 | 149 | 197,000 | 1,490 |
2008-07-24 | 149 | 153 | 148 | 152 | 402,000 | 1,520 |
2008-07-23 | 143 | 150 | 143 | 147 | 262,000 | 1,470 |
2008-07-22 | 143 | 143 | 138 | 143 | 119,000 | 1,430 |
2008-07-18 | 143 | 145 | 142 | 143 | 271,000 | 1,430 |
2008-07-17 | 139 | 145 | 139 | 142 | 353,000 | 1,420 |
2008-07-16 | 137 | 140 | 136 | 138 | 149,000 | 1,380 |
2008-07-15 | 140 | 141 | 138 | 139 | 161,000 | 1,390 |
2008-07-14 | 140 | 144 | 139 | 142 | 127,000 | 1,420 |
2008-07-11 | 140 | 141 | 137 | 141 | 229,000 | 1,410 |
2008-07-10 | 137 | 141 | 136 | 139 | 167,000 | 1,390 |
2008-07-09 | 138 | 146 | 138 | 141 | 326,000 | 1,410 |
2008-07-08 | 144 | 145 | 135 | 135 | 322,000 | 1,350 |
2008-07-07 | 146 | 148 | 145 | 146 | 93,000 | 1,460 |
2008-07-04 | 147 | 148 | 144 | 147 | 213,000 | 1,470 |
2008-07-03 | 141 | 146 | 140 | 146 | 231,000 | 1,460 |
2008-07-02 | 152 | 152 | 144 | 144 | 446,000 | 1,440 |
2008-07-01 | 153 | 154 | 151 | 153 | 201,000 | 1,530 |
2008-06-30 | 156 | 156 | 152 | 153 | 328,000 | 1,530 |
2008-06-27 | 154 | 155 | 152 | 154 | 312,000 | 1,540 |
2008-06-26 | 155 | 160 | 153 | 158 | 858,000 | 1,580 |
2008-06-25 | 154 | 157 | 152 | 156 | 627,000 | 1,560 |
2008-06-24 | 152 | 159 | 151 | 154 | 925,000 | 1,540 |
2008-06-23 | 151 | 154 | 147 | 153 | 631,000 | 1,530 |
2008-06-20 | 160 | 168 | 153 | 156 | 4,504,000 | 1,560 |
2008-06-19 | 149 | 156 | 147 | 150 | 890,000 | 1,500 |
2008-06-18 | 147 | 148 | 146 | 147 | 128,000 | 1,470 |
2008-06-17 | 147 | 148 | 145 | 146 | 123,000 | 1,460 |
2008-06-16 | 145 | 147 | 144 | 147 | 114,000 | 1,470 |
2008-06-13 | 148 | 150 | 142 | 143 | 373,000 | 1,430 |
2008-06-12 | 151 | 160 | 144 | 147 | 2,549,000 | 1,470 |
2008-06-11 | 140 | 150 | 136 | 150 | 439,000 | 1,500 |
2008-06-10 | 144 | 144 | 139 | 140 | 150,000 | 1,400 |
2008-06-09 | 142 | 143 | 141 | 141 | 174,000 | 1,410 |
2008-06-06 | 151 | 152 | 146 | 146 | 317,000 | 1,460 |
2008-06-05 | 146 | 155 | 146 | 152 | 568,000 | 1,520 |
2008-06-04 | 147 | 151 | 143 | 144 | 895,000 | 1,440 |
2008-06-03 | 134 | 144 | 133 | 144 | 839,000 | 1,440 |
2008-06-02 | 133 | 135 | 132 | 133 | 82,000 | 1,330 |
2008-05-30 | 133 | 135 | 132 | 133 | 152,000 | 1,330 |
2008-05-29 | 130 | 131 | 129 | 130 | 73,000 | 1,300 |
2008-05-28 | 131 | 131 | 129 | 130 | 82,000 | 1,300 |
2008-05-27 | 131 | 131 | 130 | 130 | 54,000 | 1,300 |
2008-05-26 | 130 | 131 | 130 | 131 | 91,000 | 1,310 |
2008-05-23 | 133 | 133 | 132 | 132 | 121,000 | 1,320 |
2008-05-22 | 133 | 133 | 131 | 133 | 94,000 | 1,330 |
2008-05-21 | 134 | 134 | 132 | 134 | 189,000 | 1,340 |
2008-05-20 | 134 | 135 | 133 | 134 | 205,000 | 1,340 |
2008-05-19 | 130 | 135 | 130 | 133 | 303,000 | 1,330 |
2008-05-16 | 128 | 130 | 125 | 129 | 282,000 | 1,290 |
2008-05-15 | 128 | 128 | 124 | 128 | 237,000 | 1,280 |
2008-05-14 | 124 | 126 | 124 | 126 | 120,000 | 1,260 |
2008-05-13 | 125 | 125 | 124 | 124 | 75,000 | 1,240 |
2008-05-12 | 125 | 125 | 122 | 124 | 129,000 | 1,240 |
2008-05-09 | 125 | 126 | 124 | 126 | 90,000 | 1,260 |
2008-05-08 | 124 | 126 | 124 | 125 | 102,000 | 1,250 |
2008-05-07 | 126 | 127 | 125 | 125 | 69,000 | 1,250 |
2008-05-02 | 129 | 129 | 126 | 126 | 97,000 | 1,260 |
2008-05-01 | 131 | 131 | 127 | 128 | 155,000 | 1,280 |
2008-04-30 | 127 | 131 | 125 | 129 | 265,000 | 1,290 |
2008-04-28 | 125 | 126 | 125 | 126 | 85,000 | 1,260 |
2008-04-25 | 128 | 129 | 125 | 125 | 219,000 | 1,250 |
2008-04-24 | 122 | 126 | 122 | 125 | 396,000 | 1,250 |
2008-04-23 | 120 | 121 | 120 | 121 | 86,000 | 1,210 |
2008-04-22 | 120 | 120 | 119 | 120 | 59,000 | 1,200 |
2008-04-21 | 119 | 120 | 118 | 119 | 127,000 | 1,190 |
2008-04-18 | 122 | 122 | 117 | 118 | 181,000 | 1,180 |
2008-04-17 | 121 | 122 | 120 | 122 | 91,000 | 1,220 |
2008-04-16 | 122 | 123 | 121 | 122 | 76,000 | 1,220 |
2008-04-15 | 119 | 122 | 119 | 122 | 75,000 | 1,220 |
2008-04-14 | 125 | 125 | 120 | 121 | 188,000 | 1,210 |
2008-04-11 | 125 | 126 | 123 | 126 | 109,000 | 1,260 |
2008-04-10 | 126 | 127 | 124 | 126 | 147,000 | 1,260 |
2008-04-09 | 129 | 129 | 125 | 126 | 438,000 | 1,260 |
2008-04-08 | 119 | 135 | 119 | 128 | 1,911,000 | 1,280 |
2008-04-07 | 116 | 119 | 116 | 119 | 37,000 | 1,190 |
2008-04-04 | 120 | 120 | 117 | 119 | 70,000 | 1,190 |
2008-04-03 | 122 | 122 | 119 | 120 | 60,000 | 1,200 |
2008-04-02 | 122 | 124 | 121 | 122 | 48,000 | 1,220 |
2008-04-01 | 121 | 121 | 119 | 120 | 83,000 | 1,200 |
2008-03-31 | 125 | 125 | 119 | 120 | 112,000 | 1,200 |
2008-03-28 | 122 | 123 | 120 | 123 | 143,000 | 1,230 |
2008-03-27 | 118 | 126 | 117 | 122 | 181,000 | 1,220 |
2008-03-26 | 118 | 119 | 117 | 118 | 71,000 | 1,180 |
2008-03-25 | 121 | 121 | 118 | 118 | 84,000 | 1,180 |
2008-03-24 | 117 | 119 | 117 | 118 | 81,000 | 1,180 |
2008-03-21 | 113 | 118 | 113 | 117 | 178,000 | 1,170 |
2008-03-19 | 111 | 113 | 109 | 112 | 144,000 | 1,120 |
2008-03-18 | 108 | 109 | 107 | 108 | 49,000 | 1,080 |
2008-03-17 | 108 | 109 | 105 | 109 | 128,000 | 1,090 |
2008-03-14 | 116 | 122 | 112 | 114 | 827,000 | 1,140 |
2008-03-13 | 113 | 120 | 113 | 115 | 358,000 | 1,150 |
2008-03-12 | 116 | 117 | 112 | 117 | 207,000 | 1,170 |
2008-03-11 | 111 | 113 | 110 | 113 | 79,000 | 1,130 |
2008-03-10 | 115 | 115 | 113 | 114 | 75,000 | 1,140 |
2008-03-07 | 116 | 118 | 116 | 117 | 62,000 | 1,170 |
2008-03-06 | 116 | 121 | 116 | 121 | 116,000 | 1,210 |
2008-03-05 | 115 | 116 | 115 | 116 | 35,000 | 1,160 |
2008-03-04 | 117 | 118 | 115 | 115 | 113,000 | 1,150 |
2008-03-03 | 117 | 118 | 114 | 117 | 191,000 | 1,170 |
2008-02-29 | 123 | 123 | 121 | 122 | 188,000 | 1,220 |
2008-02-28 | 121 | 121 | 120 | 121 | 137,000 | 1,210 |
2008-02-27 | 121 | 122 | 119 | 121 | 202,000 | 1,210 |
2008-02-26 | 126 | 127 | 119 | 119 | 262,000 | 1,190 |
2008-02-25 | 115 | 119 | 115 | 119 | 286,000 | 1,190 |
2008-02-22 | 113 | 114 | 112 | 113 | 49,000 | 1,130 |
2008-02-21 | 112 | 115 | 112 | 113 | 87,000 | 1,130 |
2008-02-20 | 117 | 117 | 111 | 111 | 194,000 | 1,110 |
2008-02-19 | 117 | 117 | 115 | 117 | 116,000 | 1,170 |
2008-02-18 | 111 | 116 | 111 | 115 | 198,000 | 1,150 |
2008-02-15 | 110 | 111 | 109 | 110 | 114,000 | 1,100 |
2008-02-14 | 109 | 113 | 109 | 111 | 95,000 | 1,110 |
2008-02-13 | 110 | 111 | 108 | 108 | 83,000 | 1,080 |
2008-02-12 | 110 | 111 | 107 | 108 | 94,000 | 1,080 |
2008-02-08 | 111 | 113 | 111 | 112 | 115,000 | 1,120 |
2008-02-07 | 112 | 113 | 110 | 111 | 170,000 | 1,110 |
2008-02-06 | 115 | 115 | 112 | 112 | 125,000 | 1,120 |
2008-02-05 | 117 | 117 | 116 | 117 | 95,000 | 1,170 |
2008-02-04 | 116 | 118 | 116 | 118 | 124,000 | 1,180 |
2008-02-01 | 117 | 118 | 115 | 117 | 266,000 | 1,170 |
2008-01-31 | 116 | 119 | 115 | 119 | 183,000 | 1,190 |
2008-01-30 | 115 | 116 | 114 | 115 | 141,000 | 1,150 |
2008-01-29 | 114 | 116 | 113 | 116 | 135,000 | 1,160 |
2008-01-28 | 116 | 124 | 110 | 112 | 503,000 | 1,120 |
2008-01-25 | 112 | 116 | 111 | 116 | 289,000 | 1,160 |
2008-01-24 | 107 | 108 | 104 | 107 | 314,000 | 1,070 |
2008-01-23 | 105 | 108 | 102 | 103 | 230,000 | 1,030 |
2008-01-22 | 100 | 103 | 100 | 102 | 284,000 | 1,020 |
2008-01-21 | 111 | 111 | 107 | 107 | 200,000 | 1,070 |
2008-01-18 | 106 | 113 | 106 | 111 | 347,000 | 1,110 |
2008-01-17 | 102 | 107 | 101 | 106 | 334,000 | 1,060 |
2008-01-16 | 107 | 112 | 103 | 103 | 487,000 | 1,030 |
2008-01-15 | 115 | 118 | 104 | 107 | 368,000 | 1,070 |
2008-01-11 | 123 | 125 | 119 | 120 | 245,000 | 1,200 |
2008-01-10 | 130 | 130 | 122 | 122 | 224,000 | 1,220 |
2008-01-09 | 122 | 128 | 121 | 128 | 256,000 | 1,280 |
2008-01-08 | 127 | 128 | 125 | 125 | 111,000 | 1,250 |
2008-01-07 | 125 | 127 | 124 | 127 | 286,000 | 1,270 |
2008-01-04 | 126 | 128 | 125 | 127 | 233,000 | 1,270 |
分割・併合履歴 : [2016-09-28]1株→0.1株