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
2008-12-3085928587259,000870
2008-12-298485828471,000840
2008-12-268586808184,000810
2008-12-2588908383324,000830
2008-12-247810276931,230,000930
2008-12-2275807480174,000800
2008-12-197676757586,000750
2008-12-187979757580,000750
2008-12-178080777966,000790
2008-12-168080787964,000790
2008-12-157981788166,000810
2008-12-1282827777156,000770
2008-12-117980798050,000800
2008-12-107780767870,000780
2008-12-098181777845,000780
2008-12-0877847582107,000820
2008-12-057579757772,000770
2008-12-047880787927,000790
2008-12-038181757867,000780
2008-12-028080787841,000780
2008-12-018788838460,000840
2008-11-2889908587100,000870
2008-11-278383808345,000830
2008-11-268183818149,000810
2008-11-258484788375,000830
2008-11-2173797079139,000790
2008-11-207980797978,000790
2008-11-197980777939,000790
2008-11-187677727795,000770
2008-11-178282777984,000790
2008-11-148989838538,000850
2008-11-138888878821,000880
2008-11-129191909023,000900
2008-11-119292919226,000920
2008-11-109797959559,000950
2008-11-078993889372,000930
2008-11-069494919379,000930
2008-11-0591969196129,000960
2008-11-0484918491100,000910
2008-10-3185858183128,000830
2008-10-3074807480108,000800
2008-10-298080747574,000750
2008-10-2866726572173,000720
2008-10-2778807071105,000710
2008-10-2484847880124,000800
2008-10-2380817881124,000810
2008-10-228686838360,000830
2008-10-218788858795,000870
2008-10-2084868386173,000860
2008-10-178183798393,000830
2008-10-1680807579125,000790
2008-10-158585818492,000840
2008-10-1485857684158,000840
2008-10-1066696365145,000650
2008-10-0963736366172,000660
2008-10-0866756363217,000630
2008-10-0765776075281,000750
2008-10-0687877880208,000800
2008-10-0398999094168,000940
2008-10-02102102999960,000990
2008-10-0110510510210350,0001,030
2008-09-3010410699105164,0001,050
2008-09-2910610910610953,0001,090
2008-09-26109110107108114,0001,080
2008-09-2511111110911045,0001,100
2008-09-2410611110511161,0001,110
2008-09-2211411610911084,0001,100
2008-09-19112116108109479,0001,090
2008-09-18105110100109212,0001,090
2008-09-17108111108111132,0001,110
2008-09-169810798103146,0001,030
2008-09-12111113110113134,0001,130
2008-09-1111211311111140,0001,110
2008-09-1011211410911292,0001,120
2008-09-0911811811311562,0001,150
2008-09-0811712011611974,0001,190
2008-09-05110114108112100,0001,120
2008-09-0412212311811990,0001,190
2008-09-03129129125125104,0001,250
2008-09-0213313312912958,0001,290
2008-09-0113313413213341,0001,330
2008-08-29134135133135100,0001,350
2008-08-2812913012713038,0001,300
2008-08-2713113112912926,0001,290
2008-08-2613013112913140,0001,310
2008-08-2513313413213369,0001,330
2008-08-22128131128130109,0001,300
2008-08-2113613613213286,0001,320
2008-08-20135136132136109,0001,360
2008-08-19140140135136171,0001,360
2008-08-1813814013814081,0001,400
2008-08-15144144137138158,0001,380
2008-08-14144146144145102,0001,450
2008-08-1314714814514585,0001,450
2008-08-1214815014714993,0001,490
2008-08-1114615014614874,0001,480
2008-08-08146151145149141,0001,490
2008-08-07147148144147130,0001,470
2008-08-0614514714414792,0001,470
2008-08-05145145140142195,0001,420
2008-08-04152152148148106,0001,480
2008-08-01155155151154169,0001,540
2008-07-31159160153156227,0001,560
2008-07-30154158154158147,0001,580
2008-07-29153158150155324,0001,550
2008-07-28150154149153226,0001,530
2008-07-25150150148149197,0001,490
2008-07-24149153148152402,0001,520
2008-07-23143150143147262,0001,470
2008-07-22143143138143119,0001,430
2008-07-18143145142143271,0001,430
2008-07-17139145139142353,0001,420
2008-07-16137140136138149,0001,380
2008-07-15140141138139161,0001,390
2008-07-14140144139142127,0001,420
2008-07-11140141137141229,0001,410
2008-07-10137141136139167,0001,390
2008-07-09138146138141326,0001,410
2008-07-08144145135135322,0001,350
2008-07-0714614814514693,0001,460
2008-07-04147148144147213,0001,470
2008-07-03141146140146231,0001,460
2008-07-02152152144144446,0001,440
2008-07-01153154151153201,0001,530
2008-06-30156156152153328,0001,530
2008-06-27154155152154312,0001,540
2008-06-26155160153158858,0001,580
2008-06-25154157152156627,0001,560
2008-06-24152159151154925,0001,540
2008-06-23151154147153631,0001,530
2008-06-201601681531564,504,0001,560
2008-06-19149156147150890,0001,500
2008-06-18147148146147128,0001,470
2008-06-17147148145146123,0001,460
2008-06-16145147144147114,0001,470
2008-06-13148150142143373,0001,430
2008-06-121511601441472,549,0001,470
2008-06-11140150136150439,0001,500
2008-06-10144144139140150,0001,400
2008-06-09142143141141174,0001,410
2008-06-06151152146146317,0001,460
2008-06-05146155146152568,0001,520
2008-06-04147151143144895,0001,440
2008-06-03134144133144839,0001,440
2008-06-0213313513213382,0001,330
2008-05-30133135132133152,0001,330
2008-05-2913013112913073,0001,300
2008-05-2813113112913082,0001,300
2008-05-2713113113013054,0001,300
2008-05-2613013113013191,0001,310
2008-05-23133133132132121,0001,320
2008-05-2213313313113394,0001,330
2008-05-21134134132134189,0001,340
2008-05-20134135133134205,0001,340
2008-05-19130135130133303,0001,330
2008-05-16128130125129282,0001,290
2008-05-15128128124128237,0001,280
2008-05-14124126124126120,0001,260
2008-05-1312512512412475,0001,240
2008-05-12125125122124129,0001,240
2008-05-0912512612412690,0001,260
2008-05-08124126124125102,0001,250
2008-05-0712612712512569,0001,250
2008-05-0212912912612697,0001,260
2008-05-01131131127128155,0001,280
2008-04-30127131125129265,0001,290
2008-04-2812512612512685,0001,260
2008-04-25128129125125219,0001,250
2008-04-24122126122125396,0001,250
2008-04-2312012112012186,0001,210
2008-04-2212012011912059,0001,200
2008-04-21119120118119127,0001,190
2008-04-18122122117118181,0001,180
2008-04-1712112212012291,0001,220
2008-04-1612212312112276,0001,220
2008-04-1511912211912275,0001,220
2008-04-14125125120121188,0001,210
2008-04-11125126123126109,0001,260
2008-04-10126127124126147,0001,260
2008-04-09129129125126438,0001,260
2008-04-081191351191281,911,0001,280
2008-04-0711611911611937,0001,190
2008-04-0412012011711970,0001,190
2008-04-0312212211912060,0001,200
2008-04-0212212412112248,0001,220
2008-04-0112112111912083,0001,200
2008-03-31125125119120112,0001,200
2008-03-28122123120123143,0001,230
2008-03-27118126117122181,0001,220
2008-03-2611811911711871,0001,180
2008-03-2512112111811884,0001,180
2008-03-2411711911711881,0001,180
2008-03-21113118113117178,0001,170
2008-03-19111113109112144,0001,120
2008-03-1810810910710849,0001,080
2008-03-17108109105109128,0001,090
2008-03-14116122112114827,0001,140
2008-03-13113120113115358,0001,150
2008-03-12116117112117207,0001,170
2008-03-1111111311011379,0001,130
2008-03-1011511511311475,0001,140
2008-03-0711611811611762,0001,170
2008-03-06116121116121116,0001,210
2008-03-0511511611511635,0001,160
2008-03-04117118115115113,0001,150
2008-03-03117118114117191,0001,170
2008-02-29123123121122188,0001,220
2008-02-28121121120121137,0001,210
2008-02-27121122119121202,0001,210
2008-02-26126127119119262,0001,190
2008-02-25115119115119286,0001,190
2008-02-2211311411211349,0001,130
2008-02-2111211511211387,0001,130
2008-02-20117117111111194,0001,110
2008-02-19117117115117116,0001,170
2008-02-18111116111115198,0001,150
2008-02-15110111109110114,0001,100
2008-02-1410911310911195,0001,110
2008-02-1311011110810883,0001,080
2008-02-1211011110710894,0001,080
2008-02-08111113111112115,0001,120
2008-02-07112113110111170,0001,110
2008-02-06115115112112125,0001,120
2008-02-0511711711611795,0001,170
2008-02-04116118116118124,0001,180
2008-02-01117118115117266,0001,170
2008-01-31116119115119183,0001,190
2008-01-30115116114115141,0001,150
2008-01-29114116113116135,0001,160
2008-01-28116124110112503,0001,120
2008-01-25112116111116289,0001,160
2008-01-24107108104107314,0001,070
2008-01-23105108102103230,0001,030
2008-01-22100103100102284,0001,020
2008-01-21111111107107200,0001,070
2008-01-18106113106111347,0001,110
2008-01-17102107101106334,0001,060
2008-01-16107112103103487,0001,030
2008-01-15115118104107368,0001,070
2008-01-11123125119120245,0001,200
2008-01-10130130122122224,0001,220
2008-01-09122128121128256,0001,280
2008-01-08127128125125111,0001,250
2008-01-07125127124127286,0001,270
2008-01-04126128125127233,0001,270

分割・併合履歴 : [2016-09-28]1株→0.1株