3408 サカイオーベックス(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 83 | 83 | 79 | 80 | 115,000 | 800 |
| 2009-12-29 | 79 | 80 | 79 | 80 | 59,000 | 800 |
| 2009-12-28 | 79 | 80 | 79 | 79 | 72,000 | 790 |
| 2009-12-25 | 79 | 80 | 78 | 80 | 116,000 | 800 |
| 2009-12-24 | 81 | 81 | 79 | 79 | 88,000 | 790 |
| 2009-12-22 | 81 | 81 | 80 | 80 | 25,000 | 800 |
| 2009-12-21 | 80 | 82 | 80 | 81 | 66,000 | 810 |
| 2009-12-18 | 81 | 81 | 81 | 81 | 67,000 | 810 |
| 2009-12-17 | 81 | 81 | 80 | 81 | 26,000 | 810 |
| 2009-12-16 | 80 | 81 | 79 | 80 | 44,000 | 800 |
| 2009-12-15 | 80 | 80 | 79 | 79 | 44,000 | 790 |
| 2009-12-14 | 81 | 81 | 79 | 80 | 42,000 | 800 |
| 2009-12-11 | 78 | 80 | 78 | 78 | 133,000 | 780 |
| 2009-12-10 | 82 | 83 | 79 | 79 | 73,000 | 790 |
| 2009-12-09 | 84 | 84 | 82 | 83 | 28,000 | 830 |
| 2009-12-08 | 85 | 86 | 84 | 84 | 29,000 | 840 |
| 2009-12-07 | 87 | 88 | 85 | 85 | 53,000 | 850 |
| 2009-12-04 | 87 | 87 | 85 | 86 | 41,000 | 860 |
| 2009-12-03 | 83 | 86 | 83 | 86 | 74,000 | 860 |
| 2009-12-02 | 83 | 83 | 82 | 83 | 34,000 | 830 |
| 2009-12-01 | 85 | 85 | 83 | 85 | 38,000 | 850 |
| 2009-11-30 | 85 | 85 | 83 | 85 | 73,000 | 850 |
| 2009-11-27 | 80 | 81 | 80 | 81 | 41,000 | 810 |
| 2009-11-26 | 79 | 81 | 79 | 81 | 31,000 | 810 |
| 2009-11-25 | 83 | 83 | 81 | 82 | 38,000 | 820 |
| 2009-11-24 | 81 | 83 | 80 | 80 | 38,000 | 800 |
| 2009-11-20 | 81 | 82 | 80 | 81 | 40,000 | 810 |
| 2009-11-19 | 81 | 81 | 80 | 81 | 72,000 | 810 |
| 2009-11-18 | 84 | 84 | 81 | 81 | 49,000 | 810 |
| 2009-11-17 | 85 | 86 | 84 | 85 | 250,000 | 850 |
| 2009-11-16 | 85 | 87 | 85 | 86 | 41,000 | 860 |
| 2009-11-13 | 88 | 88 | 85 | 86 | 63,000 | 860 |
| 2009-11-12 | 86 | 88 | 86 | 87 | 55,000 | 870 |
| 2009-11-11 | 90 | 90 | 86 | 86 | 24,000 | 860 |
| 2009-11-10 | 86 | 89 | 85 | 89 | 65,000 | 890 |
| 2009-11-09 | 85 | 86 | 85 | 86 | 33,000 | 860 |
| 2009-11-06 | 87 | 87 | 85 | 85 | 80,000 | 850 |
| 2009-11-05 | 89 | 89 | 86 | 88 | 67,000 | 880 |
| 2009-11-04 | 89 | 89 | 86 | 88 | 43,000 | 880 |
| 2009-11-02 | 89 | 89 | 88 | 88 | 57,000 | 880 |
| 2009-10-30 | 93 | 93 | 89 | 89 | 117,000 | 890 |
| 2009-10-29 | 89 | 92 | 88 | 91 | 77,000 | 910 |
| 2009-10-28 | 91 | 91 | 90 | 91 | 28,000 | 910 |
| 2009-10-27 | 91 | 91 | 90 | 90 | 33,000 | 900 |
| 2009-10-26 | 91 | 94 | 91 | 92 | 68,000 | 920 |
| 2009-10-23 | 94 | 94 | 90 | 90 | 109,000 | 900 |
| 2009-10-22 | 93 | 95 | 91 | 93 | 93,000 | 930 |
| 2009-10-21 | 93 | 93 | 91 | 93 | 69,000 | 930 |
| 2009-10-20 | 94 | 94 | 93 | 93 | 69,000 | 930 |
| 2009-10-19 | 90 | 93 | 90 | 93 | 68,000 | 930 |
| 2009-10-16 | 92 | 92 | 89 | 89 | 50,000 | 890 |
| 2009-10-15 | 92 | 93 | 92 | 92 | 35,000 | 920 |
| 2009-10-14 | 94 | 94 | 92 | 93 | 38,000 | 930 |
| 2009-10-13 | 95 | 95 | 93 | 94 | 26,000 | 940 |
| 2009-10-09 | 95 | 95 | 93 | 93 | 35,000 | 930 |
| 2009-10-08 | 93 | 94 | 92 | 93 | 35,000 | 930 |
| 2009-10-07 | 90 | 95 | 89 | 95 | 86,000 | 950 |
| 2009-10-06 | 92 | 92 | 88 | 90 | 84,000 | 900 |
| 2009-10-05 | 89 | 94 | 86 | 94 | 79,000 | 940 |
| 2009-10-02 | 90 | 90 | 88 | 88 | 126,000 | 880 |
| 2009-10-01 | 94 | 96 | 93 | 93 | 252,000 | 930 |
| 2009-09-30 | 89 | 91 | 88 | 91 | 116,000 | 910 |
| 2009-09-29 | 86 | 88 | 86 | 87 | 77,000 | 870 |
| 2009-09-28 | 91 | 91 | 87 | 88 | 100,000 | 880 |
| 2009-09-25 | 97 | 97 | 90 | 91 | 173,000 | 910 |
| 2009-09-24 | 95 | 99 | 95 | 96 | 230,000 | 960 |
| 2009-09-18 | 94 | 94 | 93 | 93 | 86,000 | 930 |
| 2009-09-17 | 93 | 94 | 92 | 93 | 28,000 | 930 |
| 2009-09-16 | 92 | 93 | 92 | 92 | 58,000 | 920 |
| 2009-09-15 | 93 | 93 | 91 | 91 | 41,000 | 910 |
| 2009-09-14 | 95 | 95 | 92 | 92 | 63,000 | 920 |
| 2009-09-11 | 96 | 96 | 94 | 94 | 188,000 | 940 |
| 2009-09-10 | 96 | 97 | 95 | 95 | 27,000 | 950 |
| 2009-09-09 | 96 | 97 | 95 | 95 | 42,000 | 950 |
| 2009-09-08 | 97 | 97 | 95 | 97 | 71,000 | 970 |
| 2009-09-07 | 95 | 96 | 93 | 95 | 36,000 | 950 |
| 2009-09-04 | 93 | 94 | 93 | 94 | 71,000 | 940 |
| 2009-09-03 | 96 | 97 | 94 | 94 | 151,000 | 940 |
| 2009-09-02 | 99 | 99 | 97 | 97 | 80,000 | 970 |
| 2009-09-01 | 99 | 101 | 98 | 100 | 124,000 | 1,000 |
| 2009-08-31 | 102 | 103 | 99 | 99 | 130,000 | 990 |
| 2009-08-28 | 103 | 103 | 101 | 101 | 83,000 | 1,010 |
| 2009-08-27 | 102 | 103 | 102 | 102 | 53,000 | 1,020 |
| 2009-08-26 | 104 | 104 | 101 | 103 | 147,000 | 1,030 |
| 2009-08-25 | 104 | 104 | 102 | 102 | 100,000 | 1,020 |
| 2009-08-24 | 106 | 106 | 103 | 104 | 168,000 | 1,040 |
| 2009-08-21 | 107 | 107 | 103 | 104 | 376,000 | 1,040 |
| 2009-08-20 | 106 | 110 | 102 | 106 | 1,651,000 | 1,060 |
| 2009-08-19 | 100 | 115 | 100 | 101 | 3,851,000 | 1,010 |
| 2009-08-18 | 96 | 97 | 95 | 97 | 65,000 | 970 |
| 2009-08-17 | 100 | 101 | 96 | 98 | 178,000 | 980 |
| 2009-08-14 | 100 | 100 | 98 | 99 | 134,000 | 990 |
| 2009-08-13 | 97 | 100 | 97 | 99 | 187,000 | 990 |
| 2009-08-12 | 97 | 97 | 96 | 96 | 45,000 | 960 |
| 2009-08-11 | 98 | 98 | 97 | 98 | 26,000 | 980 |
| 2009-08-10 | 99 | 99 | 97 | 97 | 59,000 | 970 |
| 2009-08-07 | 97 | 97 | 95 | 97 | 41,000 | 970 |
| 2009-08-06 | 98 | 98 | 96 | 96 | 38,000 | 960 |
| 2009-08-05 | 95 | 100 | 95 | 98 | 203,000 | 980 |
| 2009-08-04 | 95 | 95 | 94 | 95 | 54,000 | 950 |
| 2009-08-03 | 93 | 95 | 93 | 94 | 30,000 | 940 |
| 2009-07-31 | 96 | 96 | 92 | 93 | 134,000 | 930 |
| 2009-07-30 | 93 | 94 | 92 | 94 | 36,000 | 940 |
| 2009-07-29 | 93 | 95 | 93 | 94 | 37,000 | 940 |
| 2009-07-28 | 94 | 95 | 93 | 93 | 23,000 | 930 |
| 2009-07-27 | 97 | 97 | 94 | 95 | 43,000 | 950 |
| 2009-07-24 | 97 | 97 | 93 | 95 | 126,000 | 950 |
| 2009-07-23 | 94 | 95 | 92 | 92 | 118,000 | 920 |
| 2009-07-22 | 93 | 94 | 92 | 92 | 39,000 | 920 |
| 2009-07-21 | 92 | 92 | 91 | 91 | 29,000 | 910 |
| 2009-07-17 | 89 | 90 | 88 | 90 | 34,000 | 900 |
| 2009-07-16 | 88 | 94 | 88 | 88 | 123,000 | 880 |
| 2009-07-15 | 87 | 88 | 86 | 88 | 58,000 | 880 |
| 2009-07-14 | 87 | 89 | 86 | 86 | 97,000 | 860 |
| 2009-07-13 | 95 | 95 | 86 | 86 | 125,000 | 860 |
| 2009-07-10 | 96 | 96 | 94 | 95 | 51,000 | 950 |
| 2009-07-09 | 94 | 98 | 94 | 95 | 58,000 | 950 |
| 2009-07-08 | 97 | 97 | 95 | 96 | 62,000 | 960 |
| 2009-07-07 | 98 | 98 | 97 | 98 | 70,000 | 980 |
| 2009-07-06 | 99 | 100 | 98 | 98 | 140,000 | 980 |
| 2009-07-03 | 101 | 101 | 100 | 100 | 85,000 | 1,000 |
| 2009-07-02 | 100 | 106 | 100 | 102 | 525,000 | 1,020 |
| 2009-07-01 | 100 | 101 | 99 | 101 | 115,000 | 1,010 |
| 2009-06-30 | 101 | 101 | 99 | 100 | 89,000 | 1,000 |
| 2009-06-29 | 100 | 100 | 99 | 99 | 58,000 | 990 |
| 2009-06-26 | 101 | 101 | 99 | 99 | 90,000 | 990 |
| 2009-06-25 | 101 | 102 | 100 | 101 | 117,000 | 1,010 |
| 2009-06-24 | 99 | 100 | 98 | 99 | 77,000 | 990 |
| 2009-06-23 | 96 | 98 | 96 | 98 | 95,000 | 980 |
| 2009-06-22 | 98 | 99 | 96 | 98 | 99,000 | 980 |
| 2009-06-19 | 100 | 101 | 97 | 97 | 186,000 | 970 |
| 2009-06-18 | 101 | 101 | 97 | 100 | 214,000 | 1,000 |
| 2009-06-17 | 99 | 102 | 99 | 101 | 132,000 | 1,010 |
| 2009-06-16 | 104 | 105 | 101 | 101 | 163,000 | 1,010 |
| 2009-06-15 | 104 | 109 | 103 | 106 | 368,000 | 1,060 |
| 2009-06-12 | 105 | 105 | 101 | 101 | 260,000 | 1,010 |
| 2009-06-11 | 104 | 104 | 102 | 104 | 214,000 | 1,040 |
| 2009-06-10 | 100 | 108 | 100 | 104 | 1,131,000 | 1,040 |
| 2009-06-09 | 99 | 102 | 97 | 98 | 438,000 | 980 |
| 2009-06-08 | 99 | 100 | 97 | 98 | 141,000 | 980 |
| 2009-06-05 | 95 | 98 | 95 | 98 | 221,000 | 980 |
| 2009-06-04 | 95 | 95 | 94 | 94 | 75,000 | 940 |
| 2009-06-03 | 95 | 96 | 94 | 95 | 79,000 | 950 |
| 2009-06-02 | 98 | 99 | 93 | 94 | 250,000 | 940 |
| 2009-06-01 | 93 | 97 | 92 | 97 | 253,000 | 970 |
| 2009-05-29 | 92 | 94 | 92 | 93 | 127,000 | 930 |
| 2009-05-28 | 92 | 93 | 91 | 93 | 61,000 | 930 |
| 2009-05-27 | 93 | 93 | 92 | 92 | 88,000 | 920 |
| 2009-05-26 | 94 | 94 | 92 | 93 | 84,000 | 930 |
| 2009-05-25 | 92 | 93 | 90 | 92 | 311,000 | 920 |
| 2009-05-22 | 94 | 95 | 91 | 93 | 283,000 | 930 |
| 2009-05-21 | 97 | 97 | 94 | 94 | 178,000 | 940 |
| 2009-05-20 | 96 | 98 | 95 | 96 | 184,000 | 960 |
| 2009-05-19 | 95 | 96 | 92 | 96 | 749,000 | 960 |
| 2009-05-18 | 101 | 108 | 99 | 102 | 4,274,000 | 1,020 |
| 2009-05-15 | 89 | 91 | 89 | 91 | 120,000 | 910 |
| 2009-05-14 | 90 | 92 | 90 | 90 | 97,000 | 900 |
| 2009-05-13 | 92 | 93 | 91 | 92 | 77,000 | 920 |
| 2009-05-12 | 93 | 93 | 91 | 93 | 172,000 | 930 |
| 2009-05-11 | 96 | 96 | 93 | 95 | 222,000 | 950 |
| 2009-05-08 | 94 | 98 | 93 | 94 | 563,000 | 940 |
| 2009-05-07 | 95 | 95 | 90 | 91 | 380,000 | 910 |
| 2009-05-01 | 97 | 101 | 91 | 94 | 1,869,000 | 940 |
| 2009-04-30 | 92 | 118 | 92 | 107 | 7,278,000 | 1,070 |
| 2009-04-28 | 93 | 95 | 87 | 88 | 940,000 | 880 |
| 2009-04-27 | 85 | 105 | 85 | 91 | 3,531,000 | 910 |
| 2009-04-24 | 82 | 84 | 81 | 83 | 84,000 | 830 |
| 2009-04-23 | 82 | 82 | 79 | 81 | 97,000 | 810 |
| 2009-04-22 | 85 | 85 | 82 | 83 | 61,000 | 830 |
| 2009-04-21 | 85 | 85 | 83 | 85 | 69,000 | 850 |
| 2009-04-20 | 85 | 86 | 84 | 85 | 36,000 | 850 |
| 2009-04-17 | 84 | 85 | 84 | 84 | 52,000 | 840 |
| 2009-04-16 | 86 | 86 | 83 | 83 | 178,000 | 830 |
| 2009-04-15 | 85 | 88 | 83 | 85 | 179,000 | 850 |
| 2009-04-14 | 88 | 89 | 83 | 84 | 268,000 | 840 |
| 2009-04-13 | 85 | 90 | 85 | 86 | 517,000 | 860 |
| 2009-04-10 | 88 | 88 | 83 | 84 | 114,000 | 840 |
| 2009-04-09 | 81 | 88 | 81 | 86 | 841,000 | 860 |
| 2009-04-08 | 80 | 84 | 78 | 79 | 463,000 | 790 |
| 2009-04-07 | 78 | 85 | 77 | 84 | 487,000 | 840 |
| 2009-04-06 | 77 | 82 | 77 | 77 | 287,000 | 770 |
| 2009-04-03 | 79 | 82 | 75 | 77 | 178,000 | 770 |
| 2009-04-02 | 76 | 80 | 74 | 78 | 150,000 | 780 |
| 2009-04-01 | 74 | 75 | 72 | 75 | 51,000 | 750 |
| 2009-03-31 | 76 | 77 | 72 | 73 | 151,000 | 730 |
| 2009-03-30 | 71 | 80 | 71 | 76 | 411,000 | 760 |
| 2009-03-27 | 73 | 73 | 71 | 71 | 150,000 | 710 |
| 2009-03-26 | 73 | 73 | 70 | 72 | 80,000 | 720 |
| 2009-03-25 | 72 | 72 | 69 | 72 | 112,000 | 720 |
| 2009-03-24 | 73 | 74 | 69 | 69 | 123,000 | 690 |
| 2009-03-23 | 70 | 74 | 68 | 72 | 81,000 | 720 |
| 2009-03-19 | 70 | 72 | 66 | 68 | 96,000 | 680 |
| 2009-03-18 | 70 | 71 | 69 | 70 | 37,000 | 700 |
| 2009-03-17 | 69 | 71 | 68 | 69 | 40,000 | 690 |
| 2009-03-16 | 67 | 69 | 66 | 69 | 47,000 | 690 |
| 2009-03-13 | 70 | 70 | 68 | 68 | 111,000 | 680 |
| 2009-03-12 | 70 | 70 | 68 | 69 | 73,000 | 690 |
| 2009-03-11 | 69 | 69 | 67 | 68 | 13,000 | 680 |
| 2009-03-10 | 69 | 69 | 67 | 68 | 16,000 | 680 |
| 2009-03-09 | 72 | 72 | 69 | 69 | 17,000 | 690 |
| 2009-03-06 | 73 | 74 | 71 | 71 | 49,000 | 710 |
| 2009-03-05 | 75 | 75 | 69 | 74 | 57,000 | 740 |
| 2009-03-04 | 69 | 73 | 69 | 73 | 20,000 | 730 |
| 2009-03-03 | 69 | 70 | 69 | 70 | 16,000 | 700 |
| 2009-03-02 | 71 | 73 | 70 | 72 | 28,000 | 720 |
| 2009-02-27 | 75 | 75 | 71 | 74 | 69,000 | 740 |
| 2009-02-26 | 66 | 70 | 66 | 70 | 50,000 | 700 |
| 2009-02-25 | 65 | 65 | 63 | 65 | 60,000 | 650 |
| 2009-02-24 | 58 | 61 | 56 | 61 | 112,000 | 610 |
| 2009-02-23 | 62 | 64 | 62 | 62 | 52,000 | 620 |
| 2009-02-20 | 67 | 67 | 63 | 63 | 44,000 | 630 |
| 2009-02-19 | 72 | 72 | 65 | 67 | 158,000 | 670 |
| 2009-02-18 | 69 | 69 | 69 | 69 | 12,000 | 690 |
| 2009-02-17 | 72 | 72 | 67 | 71 | 83,000 | 710 |
| 2009-02-16 | 74 | 75 | 73 | 75 | 29,000 | 750 |
| 2009-02-13 | 70 | 75 | 70 | 74 | 30,000 | 740 |
| 2009-02-12 | 71 | 71 | 69 | 71 | 30,000 | 710 |
| 2009-02-10 | 72 | 72 | 70 | 72 | 74,000 | 720 |
| 2009-02-09 | 75 | 76 | 73 | 73 | 36,000 | 730 |
| 2009-02-06 | 78 | 78 | 77 | 77 | 22,000 | 770 |
| 2009-02-05 | 76 | 80 | 75 | 78 | 102,000 | 780 |
| 2009-02-04 | 80 | 80 | 75 | 75 | 99,000 | 750 |
| 2009-02-03 | 82 | 83 | 80 | 80 | 56,000 | 800 |
| 2009-02-02 | 83 | 85 | 82 | 83 | 46,000 | 830 |
| 2009-01-30 | 89 | 89 | 85 | 86 | 68,000 | 860 |
| 2009-01-29 | 86 | 88 | 86 | 87 | 62,000 | 870 |
| 2009-01-28 | 88 | 88 | 85 | 85 | 39,000 | 850 |
| 2009-01-27 | 84 | 88 | 83 | 88 | 37,000 | 880 |
| 2009-01-26 | 83 | 84 | 81 | 82 | 27,000 | 820 |
| 2009-01-23 | 85 | 85 | 82 | 82 | 84,000 | 820 |
| 2009-01-22 | 85 | 86 | 83 | 84 | 52,000 | 840 |
| 2009-01-21 | 85 | 86 | 84 | 85 | 67,000 | 850 |
| 2009-01-20 | 91 | 91 | 87 | 87 | 68,000 | 870 |
| 2009-01-19 | 92 | 96 | 88 | 89 | 87,000 | 890 |
| 2009-01-16 | 86 | 88 | 85 | 88 | 32,000 | 880 |
| 2009-01-15 | 87 | 88 | 85 | 86 | 78,000 | 860 |
| 2009-01-14 | 85 | 91 | 85 | 91 | 73,000 | 910 |
| 2009-01-13 | 87 | 88 | 86 | 86 | 50,000 | 860 |
| 2009-01-09 | 93 | 93 | 90 | 91 | 100,000 | 910 |
| 2009-01-08 | 91 | 98 | 90 | 93 | 207,000 | 930 |
| 2009-01-07 | 89 | 99 | 89 | 95 | 457,000 | 950 |
| 2009-01-06 | 87 | 88 | 83 | 87 | 82,000 | 870 |
| 2009-01-05 | 87 | 89 | 87 | 87 | 40,000 | 870 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
