3408 サカイオーベックス(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	126	126	121	122	345,000	1,220
2010-12-29	123	125	121	125	396,000	1,250
2010-12-28	125	125	123	123	174,000	1,230
2010-12-27	125	125	123	124	118,000	1,240
2010-12-24	126	126	123	124	388,000	1,240
2010-12-22	126	128	125	125	380,000	1,250
2010-12-21	127	128	125	127	395,000	1,270
2010-12-20	131	134	126	127	1,653,000	1,270
2010-12-17	126	131	126	129	1,760,000	1,290
2010-12-16	124	125	123	125	171,000	1,250
2010-12-15	126	126	123	124	199,000	1,240
2010-12-14	122	126	122	126	456,000	1,260
2010-12-13	123	123	122	123	241,000	1,230
2010-12-10	126	126	123	123	364,000	1,230
2010-12-09	126	126	124	124	247,000	1,240
2010-12-08	124	128	123	125	1,033,000	1,250
2010-12-07	123	125	122	125	318,000	1,250
2010-12-06	120	125	120	122	1,279,000	1,220
2010-12-03	120	121	119	119	255,000	1,190
2010-12-02	121	121	119	119	397,000	1,190
2010-12-01	121	121	119	120	368,000	1,200
2010-11-30	125	125	122	124	297,000	1,240
2010-11-29	124	124	122	123	92,000	1,230
2010-11-26	125	128	124	124	738,000	1,240
2010-11-25	125	126	124	125	257,000	1,250
2010-11-24	122	124	121	124	194,000	1,240
2010-11-22	121	126	120	125	726,000	1,250
2010-11-19	122	123	119	121	698,000	1,210
2010-11-18	118	122	118	121	272,000	1,210
2010-11-17	118	120	118	119	94,000	1,190
2010-11-16	121	121	119	120	200,000	1,200
2010-11-15	120	121	119	119	170,000	1,190
2010-11-12	123	124	121	122	373,000	1,220
2010-11-11	124	127	123	127	616,000	1,270
2010-11-10	120	123	119	123	391,000	1,230
2010-11-09	120	121	119	119	223,000	1,190
2010-11-08	122	124	119	121	353,000	1,210
2010-11-05	120	125	120	123	767,000	1,230
2010-11-04	116	121	116	120	464,000	1,200
2010-11-02	112	116	112	116	211,000	1,160
2010-11-01	111	116	110	114	317,000	1,140
2010-10-29	117	117	112	113	358,000	1,130
2010-10-28	120	121	117	117	430,000	1,170
2010-10-27	123	124	118	119	575,000	1,190
2010-10-26	117	121	117	120	440,000	1,200
2010-10-25	121	123	116	119	876,000	1,190
2010-10-22	126	127	120	123	1,093,000	1,230
2010-10-21	133	134	125	126	913,000	1,260
2010-10-20	130	133	128	131	610,000	1,310
2010-10-19	131	134	129	130	695,000	1,300
2010-10-18	130	134	128	131	820,000	1,310
2010-10-15	134	134	131	131	519,000	1,310
2010-10-14	135	139	133	133	1,410,000	1,330
2010-10-13	135	136	132	134	836,000	1,340
2010-10-12	137	140	132	134	2,160,000	1,340
2010-10-08	134	137	131	132	1,629,000	1,320
2010-10-07	126	135	126	135	2,853,000	1,350
2010-10-06	128	128	124	126	558,000	1,260
2010-10-05	129	133	126	127	1,850,000	1,270
2010-10-04	123	129	120	128	1,659,000	1,280
2010-10-01	123	125	122	123	703,000	1,230
2010-09-30	122	130	121	124	3,927,000	1,240
2010-09-29	119	120	117	118	244,000	1,180
2010-09-28	115	120	115	119	323,000	1,190
2010-09-27	118	120	116	117	531,000	1,170
2010-09-24	121	124	121	123	327,000	1,230
2010-09-22	120	124	117	120	402,000	1,200
2010-09-21	123	123	119	120	229,000	1,200
2010-09-17	125	125	121	122	286,000	1,220
2010-09-16	125	128	124	124	847,000	1,240
2010-09-15	121	126	121	124	1,462,000	1,240
2010-09-14	116	122	116	121	690,000	1,210
2010-09-13	120	121	117	118	428,000	1,180
2010-09-10	115	121	113	119	1,156,000	1,190
2010-09-09	114	114	111	112	180,000	1,120
2010-09-08	111	114	110	113	340,000	1,130
2010-09-07	115	115	112	112	301,000	1,120
2010-09-06	114	118	114	116	442,000	1,160
2010-09-03	110	112	108	112	304,000	1,120
2010-09-02	116	116	109	111	365,000	1,110
2010-09-01	115	115	110	113	522,000	1,130
2010-08-31	118	118	114	115	459,000	1,150
2010-08-30	120	123	117	120	1,366,000	1,200
2010-08-27	108	117	108	115	764,000	1,150
2010-08-26	106	113	106	112	858,000	1,120
2010-08-25	105	107	104	104	458,000	1,040
2010-08-24	112	112	106	106	848,000	1,060
2010-08-23	112	114	112	112	444,000	1,120
2010-08-20	115	117	112	113	741,000	1,130
2010-08-19	118	118	115	117	673,000	1,170
2010-08-18	121	122	115	116	932,000	1,160
2010-08-17	116	123	114	119	2,282,000	1,190
2010-08-16	117	117	112	112	1,044,000	1,120
2010-08-13	123	125	117	117	1,979,000	1,170
2010-08-12	129	135	122	124	4,575,000	1,240
2010-08-11	127	134	126	132	2,759,000	1,320
2010-08-10	130	131	126	129	665,000	1,290
2010-08-09	128	131	126	130	903,000	1,300
2010-08-06	128	132	127	130	1,003,000	1,300
2010-08-05	135	135	128	130	1,344,000	1,300
2010-08-04	133	135	130	133	2,930,000	1,330
2010-08-03	132	135	128	129	1,722,000	1,290
2010-08-02	139	140	129	130	3,250,000	1,300
2010-07-30	144	149	138	140	4,907,000	1,400
2010-07-29	141	145	139	143	3,446,000	1,430
2010-07-28	153	156	138	139	15,736,000	1,390
2010-07-27	139	153	139	151	9,259,000	1,510
2010-07-26	134	145	134	139	6,180,000	1,390
2010-07-23	134	139	132	137	2,608,000	1,370
2010-07-22	136	140	132	132	5,065,000	1,320
2010-07-21	150	154	134	136	13,914,000	1,360
2010-07-20	140	151	137	149	14,735,000	1,490
2010-07-16	128	138	127	135	5,298,000	1,350
2010-07-15	127	137	127	128	5,187,000	1,280
2010-07-14	129	130	125	129	2,765,000	1,290
2010-07-13	125	131	125	127	4,431,000	1,270
2010-07-12	124	127	123	125	2,351,000	1,250
2010-07-09	127	130	124	124	9,016,000	1,240
2010-07-08	145	153	132	132	45,346,000	1,320
2010-07-07	144	148	139	145	41,054,000	1,450
2010-07-06	133	144	131	144	22,300,000	1,440
2010-07-05	132	138	130	134	15,143,000	1,340
2010-07-02	138	139	130	131	18,298,000	1,310
2010-07-01	151	152	134	135	50,924,000	1,350
2010-06-30	129	149	129	149	34,444,000	1,490
2010-06-29	130	136	127	132	26,863,000	1,320
2010-06-28	143	146	128	131	42,921,000	1,310
2010-06-25	141	149	132	148	49,170,000	1,480
2010-06-24	112	136	112	133	31,373,000	1,330
2010-06-23	107	110	106	109	993,000	1,090
2010-06-22	102	110	101	109	955,000	1,090
2010-06-21	103	104	102	102	114,000	1,020
2010-06-18	102	103	101	102	199,000	1,020
2010-06-17	102	102	99	102	170,000	1,020
2010-06-16	101	103	98	99	598,000	990
2010-06-15	97	107	97	101	3,052,000	1,010
2010-06-14	95	97	95	95	38,000	950
2010-06-11	97	97	94	94	125,000	940
2010-06-10	93	94	92	93	32,000	930
2010-06-09	96	97	92	93	47,000	930
2010-06-08	95	97	95	97	62,000	970
2010-06-07	98	98	95	98	103,000	980
2010-06-04	100	100	99	100	48,000	1,000
2010-06-03	98	101	98	101	97,000	1,010
2010-06-02	101	103	96	96	291,000	960
2010-06-01	103	105	101	102	1,029,000	1,020
2010-05-31	92	111	92	106	1,602,000	1,060
2010-05-28	90	90	87	89	161,000	890
2010-05-27	85	88	84	87	103,000	870
2010-05-26	86	87	84	86	68,000	860
2010-05-25	91	91	85	87	151,000	870
2010-05-24	90	90	89	90	87,000	900
2010-05-21	90	90	88	89	135,000	890
2010-05-20	93	94	93	94	74,000	940
2010-05-19	97	97	94	96	60,000	960
2010-05-18	98	100	95	97	78,000	970
2010-05-17	104	104	99	99	107,000	990
2010-05-14	107	109	106	107	60,000	1,070
2010-05-13	105	109	105	107	114,000	1,070
2010-05-12	102	105	102	104	127,000	1,040
2010-05-11	105	105	103	103	64,000	1,030
2010-05-10	97	103	97	103	63,000	1,030
2010-05-07	98	98	94	97	178,000	970
2010-05-06	103	104	102	102	109,000	1,020
2010-04-30	109	109	107	107	114,000	1,070
2010-04-28	107	108	106	106	201,000	1,060
2010-04-27	110	110	109	109	95,000	1,090
2010-04-26	111	111	109	110	153,000	1,100
2010-04-23	109	109	107	109	87,000	1,090
2010-04-22	109	111	104	109	285,000	1,090
2010-04-21	110	110	107	108	128,000	1,080
2010-04-20	106	110	106	107	174,000	1,070
2010-04-19	108	108	105	106	182,000	1,060
2010-04-16	112	113	108	109	386,000	1,090
2010-04-15	112	116	110	113	706,000	1,130
2010-04-14	109	114	107	112	665,000	1,120
2010-04-13	107	109	100	106	1,302,000	1,060
2010-04-12	100	107	100	103	812,000	1,030
2010-04-09	97	98	96	98	129,000	980
2010-04-08	96	98	96	97	71,000	970
2010-04-07	97	98	96	97	69,000	970
2010-04-06	98	98	96	97	148,000	970
2010-04-05	97	100	96	98	272,000	980
2010-04-02	96	98	94	97	138,000	970
2010-04-01	96	96	95	95	124,000	950
2010-03-31	97	97	95	97	153,000	970
2010-03-30	93	95	92	95	142,000	950
2010-03-29	91	93	91	93	76,000	930
2010-03-26	91	92	90	92	81,000	920
2010-03-25	92	92	89	89	151,000	890
2010-03-24	94	94	91	92	163,000	920
2010-03-23	94	94	92	92	164,000	920
2010-03-19	90	95	90	94	377,000	940
2010-03-18	90	91	89	90	141,000	900
2010-03-17	89	90	88	90	80,000	900
2010-03-16	88	89	87	88	156,000	880
2010-03-15	90	90	87	88	383,000	880
2010-03-12	89	100	86	89	2,366,000	890
2010-03-11	86	87	85	87	52,000	870
2010-03-10	87	87	86	86	47,000	860
2010-03-09	86	87	85	86	116,000	860
2010-03-08	86	86	84	84	97,000	840
2010-03-05	85	86	84	86	62,000	860
2010-03-04	86	86	84	84	114,000	840
2010-03-03	87	88	86	86	89,000	860
2010-03-02	84	88	84	87	225,000	870
2010-03-01	86	86	83	84	273,000	840
2010-02-26	81	84	80	81	213,000	810
2010-02-25	80	81	79	81	66,000	810
2010-02-24	80	80	79	79	63,000	790
2010-02-23	82	82	80	80	84,000	800
2010-02-22	80	81	79	81	39,000	810
2010-02-19	80	80	79	79	67,000	790
2010-02-18	79	79	79	79	43,000	790
2010-02-17	80	81	79	79	74,000	790
2010-02-16	81	81	79	79	69,000	790
2010-02-15	82	82	80	80	130,000	800
2010-02-12	82	89	80	80	1,263,000	800
2010-02-10	79	79	77	77	40,000	770
2010-02-09	76	78	76	78	46,000	780
2010-02-08	76	78	76	77	31,000	770
2010-02-05	78	78	76	76	51,000	760
2010-02-04	78	79	78	79	32,000	790
2010-02-03	77	79	77	77	44,000	770
2010-02-02	78	79	77	77	39,000	770
2010-02-01	78	78	77	78	29,000	780
2010-01-29	80	80	78	78	85,000	780
2010-01-28	77	80	77	80	40,000	800
2010-01-27	78	78	78	78	30,000	780
2010-01-26	81	81	78	78	82,000	780
2010-01-25	80	81	79	80	49,000	800
2010-01-22	80	81	79	81	75,000	810
2010-01-21	81	81	80	80	173,000	800
2010-01-20	82	82	81	82	46,000	820
2010-01-19	84	84	81	81	88,000	810
2010-01-18	84	84	82	83	46,000	830
2010-01-15	86	86	84	85	93,000	850
2010-01-14	83	85	83	85	57,000	850
2010-01-13	83	85	83	83	118,000	830
2010-01-12	84	84	83	84	68,000	840
2010-01-08	82	83	82	83	101,000	830
2010-01-07	82	82	80	81	33,000	810
2010-01-06	80	81	79	81	65,000	810
2010-01-05	80	80	79	79	22,000	790
2010-01-04	80	80	79	79	36,000	790

分割・併合履歴： [2016-09-28]1株→0.1株