3408 サカイオーベックス(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-30115115112113156,0001,130
2011-12-29111113111113135,0001,130
2011-12-2811411411311385,0001,130
2011-12-27112113111113134,0001,130
2011-12-26115115111112224,0001,120
2011-12-22118118115115129,0001,150
2011-12-21119120116117132,0001,170
2011-12-20116117115117106,0001,170
2011-12-19118118115116147,0001,160
2011-12-16121121116117185,0001,170
2011-12-15123123120120291,0001,200
2011-12-141221291201241,396,0001,240
2011-12-13119123119122486,0001,220
2011-12-12120122119120397,0001,200
2011-12-09121122119119463,0001,190
2011-12-081161251161211,131,0001,210
2011-12-07113116112115194,0001,150
2011-12-06118118112113284,0001,130
2011-12-05122122118118401,0001,180
2011-12-02113119113118991,0001,180
2011-12-01111113109112382,0001,120
2011-11-30111111109109167,0001,090
2011-11-29111113109111315,0001,110
2011-11-28108112107111256,0001,110
2011-11-25109111108108307,0001,080
2011-11-24108108106108139,0001,080
2011-11-22108110107109228,0001,090
2011-11-21111115110111605,0001,110
2011-11-18106113106110634,0001,100
2011-11-17103106102106245,0001,060
2011-11-16105106104104186,0001,040
2011-11-1510710710510559,0001,050
2011-11-14108108105107190,0001,070
2011-11-11106107103107207,0001,070
2011-11-10107108104106174,0001,060
2011-11-0910811010711090,0001,100
2011-11-0811011010610689,0001,060
2011-11-0710811010811064,0001,100
2011-11-04108109107108172,0001,080
2011-11-02107109107109164,0001,090
2011-11-0111011110811185,0001,110
2011-10-31115115111111158,0001,110
2011-10-28113115111114309,0001,140
2011-10-27111113109113236,0001,130
2011-10-26107111106110276,0001,100
2011-10-2511011010810891,0001,080
2011-10-24109109106109176,0001,090
2011-10-21110110107107310,0001,070
2011-10-201071121071091,308,0001,090
2011-10-1910410510410598,0001,050
2011-10-18104105103104117,0001,040
2011-10-17105105104104106,0001,040
2011-10-14106106103103104,0001,030
2011-10-13107108106106147,0001,060
2011-10-1210610610410678,0001,060
2011-10-11108108104106160,0001,060
2011-10-0710310510310574,0001,050
2011-10-06103103101102125,0001,020
2011-10-05105105101101214,0001,010
2011-10-04105105103104197,0001,040
2011-10-03107108106106168,0001,060
2011-09-30111112107109324,0001,090
2011-09-29103109103109457,0001,090
2011-09-28101106100106889,0001,060
2011-09-2710010194961,606,000960
2011-09-261081109999511,000990
2011-09-22115116111113360,0001,130
2011-09-2111912011711792,0001,170
2011-09-20119119116119107,0001,190
2011-09-16119120119119101,0001,190
2011-09-15119119116118103,0001,180
2011-09-1412212211711782,0001,170
2011-09-13121121118121116,0001,210
2011-09-12122123118118277,0001,180
2011-09-09123125123124174,0001,240
2011-09-08128128125125225,0001,250
2011-09-07124128124127432,0001,270
2011-09-06126126122122285,0001,220
2011-09-05126127125127126,0001,270
2011-09-02127132126128871,0001,280
2011-09-01127130126129274,0001,290
2011-08-31127127125126117,0001,260
2011-08-3012712712412772,0001,270
2011-08-29125126123124104,0001,240
2011-08-2612012312012368,0001,230
2011-08-25120122118122117,0001,220
2011-08-24122122116117178,0001,170
2011-08-23124124118119288,0001,190
2011-08-22126127122122334,0001,220
2011-08-19127128125126426,0001,260
2011-08-181251341251301,424,0001,300
2011-08-17125127124124167,0001,240
2011-08-16127128125125167,0001,250
2011-08-15127128125127189,0001,270
2011-08-121301301261271,004,0001,270
2011-08-11115119110117152,0001,170
2011-08-10115120115120210,0001,200
2011-08-09107114101112760,0001,120
2011-08-08122122116116193,0001,160
2011-08-05119123118123193,0001,230
2011-08-04125128125126235,0001,260
2011-08-03127127125125162,0001,250
2011-08-0212912912812834,0001,280
2011-08-0112612912612877,0001,280
2011-07-2912812812612657,0001,260
2011-07-28127128126128203,0001,280
2011-07-27129129127128104,0001,280
2011-07-2613013112913082,0001,300
2011-07-25127130127130207,0001,300
2011-07-22132132129129174,0001,290
2011-07-21133134131132272,0001,320
2011-07-20131133130132175,0001,320
2011-07-1913113213113184,0001,310
2011-07-15128131128131198,0001,310
2011-07-14129130127129124,0001,290
2011-07-13131131129129156,0001,290
2011-07-12131132129131159,0001,310
2011-07-11131133131133193,0001,330
2011-07-08136136133133293,0001,330
2011-07-07134135134135321,0001,350
2011-07-06132133132133134,0001,330
2011-07-05133134131132251,0001,320
2011-07-04134134133134173,0001,340
2011-07-01136136133134280,0001,340
2011-06-30137137133135423,0001,350
2011-06-29137138135136686,0001,360
2011-06-281351381321381,631,0001,380
2011-06-27132135131134572,0001,340
2011-06-24129133129133462,0001,330
2011-06-23129130127129290,0001,290
2011-06-22122131122131634,0001,310
2011-06-2112112312112330,0001,230
2011-06-2012112312112262,0001,220
2011-06-1712112312112177,0001,210
2011-06-1612012212012147,0001,210
2011-06-1512412512212399,0001,230
2011-06-14120123120123137,0001,230
2011-06-13120120118119109,0001,190
2011-06-10122122120121146,0001,210
2011-06-09121122118119204,0001,190
2011-06-0811912111912166,0001,210
2011-06-07118120117119172,0001,190
2011-06-06122124119119243,0001,190
2011-06-03123124122122206,0001,220
2011-06-0212312412212476,0001,240
2011-06-01127127124125124,0001,250
2011-05-3112712712512682,0001,260
2011-05-3012412512412562,0001,250
2011-05-27126126124124160,0001,240
2011-05-26126127125127106,0001,270
2011-05-25127127124125193,0001,250
2011-05-24125127125126129,0001,260
2011-05-23126127125125281,0001,250
2011-05-20130130127128152,0001,280
2011-05-19130130127130136,0001,300
2011-05-18127130126130311,0001,300
2011-05-17125127124126174,0001,260
2011-05-16130134124125813,0001,250
2011-05-13133133126129324,0001,290
2011-05-12135135132133235,0001,330
2011-05-11134137133135494,0001,350
2011-05-10130133129133196,0001,330
2011-05-09131131129130118,0001,300
2011-05-06128133127130303,0001,300
2011-05-02127130126129167,0001,290
2011-04-28128128125126210,0001,260
2011-04-27126131126129430,0001,290
2011-04-26125126124125171,0001,250
2011-04-25126126125126115,0001,260
2011-04-22127127123124412,0001,240
2011-04-21130131126126211,0001,260
2011-04-20131132129130134,0001,300
2011-04-19127130125130199,0001,300
2011-04-18130130128128212,0001,280
2011-04-15133133130131208,0001,310
2011-04-14130134129134541,0001,340
2011-04-13128130128129221,0001,290
2011-04-12134134129129383,0001,290
2011-04-11127136126135732,0001,350
2011-04-08120127120126279,0001,260
2011-04-07123124121121148,0001,210
2011-04-06126126121123334,0001,230
2011-04-05131132124126566,0001,260
2011-04-04133133128133536,0001,330
2011-04-01137138132133527,0001,330
2011-03-31139139133137867,0001,370
2011-03-301381481381393,299,0001,390
2011-03-29136138134137782,0001,370
2011-03-28135138130135950,0001,350
2011-03-251391401231352,162,0001,350
2011-03-241131371121352,342,0001,350
2011-03-23114114112114348,0001,140
2011-03-22113114111113595,0001,130
2011-03-18110114105106936,0001,060
2011-03-1781118811051,685,0001,050
2011-03-16829082881,249,000880
2011-03-15989861802,222,000800
2011-03-14109126951041,313,0001,040
2011-03-11135136133134621,0001,340
2011-03-101361381311371,111,0001,370
2011-03-091411431361371,896,0001,370
2011-03-081371411361401,666,0001,400
2011-03-071381421341362,334,0001,360
2011-03-041331381311361,555,0001,360
2011-03-03132132129131146,0001,310
2011-03-02130132129130279,0001,300
2011-03-01133134130132384,0001,320
2011-02-28131134131132259,0001,320
2011-02-25127133127131831,0001,310
2011-02-241281331261261,112,0001,260
2011-02-23125129125126269,0001,260
2011-02-22130130127127224,0001,270
2011-02-21130130128130186,0001,300
2011-02-18131131129130224,0001,300
2011-02-17134134129131418,0001,310
2011-02-16134136132133522,0001,330
2011-02-15133134131134477,0001,340
2011-02-141361371321321,451,0001,320
2011-02-10130133129131286,0001,310
2011-02-09132133128130575,0001,300
2011-02-08131135131133938,0001,330
2011-02-07132133129130350,0001,300
2011-02-04127131127131598,0001,310
2011-02-03130130126126374,0001,260
2011-02-02126131124130435,0001,300
2011-02-01127127124125230,0001,250
2011-01-31126126124125284,0001,250
2011-01-28127127125126383,0001,260
2011-01-27130130126127535,0001,270
2011-01-26132132129130312,0001,300
2011-01-25131133129131373,0001,310
2011-01-24127131126131460,0001,310
2011-01-21133133126128762,0001,280
2011-01-20136136132134707,0001,340
2011-01-19140140136137710,0001,370
2011-01-181411451381403,415,0001,400
2011-01-171361411351381,506,0001,380
2011-01-14134135132134298,0001,340
2011-01-13137137132133719,0001,330
2011-01-121351401321363,757,0001,360
2011-01-11129134128132989,0001,320
2011-01-07128132128129811,0001,290
2011-01-06129131126129770,0001,290
2011-01-05125129124127512,0001,270
2011-01-04124130122124651,0001,240

分割・併合履歴 : [2016-09-28]1株→0.1株