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 |
---|---|---|---|---|---|---|
2011-12-30 | 115 | 115 | 112 | 113 | 156,000 | 1,130 |
2011-12-29 | 111 | 113 | 111 | 113 | 135,000 | 1,130 |
2011-12-28 | 114 | 114 | 113 | 113 | 85,000 | 1,130 |
2011-12-27 | 112 | 113 | 111 | 113 | 134,000 | 1,130 |
2011-12-26 | 115 | 115 | 111 | 112 | 224,000 | 1,120 |
2011-12-22 | 118 | 118 | 115 | 115 | 129,000 | 1,150 |
2011-12-21 | 119 | 120 | 116 | 117 | 132,000 | 1,170 |
2011-12-20 | 116 | 117 | 115 | 117 | 106,000 | 1,170 |
2011-12-19 | 118 | 118 | 115 | 116 | 147,000 | 1,160 |
2011-12-16 | 121 | 121 | 116 | 117 | 185,000 | 1,170 |
2011-12-15 | 123 | 123 | 120 | 120 | 291,000 | 1,200 |
2011-12-14 | 122 | 129 | 120 | 124 | 1,396,000 | 1,240 |
2011-12-13 | 119 | 123 | 119 | 122 | 486,000 | 1,220 |
2011-12-12 | 120 | 122 | 119 | 120 | 397,000 | 1,200 |
2011-12-09 | 121 | 122 | 119 | 119 | 463,000 | 1,190 |
2011-12-08 | 116 | 125 | 116 | 121 | 1,131,000 | 1,210 |
2011-12-07 | 113 | 116 | 112 | 115 | 194,000 | 1,150 |
2011-12-06 | 118 | 118 | 112 | 113 | 284,000 | 1,130 |
2011-12-05 | 122 | 122 | 118 | 118 | 401,000 | 1,180 |
2011-12-02 | 113 | 119 | 113 | 118 | 991,000 | 1,180 |
2011-12-01 | 111 | 113 | 109 | 112 | 382,000 | 1,120 |
2011-11-30 | 111 | 111 | 109 | 109 | 167,000 | 1,090 |
2011-11-29 | 111 | 113 | 109 | 111 | 315,000 | 1,110 |
2011-11-28 | 108 | 112 | 107 | 111 | 256,000 | 1,110 |
2011-11-25 | 109 | 111 | 108 | 108 | 307,000 | 1,080 |
2011-11-24 | 108 | 108 | 106 | 108 | 139,000 | 1,080 |
2011-11-22 | 108 | 110 | 107 | 109 | 228,000 | 1,090 |
2011-11-21 | 111 | 115 | 110 | 111 | 605,000 | 1,110 |
2011-11-18 | 106 | 113 | 106 | 110 | 634,000 | 1,100 |
2011-11-17 | 103 | 106 | 102 | 106 | 245,000 | 1,060 |
2011-11-16 | 105 | 106 | 104 | 104 | 186,000 | 1,040 |
2011-11-15 | 107 | 107 | 105 | 105 | 59,000 | 1,050 |
2011-11-14 | 108 | 108 | 105 | 107 | 190,000 | 1,070 |
2011-11-11 | 106 | 107 | 103 | 107 | 207,000 | 1,070 |
2011-11-10 | 107 | 108 | 104 | 106 | 174,000 | 1,060 |
2011-11-09 | 108 | 110 | 107 | 110 | 90,000 | 1,100 |
2011-11-08 | 110 | 110 | 106 | 106 | 89,000 | 1,060 |
2011-11-07 | 108 | 110 | 108 | 110 | 64,000 | 1,100 |
2011-11-04 | 108 | 109 | 107 | 108 | 172,000 | 1,080 |
2011-11-02 | 107 | 109 | 107 | 109 | 164,000 | 1,090 |
2011-11-01 | 110 | 111 | 108 | 111 | 85,000 | 1,110 |
2011-10-31 | 115 | 115 | 111 | 111 | 158,000 | 1,110 |
2011-10-28 | 113 | 115 | 111 | 114 | 309,000 | 1,140 |
2011-10-27 | 111 | 113 | 109 | 113 | 236,000 | 1,130 |
2011-10-26 | 107 | 111 | 106 | 110 | 276,000 | 1,100 |
2011-10-25 | 110 | 110 | 108 | 108 | 91,000 | 1,080 |
2011-10-24 | 109 | 109 | 106 | 109 | 176,000 | 1,090 |
2011-10-21 | 110 | 110 | 107 | 107 | 310,000 | 1,070 |
2011-10-20 | 107 | 112 | 107 | 109 | 1,308,000 | 1,090 |
2011-10-19 | 104 | 105 | 104 | 105 | 98,000 | 1,050 |
2011-10-18 | 104 | 105 | 103 | 104 | 117,000 | 1,040 |
2011-10-17 | 105 | 105 | 104 | 104 | 106,000 | 1,040 |
2011-10-14 | 106 | 106 | 103 | 103 | 104,000 | 1,030 |
2011-10-13 | 107 | 108 | 106 | 106 | 147,000 | 1,060 |
2011-10-12 | 106 | 106 | 104 | 106 | 78,000 | 1,060 |
2011-10-11 | 108 | 108 | 104 | 106 | 160,000 | 1,060 |
2011-10-07 | 103 | 105 | 103 | 105 | 74,000 | 1,050 |
2011-10-06 | 103 | 103 | 101 | 102 | 125,000 | 1,020 |
2011-10-05 | 105 | 105 | 101 | 101 | 214,000 | 1,010 |
2011-10-04 | 105 | 105 | 103 | 104 | 197,000 | 1,040 |
2011-10-03 | 107 | 108 | 106 | 106 | 168,000 | 1,060 |
2011-09-30 | 111 | 112 | 107 | 109 | 324,000 | 1,090 |
2011-09-29 | 103 | 109 | 103 | 109 | 457,000 | 1,090 |
2011-09-28 | 101 | 106 | 100 | 106 | 889,000 | 1,060 |
2011-09-27 | 100 | 101 | 94 | 96 | 1,606,000 | 960 |
2011-09-26 | 108 | 110 | 99 | 99 | 511,000 | 990 |
2011-09-22 | 115 | 116 | 111 | 113 | 360,000 | 1,130 |
2011-09-21 | 119 | 120 | 117 | 117 | 92,000 | 1,170 |
2011-09-20 | 119 | 119 | 116 | 119 | 107,000 | 1,190 |
2011-09-16 | 119 | 120 | 119 | 119 | 101,000 | 1,190 |
2011-09-15 | 119 | 119 | 116 | 118 | 103,000 | 1,180 |
2011-09-14 | 122 | 122 | 117 | 117 | 82,000 | 1,170 |
2011-09-13 | 121 | 121 | 118 | 121 | 116,000 | 1,210 |
2011-09-12 | 122 | 123 | 118 | 118 | 277,000 | 1,180 |
2011-09-09 | 123 | 125 | 123 | 124 | 174,000 | 1,240 |
2011-09-08 | 128 | 128 | 125 | 125 | 225,000 | 1,250 |
2011-09-07 | 124 | 128 | 124 | 127 | 432,000 | 1,270 |
2011-09-06 | 126 | 126 | 122 | 122 | 285,000 | 1,220 |
2011-09-05 | 126 | 127 | 125 | 127 | 126,000 | 1,270 |
2011-09-02 | 127 | 132 | 126 | 128 | 871,000 | 1,280 |
2011-09-01 | 127 | 130 | 126 | 129 | 274,000 | 1,290 |
2011-08-31 | 127 | 127 | 125 | 126 | 117,000 | 1,260 |
2011-08-30 | 127 | 127 | 124 | 127 | 72,000 | 1,270 |
2011-08-29 | 125 | 126 | 123 | 124 | 104,000 | 1,240 |
2011-08-26 | 120 | 123 | 120 | 123 | 68,000 | 1,230 |
2011-08-25 | 120 | 122 | 118 | 122 | 117,000 | 1,220 |
2011-08-24 | 122 | 122 | 116 | 117 | 178,000 | 1,170 |
2011-08-23 | 124 | 124 | 118 | 119 | 288,000 | 1,190 |
2011-08-22 | 126 | 127 | 122 | 122 | 334,000 | 1,220 |
2011-08-19 | 127 | 128 | 125 | 126 | 426,000 | 1,260 |
2011-08-18 | 125 | 134 | 125 | 130 | 1,424,000 | 1,300 |
2011-08-17 | 125 | 127 | 124 | 124 | 167,000 | 1,240 |
2011-08-16 | 127 | 128 | 125 | 125 | 167,000 | 1,250 |
2011-08-15 | 127 | 128 | 125 | 127 | 189,000 | 1,270 |
2011-08-12 | 130 | 130 | 126 | 127 | 1,004,000 | 1,270 |
2011-08-11 | 115 | 119 | 110 | 117 | 152,000 | 1,170 |
2011-08-10 | 115 | 120 | 115 | 120 | 210,000 | 1,200 |
2011-08-09 | 107 | 114 | 101 | 112 | 760,000 | 1,120 |
2011-08-08 | 122 | 122 | 116 | 116 | 193,000 | 1,160 |
2011-08-05 | 119 | 123 | 118 | 123 | 193,000 | 1,230 |
2011-08-04 | 125 | 128 | 125 | 126 | 235,000 | 1,260 |
2011-08-03 | 127 | 127 | 125 | 125 | 162,000 | 1,250 |
2011-08-02 | 129 | 129 | 128 | 128 | 34,000 | 1,280 |
2011-08-01 | 126 | 129 | 126 | 128 | 77,000 | 1,280 |
2011-07-29 | 128 | 128 | 126 | 126 | 57,000 | 1,260 |
2011-07-28 | 127 | 128 | 126 | 128 | 203,000 | 1,280 |
2011-07-27 | 129 | 129 | 127 | 128 | 104,000 | 1,280 |
2011-07-26 | 130 | 131 | 129 | 130 | 82,000 | 1,300 |
2011-07-25 | 127 | 130 | 127 | 130 | 207,000 | 1,300 |
2011-07-22 | 132 | 132 | 129 | 129 | 174,000 | 1,290 |
2011-07-21 | 133 | 134 | 131 | 132 | 272,000 | 1,320 |
2011-07-20 | 131 | 133 | 130 | 132 | 175,000 | 1,320 |
2011-07-19 | 131 | 132 | 131 | 131 | 84,000 | 1,310 |
2011-07-15 | 128 | 131 | 128 | 131 | 198,000 | 1,310 |
2011-07-14 | 129 | 130 | 127 | 129 | 124,000 | 1,290 |
2011-07-13 | 131 | 131 | 129 | 129 | 156,000 | 1,290 |
2011-07-12 | 131 | 132 | 129 | 131 | 159,000 | 1,310 |
2011-07-11 | 131 | 133 | 131 | 133 | 193,000 | 1,330 |
2011-07-08 | 136 | 136 | 133 | 133 | 293,000 | 1,330 |
2011-07-07 | 134 | 135 | 134 | 135 | 321,000 | 1,350 |
2011-07-06 | 132 | 133 | 132 | 133 | 134,000 | 1,330 |
2011-07-05 | 133 | 134 | 131 | 132 | 251,000 | 1,320 |
2011-07-04 | 134 | 134 | 133 | 134 | 173,000 | 1,340 |
2011-07-01 | 136 | 136 | 133 | 134 | 280,000 | 1,340 |
2011-06-30 | 137 | 137 | 133 | 135 | 423,000 | 1,350 |
2011-06-29 | 137 | 138 | 135 | 136 | 686,000 | 1,360 |
2011-06-28 | 135 | 138 | 132 | 138 | 1,631,000 | 1,380 |
2011-06-27 | 132 | 135 | 131 | 134 | 572,000 | 1,340 |
2011-06-24 | 129 | 133 | 129 | 133 | 462,000 | 1,330 |
2011-06-23 | 129 | 130 | 127 | 129 | 290,000 | 1,290 |
2011-06-22 | 122 | 131 | 122 | 131 | 634,000 | 1,310 |
2011-06-21 | 121 | 123 | 121 | 123 | 30,000 | 1,230 |
2011-06-20 | 121 | 123 | 121 | 122 | 62,000 | 1,220 |
2011-06-17 | 121 | 123 | 121 | 121 | 77,000 | 1,210 |
2011-06-16 | 120 | 122 | 120 | 121 | 47,000 | 1,210 |
2011-06-15 | 124 | 125 | 122 | 123 | 99,000 | 1,230 |
2011-06-14 | 120 | 123 | 120 | 123 | 137,000 | 1,230 |
2011-06-13 | 120 | 120 | 118 | 119 | 109,000 | 1,190 |
2011-06-10 | 122 | 122 | 120 | 121 | 146,000 | 1,210 |
2011-06-09 | 121 | 122 | 118 | 119 | 204,000 | 1,190 |
2011-06-08 | 119 | 121 | 119 | 121 | 66,000 | 1,210 |
2011-06-07 | 118 | 120 | 117 | 119 | 172,000 | 1,190 |
2011-06-06 | 122 | 124 | 119 | 119 | 243,000 | 1,190 |
2011-06-03 | 123 | 124 | 122 | 122 | 206,000 | 1,220 |
2011-06-02 | 123 | 124 | 122 | 124 | 76,000 | 1,240 |
2011-06-01 | 127 | 127 | 124 | 125 | 124,000 | 1,250 |
2011-05-31 | 127 | 127 | 125 | 126 | 82,000 | 1,260 |
2011-05-30 | 124 | 125 | 124 | 125 | 62,000 | 1,250 |
2011-05-27 | 126 | 126 | 124 | 124 | 160,000 | 1,240 |
2011-05-26 | 126 | 127 | 125 | 127 | 106,000 | 1,270 |
2011-05-25 | 127 | 127 | 124 | 125 | 193,000 | 1,250 |
2011-05-24 | 125 | 127 | 125 | 126 | 129,000 | 1,260 |
2011-05-23 | 126 | 127 | 125 | 125 | 281,000 | 1,250 |
2011-05-20 | 130 | 130 | 127 | 128 | 152,000 | 1,280 |
2011-05-19 | 130 | 130 | 127 | 130 | 136,000 | 1,300 |
2011-05-18 | 127 | 130 | 126 | 130 | 311,000 | 1,300 |
2011-05-17 | 125 | 127 | 124 | 126 | 174,000 | 1,260 |
2011-05-16 | 130 | 134 | 124 | 125 | 813,000 | 1,250 |
2011-05-13 | 133 | 133 | 126 | 129 | 324,000 | 1,290 |
2011-05-12 | 135 | 135 | 132 | 133 | 235,000 | 1,330 |
2011-05-11 | 134 | 137 | 133 | 135 | 494,000 | 1,350 |
2011-05-10 | 130 | 133 | 129 | 133 | 196,000 | 1,330 |
2011-05-09 | 131 | 131 | 129 | 130 | 118,000 | 1,300 |
2011-05-06 | 128 | 133 | 127 | 130 | 303,000 | 1,300 |
2011-05-02 | 127 | 130 | 126 | 129 | 167,000 | 1,290 |
2011-04-28 | 128 | 128 | 125 | 126 | 210,000 | 1,260 |
2011-04-27 | 126 | 131 | 126 | 129 | 430,000 | 1,290 |
2011-04-26 | 125 | 126 | 124 | 125 | 171,000 | 1,250 |
2011-04-25 | 126 | 126 | 125 | 126 | 115,000 | 1,260 |
2011-04-22 | 127 | 127 | 123 | 124 | 412,000 | 1,240 |
2011-04-21 | 130 | 131 | 126 | 126 | 211,000 | 1,260 |
2011-04-20 | 131 | 132 | 129 | 130 | 134,000 | 1,300 |
2011-04-19 | 127 | 130 | 125 | 130 | 199,000 | 1,300 |
2011-04-18 | 130 | 130 | 128 | 128 | 212,000 | 1,280 |
2011-04-15 | 133 | 133 | 130 | 131 | 208,000 | 1,310 |
2011-04-14 | 130 | 134 | 129 | 134 | 541,000 | 1,340 |
2011-04-13 | 128 | 130 | 128 | 129 | 221,000 | 1,290 |
2011-04-12 | 134 | 134 | 129 | 129 | 383,000 | 1,290 |
2011-04-11 | 127 | 136 | 126 | 135 | 732,000 | 1,350 |
2011-04-08 | 120 | 127 | 120 | 126 | 279,000 | 1,260 |
2011-04-07 | 123 | 124 | 121 | 121 | 148,000 | 1,210 |
2011-04-06 | 126 | 126 | 121 | 123 | 334,000 | 1,230 |
2011-04-05 | 131 | 132 | 124 | 126 | 566,000 | 1,260 |
2011-04-04 | 133 | 133 | 128 | 133 | 536,000 | 1,330 |
2011-04-01 | 137 | 138 | 132 | 133 | 527,000 | 1,330 |
2011-03-31 | 139 | 139 | 133 | 137 | 867,000 | 1,370 |
2011-03-30 | 138 | 148 | 138 | 139 | 3,299,000 | 1,390 |
2011-03-29 | 136 | 138 | 134 | 137 | 782,000 | 1,370 |
2011-03-28 | 135 | 138 | 130 | 135 | 950,000 | 1,350 |
2011-03-25 | 139 | 140 | 123 | 135 | 2,162,000 | 1,350 |
2011-03-24 | 113 | 137 | 112 | 135 | 2,342,000 | 1,350 |
2011-03-23 | 114 | 114 | 112 | 114 | 348,000 | 1,140 |
2011-03-22 | 113 | 114 | 111 | 113 | 595,000 | 1,130 |
2011-03-18 | 110 | 114 | 105 | 106 | 936,000 | 1,060 |
2011-03-17 | 81 | 118 | 81 | 105 | 1,685,000 | 1,050 |
2011-03-16 | 82 | 90 | 82 | 88 | 1,249,000 | 880 |
2011-03-15 | 98 | 98 | 61 | 80 | 2,222,000 | 800 |
2011-03-14 | 109 | 126 | 95 | 104 | 1,313,000 | 1,040 |
2011-03-11 | 135 | 136 | 133 | 134 | 621,000 | 1,340 |
2011-03-10 | 136 | 138 | 131 | 137 | 1,111,000 | 1,370 |
2011-03-09 | 141 | 143 | 136 | 137 | 1,896,000 | 1,370 |
2011-03-08 | 137 | 141 | 136 | 140 | 1,666,000 | 1,400 |
2011-03-07 | 138 | 142 | 134 | 136 | 2,334,000 | 1,360 |
2011-03-04 | 133 | 138 | 131 | 136 | 1,555,000 | 1,360 |
2011-03-03 | 132 | 132 | 129 | 131 | 146,000 | 1,310 |
2011-03-02 | 130 | 132 | 129 | 130 | 279,000 | 1,300 |
2011-03-01 | 133 | 134 | 130 | 132 | 384,000 | 1,320 |
2011-02-28 | 131 | 134 | 131 | 132 | 259,000 | 1,320 |
2011-02-25 | 127 | 133 | 127 | 131 | 831,000 | 1,310 |
2011-02-24 | 128 | 133 | 126 | 126 | 1,112,000 | 1,260 |
2011-02-23 | 125 | 129 | 125 | 126 | 269,000 | 1,260 |
2011-02-22 | 130 | 130 | 127 | 127 | 224,000 | 1,270 |
2011-02-21 | 130 | 130 | 128 | 130 | 186,000 | 1,300 |
2011-02-18 | 131 | 131 | 129 | 130 | 224,000 | 1,300 |
2011-02-17 | 134 | 134 | 129 | 131 | 418,000 | 1,310 |
2011-02-16 | 134 | 136 | 132 | 133 | 522,000 | 1,330 |
2011-02-15 | 133 | 134 | 131 | 134 | 477,000 | 1,340 |
2011-02-14 | 136 | 137 | 132 | 132 | 1,451,000 | 1,320 |
2011-02-10 | 130 | 133 | 129 | 131 | 286,000 | 1,310 |
2011-02-09 | 132 | 133 | 128 | 130 | 575,000 | 1,300 |
2011-02-08 | 131 | 135 | 131 | 133 | 938,000 | 1,330 |
2011-02-07 | 132 | 133 | 129 | 130 | 350,000 | 1,300 |
2011-02-04 | 127 | 131 | 127 | 131 | 598,000 | 1,310 |
2011-02-03 | 130 | 130 | 126 | 126 | 374,000 | 1,260 |
2011-02-02 | 126 | 131 | 124 | 130 | 435,000 | 1,300 |
2011-02-01 | 127 | 127 | 124 | 125 | 230,000 | 1,250 |
2011-01-31 | 126 | 126 | 124 | 125 | 284,000 | 1,250 |
2011-01-28 | 127 | 127 | 125 | 126 | 383,000 | 1,260 |
2011-01-27 | 130 | 130 | 126 | 127 | 535,000 | 1,270 |
2011-01-26 | 132 | 132 | 129 | 130 | 312,000 | 1,300 |
2011-01-25 | 131 | 133 | 129 | 131 | 373,000 | 1,310 |
2011-01-24 | 127 | 131 | 126 | 131 | 460,000 | 1,310 |
2011-01-21 | 133 | 133 | 126 | 128 | 762,000 | 1,280 |
2011-01-20 | 136 | 136 | 132 | 134 | 707,000 | 1,340 |
2011-01-19 | 140 | 140 | 136 | 137 | 710,000 | 1,370 |
2011-01-18 | 141 | 145 | 138 | 140 | 3,415,000 | 1,400 |
2011-01-17 | 136 | 141 | 135 | 138 | 1,506,000 | 1,380 |
2011-01-14 | 134 | 135 | 132 | 134 | 298,000 | 1,340 |
2011-01-13 | 137 | 137 | 132 | 133 | 719,000 | 1,330 |
2011-01-12 | 135 | 140 | 132 | 136 | 3,757,000 | 1,360 |
2011-01-11 | 129 | 134 | 128 | 132 | 989,000 | 1,320 |
2011-01-07 | 128 | 132 | 128 | 129 | 811,000 | 1,290 |
2011-01-06 | 129 | 131 | 126 | 129 | 770,000 | 1,290 |
2011-01-05 | 125 | 129 | 124 | 127 | 512,000 | 1,270 |
2011-01-04 | 124 | 130 | 122 | 124 | 651,000 | 1,240 |
分割・併合履歴 : [2016-09-28]1株→0.1株