3408 サカイオーベックス(株) の時系列データ [2012年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2012-12-28 | 126 | 126 | 122 | 123 | 160,000 | 1,230 |
2012-12-27 | 127 | 127 | 124 | 125 | 348,000 | 1,250 |
2012-12-26 | 122 | 125 | 121 | 124 | 225,000 | 1,240 |
2012-12-25 | 121 | 122 | 119 | 119 | 198,000 | 1,190 |
2012-12-21 | 125 | 125 | 117 | 118 | 427,000 | 1,180 |
2012-12-20 | 125 | 125 | 122 | 123 | 531,000 | 1,230 |
2012-12-19 | 117 | 126 | 115 | 126 | 1,279,000 | 1,260 |
2012-12-18 | 116 | 117 | 115 | 115 | 252,000 | 1,150 |
2012-12-17 | 117 | 117 | 115 | 115 | 70,000 | 1,150 |
2012-12-14 | 118 | 118 | 116 | 116 | 142,000 | 1,160 |
2012-12-13 | 115 | 119 | 115 | 118 | 383,000 | 1,180 |
2012-12-12 | 114 | 116 | 114 | 114 | 30,000 | 1,140 |
2012-12-11 | 116 | 116 | 114 | 114 | 57,000 | 1,140 |
2012-12-10 | 115 | 116 | 114 | 116 | 80,000 | 1,160 |
2012-12-07 | 117 | 117 | 115 | 115 | 157,000 | 1,150 |
2012-12-06 | 114 | 116 | 114 | 116 | 93,000 | 1,160 |
2012-12-05 | 113 | 115 | 113 | 114 | 88,000 | 1,140 |
2012-12-04 | 115 | 115 | 112 | 113 | 168,000 | 1,130 |
2012-12-03 | 114 | 118 | 114 | 115 | 382,000 | 1,150 |
2012-11-30 | 115 | 115 | 114 | 114 | 102,000 | 1,140 |
2012-11-29 | 113 | 115 | 113 | 114 | 103,000 | 1,140 |
2012-11-28 | 113 | 114 | 112 | 113 | 91,000 | 1,130 |
2012-11-27 | 112 | 114 | 111 | 114 | 177,000 | 1,140 |
2012-11-26 | 116 | 116 | 112 | 112 | 158,000 | 1,120 |
2012-11-22 | 112 | 114 | 112 | 112 | 129,000 | 1,120 |
2012-11-21 | 111 | 112 | 110 | 111 | 31,000 | 1,110 |
2012-11-20 | 113 | 114 | 110 | 110 | 133,000 | 1,100 |
2012-11-19 | 109 | 114 | 109 | 112 | 181,000 | 1,120 |
2012-11-16 | 103 | 108 | 103 | 108 | 128,000 | 1,080 |
2012-11-15 | 104 | 106 | 104 | 106 | 89,000 | 1,060 |
2012-11-14 | 103 | 103 | 101 | 102 | 139,000 | 1,020 |
2012-11-13 | 105 | 106 | 102 | 103 | 182,000 | 1,030 |
2012-11-12 | 106 | 109 | 105 | 105 | 375,000 | 1,050 |
2012-11-09 | 111 | 113 | 108 | 111 | 219,000 | 1,110 |
2012-11-08 | 114 | 115 | 112 | 112 | 113,000 | 1,120 |
2012-11-07 | 114 | 116 | 113 | 115 | 88,000 | 1,150 |
2012-11-06 | 115 | 115 | 112 | 112 | 118,000 | 1,120 |
2012-11-05 | 116 | 116 | 114 | 115 | 79,000 | 1,150 |
2012-11-02 | 114 | 116 | 113 | 116 | 123,000 | 1,160 |
2012-11-01 | 113 | 114 | 111 | 114 | 133,000 | 1,140 |
2012-10-31 | 111 | 113 | 109 | 112 | 178,000 | 1,120 |
2012-10-30 | 113 | 114 | 109 | 109 | 367,000 | 1,090 |
2012-10-29 | 113 | 115 | 113 | 113 | 78,000 | 1,130 |
2012-10-26 | 114 | 114 | 110 | 113 | 225,000 | 1,130 |
2012-10-25 | 116 | 119 | 113 | 114 | 601,000 | 1,140 |
2012-10-24 | 112 | 116 | 112 | 115 | 368,000 | 1,150 |
2012-10-23 | 110 | 116 | 110 | 114 | 408,000 | 1,140 |
2012-10-22 | 108 | 109 | 108 | 109 | 74,000 | 1,090 |
2012-10-19 | 110 | 112 | 109 | 109 | 306,000 | 1,090 |
2012-10-18 | 107 | 110 | 107 | 110 | 215,000 | 1,100 |
2012-10-17 | 107 | 108 | 106 | 107 | 140,000 | 1,070 |
2012-10-16 | 106 | 106 | 104 | 105 | 89,000 | 1,050 |
2012-10-15 | 104 | 105 | 103 | 104 | 195,000 | 1,040 |
2012-10-12 | 103 | 104 | 103 | 103 | 97,000 | 1,030 |
2012-10-11 | 103 | 105 | 102 | 103 | 212,000 | 1,030 |
2012-10-10 | 106 | 106 | 103 | 104 | 261,000 | 1,040 |
2012-10-09 | 108 | 109 | 108 | 108 | 146,000 | 1,080 |
2012-10-05 | 108 | 111 | 108 | 109 | 79,000 | 1,090 |
2012-10-04 | 107 | 108 | 107 | 108 | 105,000 | 1,080 |
2012-10-03 | 110 | 111 | 108 | 108 | 110,000 | 1,080 |
2012-10-02 | 109 | 112 | 109 | 110 | 167,000 | 1,100 |
2012-10-01 | 111 | 111 | 108 | 109 | 194,000 | 1,090 |
2012-09-28 | 113 | 113 | 111 | 111 | 127,000 | 1,110 |
2012-09-27 | 112 | 113 | 111 | 112 | 191,000 | 1,120 |
2012-09-26 | 112 | 113 | 111 | 111 | 266,000 | 1,110 |
2012-09-25 | 113 | 115 | 112 | 114 | 326,000 | 1,140 |
2012-09-24 | 116 | 117 | 113 | 114 | 283,000 | 1,140 |
2012-09-21 | 117 | 117 | 116 | 116 | 64,000 | 1,160 |
2012-09-20 | 120 | 120 | 116 | 117 | 289,000 | 1,170 |
2012-09-19 | 120 | 120 | 118 | 120 | 220,000 | 1,200 |
2012-09-18 | 121 | 121 | 118 | 119 | 370,000 | 1,190 |
2012-09-14 | 120 | 124 | 120 | 121 | 596,000 | 1,210 |
2012-09-13 | 121 | 122 | 119 | 120 | 346,000 | 1,200 |
2012-09-12 | 119 | 122 | 118 | 120 | 401,000 | 1,200 |
2012-09-11 | 117 | 123 | 117 | 119 | 1,234,000 | 1,190 |
2012-09-10 | 115 | 119 | 115 | 117 | 267,000 | 1,170 |
2012-09-07 | 116 | 118 | 115 | 115 | 456,000 | 1,150 |
2012-09-06 | 114 | 116 | 113 | 116 | 259,000 | 1,160 |
2012-09-05 | 118 | 118 | 113 | 114 | 631,000 | 1,140 |
2012-09-04 | 123 | 124 | 117 | 118 | 784,000 | 1,180 |
2012-09-03 | 122 | 124 | 122 | 123 | 669,000 | 1,230 |
2012-08-31 | 119 | 129 | 119 | 123 | 1,807,000 | 1,230 |
2012-08-30 | 123 | 123 | 119 | 119 | 360,000 | 1,190 |
2012-08-29 | 121 | 124 | 120 | 124 | 405,000 | 1,240 |
2012-08-28 | 125 | 127 | 121 | 122 | 1,182,000 | 1,220 |
2012-08-27 | 123 | 126 | 122 | 126 | 825,000 | 1,260 |
2012-08-24 | 127 | 128 | 122 | 123 | 1,675,000 | 1,230 |
2012-08-23 | 121 | 134 | 121 | 130 | 3,869,000 | 1,300 |
2012-08-22 | 124 | 125 | 118 | 123 | 2,501,000 | 1,230 |
2012-08-21 | 130 | 130 | 122 | 126 | 2,845,000 | 1,260 |
2012-08-20 | 140 | 140 | 129 | 131 | 1,705,000 | 1,310 |
2012-08-17 | 141 | 143 | 137 | 139 | 1,548,000 | 1,390 |
2012-08-16 | 138 | 145 | 137 | 142 | 2,720,000 | 1,420 |
2012-08-15 | 140 | 142 | 136 | 139 | 1,810,000 | 1,390 |
2012-08-14 | 142 | 144 | 136 | 142 | 3,066,000 | 1,420 |
2012-08-13 | 137 | 144 | 133 | 140 | 7,159,000 | 1,400 |
2012-08-10 | 111 | 143 | 111 | 139 | 19,932,000 | 1,390 |
2012-08-09 | 101 | 103 | 98 | 103 | 137,000 | 1,030 |
2012-08-08 | 102 | 102 | 100 | 101 | 59,000 | 1,010 |
2012-08-07 | 100 | 102 | 100 | 100 | 42,000 | 1,000 |
2012-08-06 | 100 | 101 | 99 | 99 | 44,000 | 990 |
2012-08-03 | 101 | 101 | 98 | 100 | 71,000 | 1,000 |
2012-08-02 | 102 | 102 | 101 | 101 | 30,000 | 1,010 |
2012-08-01 | 102 | 102 | 101 | 102 | 65,000 | 1,020 |
2012-07-31 | 101 | 103 | 101 | 103 | 84,000 | 1,030 |
2012-07-30 | 102 | 103 | 102 | 102 | 85,000 | 1,020 |
2012-07-27 | 101 | 101 | 100 | 101 | 55,000 | 1,010 |
2012-07-26 | 97 | 98 | 97 | 98 | 121,000 | 980 |
2012-07-25 | 97 | 98 | 96 | 97 | 147,000 | 970 |
2012-07-24 | 97 | 99 | 97 | 99 | 138,000 | 990 |
2012-07-23 | 103 | 103 | 97 | 97 | 176,000 | 970 |
2012-07-20 | 107 | 107 | 103 | 103 | 94,000 | 1,030 |
2012-07-19 | 104 | 105 | 103 | 105 | 71,000 | 1,050 |
2012-07-18 | 105 | 106 | 103 | 103 | 46,000 | 1,030 |
2012-07-17 | 105 | 105 | 104 | 104 | 44,000 | 1,040 |
2012-07-13 | 104 | 107 | 103 | 106 | 81,000 | 1,060 |
2012-07-12 | 108 | 108 | 104 | 104 | 96,000 | 1,040 |
2012-07-11 | 109 | 109 | 107 | 108 | 136,000 | 1,080 |
2012-07-10 | 111 | 112 | 109 | 109 | 46,000 | 1,090 |
2012-07-09 | 113 | 114 | 110 | 110 | 75,000 | 1,100 |
2012-07-06 | 115 | 115 | 113 | 113 | 120,000 | 1,130 |
2012-07-05 | 115 | 115 | 113 | 114 | 71,000 | 1,140 |
2012-07-04 | 117 | 117 | 115 | 115 | 105,000 | 1,150 |
2012-07-03 | 115 | 116 | 112 | 116 | 203,000 | 1,160 |
2012-07-02 | 116 | 117 | 115 | 115 | 107,000 | 1,150 |
2012-06-29 | 117 | 117 | 113 | 115 | 287,000 | 1,150 |
2012-06-28 | 117 | 117 | 112 | 115 | 447,000 | 1,150 |
2012-06-27 | 109 | 118 | 108 | 117 | 655,000 | 1,170 |
2012-06-26 | 109 | 109 | 106 | 107 | 97,000 | 1,070 |
2012-06-25 | 109 | 111 | 108 | 110 | 238,000 | 1,100 |
2012-06-22 | 106 | 109 | 106 | 108 | 248,000 | 1,080 |
2012-06-21 | 107 | 110 | 106 | 109 | 126,000 | 1,090 |
2012-06-20 | 104 | 108 | 104 | 107 | 260,000 | 1,070 |
2012-06-19 | 104 | 105 | 103 | 104 | 139,000 | 1,040 |
2012-06-18 | 103 | 104 | 103 | 103 | 66,000 | 1,030 |
2012-06-15 | 102 | 102 | 101 | 101 | 71,000 | 1,010 |
2012-06-14 | 103 | 103 | 102 | 102 | 41,000 | 1,020 |
2012-06-13 | 104 | 106 | 102 | 104 | 129,000 | 1,040 |
2012-06-12 | 102 | 104 | 102 | 103 | 81,000 | 1,030 |
2012-06-11 | 104 | 105 | 103 | 103 | 95,000 | 1,030 |
2012-06-08 | 105 | 105 | 102 | 103 | 124,000 | 1,030 |
2012-06-07 | 106 | 106 | 104 | 105 | 97,000 | 1,050 |
2012-06-06 | 100 | 103 | 99 | 103 | 102,000 | 1,030 |
2012-06-05 | 96 | 100 | 95 | 100 | 211,000 | 1,000 |
2012-06-04 | 95 | 97 | 95 | 96 | 189,000 | 960 |
2012-06-01 | 103 | 104 | 99 | 100 | 198,000 | 1,000 |
2012-05-31 | 102 | 104 | 102 | 104 | 106,000 | 1,040 |
2012-05-30 | 106 | 106 | 102 | 104 | 153,000 | 1,040 |
2012-05-29 | 103 | 105 | 101 | 104 | 234,000 | 1,040 |
2012-05-28 | 109 | 109 | 104 | 104 | 77,000 | 1,040 |
2012-05-25 | 107 | 108 | 105 | 107 | 123,000 | 1,070 |
2012-05-24 | 107 | 108 | 105 | 107 | 147,000 | 1,070 |
2012-05-23 | 111 | 111 | 108 | 108 | 85,000 | 1,080 |
2012-05-22 | 111 | 112 | 110 | 111 | 81,000 | 1,110 |
2012-05-21 | 108 | 110 | 108 | 110 | 41,000 | 1,100 |
2012-05-18 | 111 | 111 | 108 | 109 | 154,000 | 1,090 |
2012-05-17 | 110 | 113 | 109 | 113 | 164,000 | 1,130 |
2012-05-16 | 112 | 115 | 109 | 111 | 301,000 | 1,110 |
2012-05-15 | 106 | 113 | 102 | 111 | 609,000 | 1,110 |
2012-05-14 | 121 | 121 | 107 | 109 | 1,073,000 | 1,090 |
2012-05-11 | 133 | 135 | 128 | 129 | 234,000 | 1,290 |
2012-05-10 | 131 | 135 | 131 | 133 | 142,000 | 1,330 |
2012-05-09 | 134 | 134 | 132 | 133 | 195,000 | 1,330 |
2012-05-08 | 130 | 136 | 129 | 135 | 244,000 | 1,350 |
2012-05-07 | 132 | 132 | 128 | 129 | 353,000 | 1,290 |
2012-05-02 | 138 | 138 | 134 | 135 | 216,000 | 1,350 |
2012-05-01 | 138 | 141 | 137 | 138 | 203,000 | 1,380 |
2012-04-27 | 141 | 141 | 139 | 140 | 177,000 | 1,400 |
2012-04-26 | 144 | 145 | 141 | 141 | 304,000 | 1,410 |
2012-04-25 | 140 | 144 | 140 | 143 | 257,000 | 1,430 |
2012-04-24 | 138 | 142 | 137 | 139 | 356,000 | 1,390 |
2012-04-23 | 142 | 143 | 139 | 140 | 359,000 | 1,400 |
2012-04-20 | 139 | 141 | 138 | 140 | 433,000 | 1,400 |
2012-04-19 | 137 | 143 | 136 | 139 | 1,629,000 | 1,390 |
2012-04-18 | 134 | 135 | 130 | 135 | 285,000 | 1,350 |
2012-04-17 | 131 | 133 | 131 | 133 | 143,000 | 1,330 |
2012-04-16 | 130 | 131 | 129 | 131 | 95,000 | 1,310 |
2012-04-13 | 133 | 134 | 130 | 131 | 209,000 | 1,310 |
2012-04-12 | 131 | 132 | 130 | 132 | 167,000 | 1,320 |
2012-04-11 | 131 | 131 | 128 | 129 | 231,000 | 1,290 |
2012-04-10 | 133 | 136 | 132 | 133 | 176,000 | 1,330 |
2012-04-09 | 131 | 134 | 130 | 133 | 164,000 | 1,330 |
2012-04-06 | 137 | 139 | 132 | 133 | 401,000 | 1,330 |
2012-04-05 | 137 | 138 | 134 | 137 | 439,000 | 1,370 |
2012-04-04 | 143 | 143 | 136 | 137 | 474,000 | 1,370 |
2012-04-03 | 148 | 148 | 144 | 145 | 366,000 | 1,450 |
2012-04-02 | 150 | 151 | 148 | 148 | 415,000 | 1,480 |
2012-03-30 | 148 | 148 | 146 | 147 | 253,000 | 1,470 |
2012-03-29 | 147 | 147 | 144 | 146 | 351,000 | 1,460 |
2012-03-28 | 142 | 146 | 141 | 144 | 339,000 | 1,440 |
2012-03-27 | 143 | 145 | 142 | 143 | 458,000 | 1,430 |
2012-03-26 | 145 | 146 | 142 | 142 | 388,000 | 1,420 |
2012-03-23 | 147 | 147 | 145 | 146 | 263,000 | 1,460 |
2012-03-22 | 150 | 150 | 146 | 147 | 422,000 | 1,470 |
2012-03-21 | 151 | 153 | 150 | 150 | 441,000 | 1,500 |
2012-03-19 | 149 | 152 | 149 | 151 | 461,000 | 1,510 |
2012-03-16 | 149 | 150 | 147 | 148 | 261,000 | 1,480 |
2012-03-15 | 150 | 150 | 145 | 149 | 641,000 | 1,490 |
2012-03-14 | 152 | 153 | 150 | 150 | 514,000 | 1,500 |
2012-03-13 | 154 | 158 | 150 | 150 | 2,161,000 | 1,500 |
2012-03-12 | 146 | 151 | 144 | 150 | 1,031,000 | 1,500 |
2012-03-09 | 147 | 148 | 145 | 145 | 513,000 | 1,450 |
2012-03-08 | 144 | 146 | 143 | 145 | 401,000 | 1,450 |
2012-03-07 | 141 | 147 | 140 | 146 | 1,314,000 | 1,460 |
2012-03-06 | 138 | 141 | 136 | 140 | 493,000 | 1,400 |
2012-03-05 | 139 | 140 | 138 | 138 | 330,000 | 1,380 |
2012-03-02 | 137 | 140 | 137 | 138 | 456,000 | 1,380 |
2012-03-01 | 142 | 143 | 136 | 137 | 638,000 | 1,370 |
2012-02-29 | 144 | 144 | 141 | 141 | 424,000 | 1,410 |
2012-02-28 | 142 | 144 | 141 | 144 | 548,000 | 1,440 |
2012-02-27 | 149 | 150 | 144 | 145 | 648,000 | 1,450 |
2012-02-24 | 148 | 154 | 148 | 149 | 1,939,000 | 1,490 |
2012-02-23 | 146 | 149 | 145 | 148 | 1,059,000 | 1,480 |
2012-02-22 | 144 | 148 | 143 | 148 | 1,531,000 | 1,480 |
2012-02-21 | 144 | 145 | 140 | 142 | 1,679,000 | 1,420 |
2012-02-20 | 138 | 143 | 137 | 142 | 2,442,000 | 1,420 |
2012-02-17 | 137 | 140 | 132 | 135 | 962,000 | 1,350 |
2012-02-16 | 137 | 138 | 135 | 136 | 628,000 | 1,360 |
2012-02-15 | 140 | 140 | 135 | 135 | 1,389,000 | 1,350 |
2012-02-14 | 132 | 139 | 132 | 139 | 2,375,000 | 1,390 |
2012-02-13 | 128 | 130 | 127 | 130 | 332,000 | 1,300 |
2012-02-10 | 138 | 139 | 128 | 128 | 1,924,000 | 1,280 |
2012-02-09 | 131 | 135 | 131 | 135 | 1,561,000 | 1,350 |
2012-02-08 | 129 | 131 | 128 | 130 | 353,000 | 1,300 |
2012-02-07 | 130 | 130 | 128 | 129 | 161,000 | 1,290 |
2012-02-06 | 130 | 130 | 128 | 130 | 180,000 | 1,300 |
2012-02-03 | 132 | 132 | 128 | 129 | 324,000 | 1,290 |
2012-02-02 | 129 | 133 | 129 | 131 | 1,095,000 | 1,310 |
2012-02-01 | 128 | 130 | 127 | 129 | 498,000 | 1,290 |
2012-01-31 | 130 | 130 | 126 | 128 | 387,000 | 1,280 |
2012-01-30 | 124 | 131 | 123 | 129 | 1,078,000 | 1,290 |
2012-01-27 | 127 | 128 | 124 | 125 | 376,000 | 1,250 |
2012-01-26 | 127 | 132 | 126 | 127 | 695,000 | 1,270 |
2012-01-25 | 128 | 128 | 125 | 125 | 278,000 | 1,250 |
2012-01-24 | 131 | 131 | 127 | 128 | 315,000 | 1,280 |
2012-01-23 | 129 | 132 | 128 | 130 | 522,000 | 1,300 |
2012-01-20 | 129 | 129 | 126 | 129 | 511,000 | 1,290 |
2012-01-19 | 127 | 129 | 126 | 129 | 592,000 | 1,290 |
2012-01-18 | 127 | 128 | 125 | 126 | 493,000 | 1,260 |
2012-01-17 | 127 | 128 | 120 | 128 | 1,919,000 | 1,280 |
2012-01-16 | 122 | 132 | 121 | 126 | 4,052,000 | 1,260 |
2012-01-13 | 119 | 123 | 119 | 123 | 164,000 | 1,230 |
2012-01-12 | 120 | 120 | 118 | 119 | 148,000 | 1,190 |
2012-01-11 | 118 | 121 | 117 | 120 | 338,000 | 1,200 |
2012-01-10 | 117 | 118 | 116 | 118 | 102,000 | 1,180 |
2012-01-06 | 118 | 121 | 118 | 118 | 197,000 | 1,180 |
2012-01-05 | 116 | 120 | 116 | 119 | 388,000 | 1,190 |
2012-01-04 | 114 | 116 | 111 | 115 | 226,000 | 1,150 |
分割・併合履歴 : [2016-09-28]1株→0.1株