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
2012-12-28126126122123160,0001,230
2012-12-27127127124125348,0001,250
2012-12-26122125121124225,0001,240
2012-12-25121122119119198,0001,190
2012-12-21125125117118427,0001,180
2012-12-20125125122123531,0001,230
2012-12-191171261151261,279,0001,260
2012-12-18116117115115252,0001,150
2012-12-1711711711511570,0001,150
2012-12-14118118116116142,0001,160
2012-12-13115119115118383,0001,180
2012-12-1211411611411430,0001,140
2012-12-1111611611411457,0001,140
2012-12-1011511611411680,0001,160
2012-12-07117117115115157,0001,150
2012-12-0611411611411693,0001,160
2012-12-0511311511311488,0001,140
2012-12-04115115112113168,0001,130
2012-12-03114118114115382,0001,150
2012-11-30115115114114102,0001,140
2012-11-29113115113114103,0001,140
2012-11-2811311411211391,0001,130
2012-11-27112114111114177,0001,140
2012-11-26116116112112158,0001,120
2012-11-22112114112112129,0001,120
2012-11-2111111211011131,0001,110
2012-11-20113114110110133,0001,100
2012-11-19109114109112181,0001,120
2012-11-16103108103108128,0001,080
2012-11-1510410610410689,0001,060
2012-11-14103103101102139,0001,020
2012-11-13105106102103182,0001,030
2012-11-12106109105105375,0001,050
2012-11-09111113108111219,0001,110
2012-11-08114115112112113,0001,120
2012-11-0711411611311588,0001,150
2012-11-06115115112112118,0001,120
2012-11-0511611611411579,0001,150
2012-11-02114116113116123,0001,160
2012-11-01113114111114133,0001,140
2012-10-31111113109112178,0001,120
2012-10-30113114109109367,0001,090
2012-10-2911311511311378,0001,130
2012-10-26114114110113225,0001,130
2012-10-25116119113114601,0001,140
2012-10-24112116112115368,0001,150
2012-10-23110116110114408,0001,140
2012-10-2210810910810974,0001,090
2012-10-19110112109109306,0001,090
2012-10-18107110107110215,0001,100
2012-10-17107108106107140,0001,070
2012-10-1610610610410589,0001,050
2012-10-15104105103104195,0001,040
2012-10-1210310410310397,0001,030
2012-10-11103105102103212,0001,030
2012-10-10106106103104261,0001,040
2012-10-09108109108108146,0001,080
2012-10-0510811110810979,0001,090
2012-10-04107108107108105,0001,080
2012-10-03110111108108110,0001,080
2012-10-02109112109110167,0001,100
2012-10-01111111108109194,0001,090
2012-09-28113113111111127,0001,110
2012-09-27112113111112191,0001,120
2012-09-26112113111111266,0001,110
2012-09-25113115112114326,0001,140
2012-09-24116117113114283,0001,140
2012-09-2111711711611664,0001,160
2012-09-20120120116117289,0001,170
2012-09-19120120118120220,0001,200
2012-09-18121121118119370,0001,190
2012-09-14120124120121596,0001,210
2012-09-13121122119120346,0001,200
2012-09-12119122118120401,0001,200
2012-09-111171231171191,234,0001,190
2012-09-10115119115117267,0001,170
2012-09-07116118115115456,0001,150
2012-09-06114116113116259,0001,160
2012-09-05118118113114631,0001,140
2012-09-04123124117118784,0001,180
2012-09-03122124122123669,0001,230
2012-08-311191291191231,807,0001,230
2012-08-30123123119119360,0001,190
2012-08-29121124120124405,0001,240
2012-08-281251271211221,182,0001,220
2012-08-27123126122126825,0001,260
2012-08-241271281221231,675,0001,230
2012-08-231211341211303,869,0001,300
2012-08-221241251181232,501,0001,230
2012-08-211301301221262,845,0001,260
2012-08-201401401291311,705,0001,310
2012-08-171411431371391,548,0001,390
2012-08-161381451371422,720,0001,420
2012-08-151401421361391,810,0001,390
2012-08-141421441361423,066,0001,420
2012-08-131371441331407,159,0001,400
2012-08-1011114311113919,932,0001,390
2012-08-0910110398103137,0001,030
2012-08-0810210210010159,0001,010
2012-08-0710010210010042,0001,000
2012-08-06100101999944,000990
2012-08-031011019810071,0001,000
2012-08-0210210210110130,0001,010
2012-08-0110210210110265,0001,020
2012-07-3110110310110384,0001,030
2012-07-3010210310210285,0001,020
2012-07-2710110110010155,0001,010
2012-07-2697989798121,000980
2012-07-2597989697147,000970
2012-07-2497999799138,000990
2012-07-231031039797176,000970
2012-07-2010710710310394,0001,030
2012-07-1910410510310571,0001,050
2012-07-1810510610310346,0001,030
2012-07-1710510510410444,0001,040
2012-07-1310410710310681,0001,060
2012-07-1210810810410496,0001,040
2012-07-11109109107108136,0001,080
2012-07-1011111210910946,0001,090
2012-07-0911311411011075,0001,100
2012-07-06115115113113120,0001,130
2012-07-0511511511311471,0001,140
2012-07-04117117115115105,0001,150
2012-07-03115116112116203,0001,160
2012-07-02116117115115107,0001,150
2012-06-29117117113115287,0001,150
2012-06-28117117112115447,0001,150
2012-06-27109118108117655,0001,170
2012-06-2610910910610797,0001,070
2012-06-25109111108110238,0001,100
2012-06-22106109106108248,0001,080
2012-06-21107110106109126,0001,090
2012-06-20104108104107260,0001,070
2012-06-19104105103104139,0001,040
2012-06-1810310410310366,0001,030
2012-06-1510210210110171,0001,010
2012-06-1410310310210241,0001,020
2012-06-13104106102104129,0001,040
2012-06-1210210410210381,0001,030
2012-06-1110410510310395,0001,030
2012-06-08105105102103124,0001,030
2012-06-0710610610410597,0001,050
2012-06-0610010399103102,0001,030
2012-06-059610095100211,0001,000
2012-06-0495979596189,000960
2012-06-0110310499100198,0001,000
2012-05-31102104102104106,0001,040
2012-05-30106106102104153,0001,040
2012-05-29103105101104234,0001,040
2012-05-2810910910410477,0001,040
2012-05-25107108105107123,0001,070
2012-05-24107108105107147,0001,070
2012-05-2311111110810885,0001,080
2012-05-2211111211011181,0001,110
2012-05-2110811010811041,0001,100
2012-05-18111111108109154,0001,090
2012-05-17110113109113164,0001,130
2012-05-16112115109111301,0001,110
2012-05-15106113102111609,0001,110
2012-05-141211211071091,073,0001,090
2012-05-11133135128129234,0001,290
2012-05-10131135131133142,0001,330
2012-05-09134134132133195,0001,330
2012-05-08130136129135244,0001,350
2012-05-07132132128129353,0001,290
2012-05-02138138134135216,0001,350
2012-05-01138141137138203,0001,380
2012-04-27141141139140177,0001,400
2012-04-26144145141141304,0001,410
2012-04-25140144140143257,0001,430
2012-04-24138142137139356,0001,390
2012-04-23142143139140359,0001,400
2012-04-20139141138140433,0001,400
2012-04-191371431361391,629,0001,390
2012-04-18134135130135285,0001,350
2012-04-17131133131133143,0001,330
2012-04-1613013112913195,0001,310
2012-04-13133134130131209,0001,310
2012-04-12131132130132167,0001,320
2012-04-11131131128129231,0001,290
2012-04-10133136132133176,0001,330
2012-04-09131134130133164,0001,330
2012-04-06137139132133401,0001,330
2012-04-05137138134137439,0001,370
2012-04-04143143136137474,0001,370
2012-04-03148148144145366,0001,450
2012-04-02150151148148415,0001,480
2012-03-30148148146147253,0001,470
2012-03-29147147144146351,0001,460
2012-03-28142146141144339,0001,440
2012-03-27143145142143458,0001,430
2012-03-26145146142142388,0001,420
2012-03-23147147145146263,0001,460
2012-03-22150150146147422,0001,470
2012-03-21151153150150441,0001,500
2012-03-19149152149151461,0001,510
2012-03-16149150147148261,0001,480
2012-03-15150150145149641,0001,490
2012-03-14152153150150514,0001,500
2012-03-131541581501502,161,0001,500
2012-03-121461511441501,031,0001,500
2012-03-09147148145145513,0001,450
2012-03-08144146143145401,0001,450
2012-03-071411471401461,314,0001,460
2012-03-06138141136140493,0001,400
2012-03-05139140138138330,0001,380
2012-03-02137140137138456,0001,380
2012-03-01142143136137638,0001,370
2012-02-29144144141141424,0001,410
2012-02-28142144141144548,0001,440
2012-02-27149150144145648,0001,450
2012-02-241481541481491,939,0001,490
2012-02-231461491451481,059,0001,480
2012-02-221441481431481,531,0001,480
2012-02-211441451401421,679,0001,420
2012-02-201381431371422,442,0001,420
2012-02-17137140132135962,0001,350
2012-02-16137138135136628,0001,360
2012-02-151401401351351,389,0001,350
2012-02-141321391321392,375,0001,390
2012-02-13128130127130332,0001,300
2012-02-101381391281281,924,0001,280
2012-02-091311351311351,561,0001,350
2012-02-08129131128130353,0001,300
2012-02-07130130128129161,0001,290
2012-02-06130130128130180,0001,300
2012-02-03132132128129324,0001,290
2012-02-021291331291311,095,0001,310
2012-02-01128130127129498,0001,290
2012-01-31130130126128387,0001,280
2012-01-301241311231291,078,0001,290
2012-01-27127128124125376,0001,250
2012-01-26127132126127695,0001,270
2012-01-25128128125125278,0001,250
2012-01-24131131127128315,0001,280
2012-01-23129132128130522,0001,300
2012-01-20129129126129511,0001,290
2012-01-19127129126129592,0001,290
2012-01-18127128125126493,0001,260
2012-01-171271281201281,919,0001,280
2012-01-161221321211264,052,0001,260
2012-01-13119123119123164,0001,230
2012-01-12120120118119148,0001,190
2012-01-11118121117120338,0001,200
2012-01-10117118116118102,0001,180
2012-01-06118121118118197,0001,180
2012-01-05116120116119388,0001,190
2012-01-04114116111115226,0001,150

分割・併合履歴 : [2016-09-28]1株→0.1株