3408 サカイオーベックス(株) の時系列データ [2013年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2013-12-30 | 225 | 234 | 215 | 219 | 6,612,000 | 2,190 |
2013-12-27 | 214 | 226 | 214 | 223 | 6,080,000 | 2,230 |
2013-12-26 | 204 | 220 | 201 | 217 | 11,110,000 | 2,170 |
2013-12-25 | 192 | 223 | 189 | 207 | 25,757,000 | 2,070 |
2013-12-24 | 205 | 206 | 194 | 194 | 25,868,000 | 1,940 |
2013-12-20 | 170 | 200 | 169 | 198 | 13,466,000 | 1,980 |
2013-12-19 | 179 | 182 | 171 | 173 | 4,786,000 | 1,730 |
2013-12-18 | 180 | 182 | 177 | 178 | 8,969,000 | 1,780 |
2013-12-17 | 165 | 176 | 164 | 173 | 6,151,000 | 1,730 |
2013-12-16 | 163 | 169 | 162 | 162 | 3,064,000 | 1,620 |
2013-12-13 | 155 | 165 | 155 | 164 | 2,429,000 | 1,640 |
2013-12-12 | 154 | 156 | 154 | 156 | 233,000 | 1,560 |
2013-12-11 | 156 | 156 | 153 | 153 | 186,000 | 1,530 |
2013-12-10 | 155 | 156 | 154 | 155 | 186,000 | 1,550 |
2013-12-09 | 156 | 157 | 153 | 155 | 201,000 | 1,550 |
2013-12-06 | 155 | 157 | 153 | 155 | 360,000 | 1,550 |
2013-12-05 | 155 | 155 | 151 | 152 | 353,000 | 1,520 |
2013-12-04 | 155 | 155 | 153 | 153 | 365,000 | 1,530 |
2013-12-03 | 156 | 158 | 156 | 157 | 691,000 | 1,570 |
2013-12-02 | 160 | 160 | 157 | 157 | 297,000 | 1,570 |
2013-11-29 | 161 | 162 | 157 | 159 | 468,000 | 1,590 |
2013-11-28 | 160 | 160 | 157 | 160 | 304,000 | 1,600 |
2013-11-27 | 156 | 162 | 155 | 159 | 701,000 | 1,590 |
2013-11-26 | 155 | 156 | 154 | 155 | 471,000 | 1,550 |
2013-11-25 | 156 | 156 | 153 | 156 | 673,000 | 1,560 |
2013-11-22 | 162 | 162 | 154 | 156 | 869,000 | 1,560 |
2013-11-21 | 163 | 165 | 160 | 161 | 802,000 | 1,610 |
2013-11-20 | 160 | 163 | 160 | 163 | 742,000 | 1,630 |
2013-11-19 | 159 | 162 | 157 | 160 | 692,000 | 1,600 |
2013-11-18 | 158 | 161 | 157 | 160 | 854,000 | 1,600 |
2013-11-15 | 155 | 157 | 154 | 156 | 565,000 | 1,560 |
2013-11-14 | 155 | 156 | 153 | 155 | 375,000 | 1,550 |
2013-11-13 | 156 | 156 | 153 | 155 | 572,000 | 1,550 |
2013-11-12 | 155 | 157 | 154 | 156 | 376,000 | 1,560 |
2013-11-11 | 156 | 158 | 153 | 154 | 547,000 | 1,540 |
2013-11-08 | 154 | 159 | 153 | 156 | 1,188,000 | 1,560 |
2013-11-07 | 152 | 156 | 150 | 155 | 1,597,000 | 1,550 |
2013-11-06 | 149 | 151 | 148 | 149 | 213,000 | 1,490 |
2013-11-05 | 148 | 149 | 146 | 147 | 246,000 | 1,470 |
2013-11-01 | 151 | 152 | 145 | 147 | 550,000 | 1,470 |
2013-10-31 | 154 | 157 | 148 | 149 | 1,244,000 | 1,490 |
2013-10-30 | 154 | 156 | 149 | 155 | 1,494,000 | 1,550 |
2013-10-29 | 150 | 152 | 147 | 151 | 1,267,000 | 1,510 |
2013-10-28 | 151 | 153 | 147 | 150 | 3,550,000 | 1,500 |
2013-10-25 | 141 | 141 | 138 | 138 | 263,000 | 1,380 |
2013-10-24 | 139 | 141 | 138 | 141 | 137,000 | 1,410 |
2013-10-23 | 142 | 143 | 139 | 140 | 545,000 | 1,400 |
2013-10-22 | 145 | 145 | 142 | 142 | 561,000 | 1,420 |
2013-10-21 | 138 | 143 | 138 | 143 | 470,000 | 1,430 |
2013-10-18 | 138 | 138 | 137 | 137 | 74,000 | 1,370 |
2013-10-17 | 137 | 138 | 137 | 138 | 181,000 | 1,380 |
2013-10-16 | 136 | 137 | 135 | 135 | 212,000 | 1,350 |
2013-10-15 | 142 | 142 | 136 | 137 | 380,000 | 1,370 |
2013-10-11 | 139 | 141 | 139 | 141 | 316,000 | 1,410 |
2013-10-10 | 139 | 139 | 137 | 138 | 291,000 | 1,380 |
2013-10-09 | 131 | 138 | 131 | 137 | 339,000 | 1,370 |
2013-10-08 | 130 | 134 | 130 | 134 | 228,000 | 1,340 |
2013-10-07 | 137 | 138 | 131 | 131 | 476,000 | 1,310 |
2013-10-04 | 137 | 138 | 135 | 136 | 421,000 | 1,360 |
2013-10-03 | 137 | 139 | 137 | 139 | 622,000 | 1,390 |
2013-10-02 | 144 | 145 | 137 | 139 | 1,369,000 | 1,390 |
2013-10-01 | 147 | 152 | 143 | 145 | 1,530,000 | 1,450 |
2013-09-30 | 145 | 149 | 142 | 148 | 1,227,000 | 1,480 |
2013-09-27 | 160 | 173 | 144 | 147 | 12,591,000 | 1,470 |
2013-09-26 | 146 | 161 | 144 | 148 | 6,367,000 | 1,480 |
2013-09-25 | 144 | 147 | 137 | 147 | 1,617,000 | 1,470 |
2013-09-24 | 141 | 144 | 138 | 143 | 1,090,000 | 1,430 |
2013-09-20 | 143 | 152 | 143 | 145 | 4,388,000 | 1,450 |
2013-09-19 | 137 | 141 | 137 | 140 | 1,028,000 | 1,400 |
2013-09-18 | 135 | 137 | 134 | 137 | 356,000 | 1,370 |
2013-09-17 | 135 | 136 | 133 | 134 | 268,000 | 1,340 |
2013-09-13 | 131 | 135 | 131 | 134 | 376,000 | 1,340 |
2013-09-12 | 131 | 132 | 129 | 132 | 132,000 | 1,320 |
2013-09-11 | 132 | 132 | 130 | 131 | 199,000 | 1,310 |
2013-09-10 | 132 | 133 | 130 | 132 | 238,000 | 1,320 |
2013-09-09 | 128 | 131 | 128 | 131 | 355,000 | 1,310 |
2013-09-06 | 127 | 127 | 124 | 126 | 226,000 | 1,260 |
2013-09-05 | 130 | 131 | 127 | 128 | 305,000 | 1,280 |
2013-09-04 | 125 | 129 | 124 | 128 | 248,000 | 1,280 |
2013-09-03 | 123 | 125 | 123 | 125 | 162,000 | 1,250 |
2013-09-02 | 121 | 122 | 120 | 122 | 108,000 | 1,220 |
2013-08-30 | 124 | 125 | 120 | 120 | 298,000 | 1,200 |
2013-08-29 | 124 | 125 | 123 | 123 | 172,000 | 1,230 |
2013-08-28 | 126 | 126 | 123 | 124 | 218,000 | 1,240 |
2013-08-27 | 126 | 128 | 126 | 127 | 135,000 | 1,270 |
2013-08-26 | 128 | 128 | 126 | 126 | 88,000 | 1,260 |
2013-08-23 | 129 | 130 | 126 | 127 | 253,000 | 1,270 |
2013-08-22 | 126 | 127 | 125 | 127 | 154,000 | 1,270 |
2013-08-21 | 129 | 129 | 126 | 126 | 307,000 | 1,260 |
2013-08-20 | 130 | 132 | 128 | 128 | 197,000 | 1,280 |
2013-08-19 | 128 | 130 | 128 | 130 | 181,000 | 1,300 |
2013-08-16 | 129 | 130 | 127 | 128 | 184,000 | 1,280 |
2013-08-15 | 129 | 130 | 128 | 129 | 186,000 | 1,290 |
2013-08-14 | 129 | 130 | 127 | 130 | 346,000 | 1,300 |
2013-08-13 | 127 | 128 | 125 | 128 | 397,000 | 1,280 |
2013-08-12 | 132 | 132 | 126 | 126 | 708,000 | 1,260 |
2013-08-09 | 133 | 134 | 131 | 133 | 238,000 | 1,330 |
2013-08-08 | 134 | 135 | 131 | 131 | 337,000 | 1,310 |
2013-08-07 | 136 | 137 | 134 | 134 | 371,000 | 1,340 |
2013-08-06 | 140 | 140 | 135 | 138 | 340,000 | 1,380 |
2013-08-05 | 138 | 139 | 137 | 138 | 182,000 | 1,380 |
2013-08-02 | 136 | 138 | 135 | 138 | 351,000 | 1,380 |
2013-08-01 | 133 | 134 | 129 | 134 | 509,000 | 1,340 |
2013-07-31 | 137 | 137 | 133 | 134 | 350,000 | 1,340 |
2013-07-30 | 130 | 137 | 130 | 137 | 421,000 | 1,370 |
2013-07-29 | 136 | 137 | 130 | 130 | 722,000 | 1,300 |
2013-07-26 | 143 | 143 | 138 | 139 | 481,000 | 1,390 |
2013-07-25 | 147 | 147 | 143 | 143 | 387,000 | 1,430 |
2013-07-24 | 143 | 148 | 143 | 147 | 858,000 | 1,470 |
2013-07-23 | 141 | 143 | 140 | 142 | 400,000 | 1,420 |
2013-07-22 | 146 | 146 | 141 | 142 | 508,000 | 1,420 |
2013-07-19 | 149 | 150 | 142 | 144 | 1,070,000 | 1,440 |
2013-07-18 | 149 | 152 | 148 | 148 | 698,000 | 1,480 |
2013-07-17 | 152 | 152 | 143 | 149 | 1,589,000 | 1,490 |
2013-07-16 | 156 | 156 | 149 | 151 | 933,000 | 1,510 |
2013-07-12 | 158 | 159 | 151 | 154 | 1,725,000 | 1,540 |
2013-07-11 | 154 | 165 | 153 | 160 | 11,107,000 | 1,600 |
2013-07-10 | 155 | 155 | 147 | 150 | 2,539,000 | 1,500 |
2013-07-09 | 141 | 152 | 139 | 152 | 2,291,000 | 1,520 |
2013-07-08 | 145 | 147 | 139 | 142 | 688,000 | 1,420 |
2013-07-05 | 139 | 147 | 137 | 145 | 1,781,000 | 1,450 |
2013-07-04 | 138 | 139 | 135 | 137 | 328,000 | 1,370 |
2013-07-03 | 138 | 138 | 136 | 138 | 269,000 | 1,380 |
2013-07-02 | 138 | 144 | 135 | 136 | 1,988,000 | 1,360 |
2013-07-01 | 131 | 134 | 131 | 133 | 298,000 | 1,330 |
2013-06-28 | 127 | 133 | 127 | 131 | 720,000 | 1,310 |
2013-06-27 | 124 | 128 | 120 | 126 | 754,000 | 1,260 |
2013-06-26 | 137 | 137 | 122 | 122 | 1,191,000 | 1,220 |
2013-06-25 | 140 | 140 | 127 | 133 | 1,132,000 | 1,330 |
2013-06-24 | 140 | 143 | 137 | 139 | 739,000 | 1,390 |
2013-06-21 | 139 | 140 | 135 | 136 | 1,127,000 | 1,360 |
2013-06-20 | 144 | 147 | 142 | 144 | 782,000 | 1,440 |
2013-06-19 | 149 | 153 | 143 | 145 | 3,468,000 | 1,450 |
2013-06-18 | 141 | 147 | 140 | 143 | 1,513,000 | 1,430 |
2013-06-17 | 137 | 141 | 132 | 139 | 1,067,000 | 1,390 |
2013-06-14 | 144 | 145 | 131 | 137 | 2,625,000 | 1,370 |
2013-06-13 | 144 | 145 | 134 | 138 | 2,415,000 | 1,380 |
2013-06-12 | 134 | 155 | 132 | 147 | 14,465,000 | 1,470 |
2013-06-11 | 121 | 146 | 119 | 139 | 7,514,000 | 1,390 |
2013-06-10 | 117 | 120 | 116 | 120 | 229,000 | 1,200 |
2013-06-07 | 118 | 120 | 109 | 112 | 762,000 | 1,120 |
2013-06-06 | 124 | 126 | 118 | 118 | 715,000 | 1,180 |
2013-06-05 | 128 | 133 | 126 | 126 | 382,000 | 1,260 |
2013-06-04 | 125 | 130 | 122 | 129 | 652,000 | 1,290 |
2013-06-03 | 131 | 132 | 127 | 127 | 470,000 | 1,270 |
2013-05-31 | 137 | 137 | 132 | 134 | 297,000 | 1,340 |
2013-05-30 | 135 | 136 | 132 | 133 | 378,000 | 1,330 |
2013-05-29 | 135 | 139 | 133 | 137 | 458,000 | 1,370 |
2013-05-28 | 132 | 135 | 132 | 133 | 257,000 | 1,330 |
2013-05-27 | 136 | 136 | 132 | 132 | 353,000 | 1,320 |
2013-05-24 | 138 | 140 | 131 | 134 | 605,000 | 1,340 |
2013-05-23 | 148 | 148 | 135 | 136 | 809,000 | 1,360 |
2013-05-22 | 146 | 148 | 146 | 147 | 509,000 | 1,470 |
2013-05-21 | 145 | 146 | 143 | 144 | 475,000 | 1,440 |
2013-05-20 | 141 | 144 | 141 | 144 | 463,000 | 1,440 |
2013-05-17 | 137 | 142 | 137 | 141 | 489,000 | 1,410 |
2013-05-16 | 143 | 143 | 133 | 136 | 826,000 | 1,360 |
2013-05-15 | 148 | 149 | 144 | 144 | 499,000 | 1,440 |
2013-05-14 | 147 | 148 | 145 | 146 | 348,000 | 1,460 |
2013-05-13 | 146 | 147 | 143 | 145 | 530,000 | 1,450 |
2013-05-10 | 160 | 161 | 138 | 146 | 1,159,000 | 1,460 |
2013-05-09 | 159 | 161 | 155 | 156 | 398,000 | 1,560 |
2013-05-08 | 158 | 162 | 156 | 158 | 983,000 | 1,580 |
2013-05-07 | 158 | 159 | 154 | 157 | 594,000 | 1,570 |
2013-05-02 | 158 | 158 | 154 | 156 | 509,000 | 1,560 |
2013-05-01 | 157 | 162 | 155 | 158 | 914,000 | 1,580 |
2013-04-30 | 155 | 159 | 155 | 156 | 668,000 | 1,560 |
2013-04-26 | 160 | 163 | 156 | 156 | 2,899,000 | 1,560 |
2013-04-25 | 153 | 160 | 152 | 158 | 3,152,000 | 1,580 |
2013-04-24 | 151 | 153 | 149 | 153 | 542,000 | 1,530 |
2013-04-23 | 150 | 150 | 148 | 149 | 279,000 | 1,490 |
2013-04-22 | 149 | 150 | 148 | 149 | 321,000 | 1,490 |
2013-04-19 | 147 | 148 | 146 | 148 | 145,000 | 1,480 |
2013-04-18 | 147 | 151 | 146 | 147 | 360,000 | 1,470 |
2013-04-17 | 146 | 149 | 146 | 148 | 197,000 | 1,480 |
2013-04-16 | 146 | 147 | 144 | 144 | 180,000 | 1,440 |
2013-04-15 | 148 | 150 | 146 | 148 | 238,000 | 1,480 |
2013-04-12 | 151 | 152 | 148 | 148 | 223,000 | 1,480 |
2013-04-11 | 154 | 155 | 151 | 151 | 444,000 | 1,510 |
2013-04-10 | 148 | 152 | 147 | 152 | 482,000 | 1,520 |
2013-04-09 | 150 | 150 | 147 | 147 | 282,000 | 1,470 |
2013-04-08 | 148 | 149 | 145 | 148 | 435,000 | 1,480 |
2013-04-05 | 147 | 148 | 145 | 148 | 393,000 | 1,480 |
2013-04-04 | 139 | 142 | 138 | 142 | 350,000 | 1,420 |
2013-04-03 | 142 | 143 | 137 | 141 | 500,000 | 1,410 |
2013-04-02 | 136 | 141 | 133 | 140 | 364,000 | 1,400 |
2013-04-01 | 145 | 145 | 135 | 136 | 712,000 | 1,360 |
2013-03-29 | 152 | 152 | 147 | 147 | 263,000 | 1,470 |
2013-03-28 | 150 | 151 | 145 | 150 | 445,000 | 1,500 |
2013-03-27 | 152 | 152 | 149 | 151 | 244,000 | 1,510 |
2013-03-26 | 154 | 155 | 152 | 154 | 473,000 | 1,540 |
2013-03-25 | 157 | 157 | 153 | 153 | 540,000 | 1,530 |
2013-03-22 | 152 | 154 | 151 | 151 | 340,000 | 1,510 |
2013-03-21 | 150 | 155 | 150 | 153 | 971,000 | 1,530 |
2013-03-19 | 148 | 151 | 147 | 148 | 475,000 | 1,480 |
2013-03-18 | 147 | 149 | 146 | 146 | 320,000 | 1,460 |
2013-03-15 | 146 | 149 | 145 | 146 | 331,000 | 1,460 |
2013-03-14 | 148 | 149 | 145 | 146 | 346,000 | 1,460 |
2013-03-13 | 145 | 149 | 143 | 148 | 643,000 | 1,480 |
2013-03-12 | 153 | 153 | 145 | 146 | 1,234,000 | 1,460 |
2013-03-11 | 160 | 162 | 152 | 155 | 2,085,000 | 1,550 |
2013-03-08 | 147 | 171 | 146 | 157 | 13,630,000 | 1,570 |
2013-03-07 | 142 | 147 | 140 | 147 | 1,641,000 | 1,470 |
2013-03-06 | 135 | 140 | 135 | 140 | 888,000 | 1,400 |
2013-03-05 | 136 | 137 | 134 | 134 | 159,000 | 1,340 |
2013-03-04 | 136 | 137 | 133 | 135 | 305,000 | 1,350 |
2013-03-01 | 137 | 138 | 135 | 136 | 177,000 | 1,360 |
2013-02-28 | 140 | 140 | 136 | 137 | 332,000 | 1,370 |
2013-02-27 | 135 | 140 | 134 | 137 | 542,000 | 1,370 |
2013-02-26 | 131 | 136 | 131 | 135 | 268,000 | 1,350 |
2013-02-25 | 133 | 135 | 132 | 135 | 236,000 | 1,350 |
2013-02-22 | 132 | 132 | 129 | 132 | 340,000 | 1,320 |
2013-02-21 | 134 | 134 | 131 | 134 | 225,000 | 1,340 |
2013-02-20 | 133 | 136 | 132 | 134 | 337,000 | 1,340 |
2013-02-19 | 130 | 133 | 130 | 131 | 277,000 | 1,310 |
2013-02-18 | 127 | 130 | 127 | 130 | 127,000 | 1,300 |
2013-02-15 | 129 | 130 | 121 | 126 | 617,000 | 1,260 |
2013-02-14 | 125 | 131 | 125 | 129 | 560,000 | 1,290 |
2013-02-13 | 133 | 133 | 125 | 126 | 552,000 | 1,260 |
2013-02-12 | 140 | 140 | 133 | 133 | 896,000 | 1,330 |
2013-02-08 | 147 | 147 | 141 | 144 | 506,000 | 1,440 |
2013-02-07 | 149 | 150 | 144 | 147 | 634,000 | 1,470 |
2013-02-06 | 151 | 152 | 148 | 149 | 1,236,000 | 1,490 |
2013-02-05 | 140 | 154 | 139 | 147 | 3,704,000 | 1,470 |
2013-02-04 | 139 | 145 | 138 | 141 | 933,000 | 1,410 |
2013-02-01 | 140 | 141 | 138 | 138 | 323,000 | 1,380 |
2013-01-31 | 139 | 140 | 138 | 140 | 436,000 | 1,400 |
2013-01-30 | 142 | 143 | 137 | 138 | 695,000 | 1,380 |
2013-01-29 | 135 | 144 | 134 | 140 | 1,200,000 | 1,400 |
2013-01-28 | 137 | 138 | 133 | 135 | 274,000 | 1,350 |
2013-01-25 | 135 | 137 | 133 | 134 | 431,000 | 1,340 |
2013-01-24 | 131 | 135 | 130 | 135 | 578,000 | 1,350 |
2013-01-23 | 136 | 137 | 130 | 132 | 863,000 | 1,320 |
2013-01-22 | 155 | 161 | 134 | 139 | 6,418,000 | 1,390 |
2013-01-21 | 130 | 138 | 128 | 136 | 1,866,000 | 1,360 |
2013-01-18 | 128 | 130 | 127 | 129 | 316,000 | 1,290 |
2013-01-17 | 128 | 131 | 125 | 126 | 725,000 | 1,260 |
2013-01-16 | 130 | 130 | 128 | 129 | 488,000 | 1,290 |
2013-01-15 | 131 | 132 | 130 | 130 | 296,000 | 1,300 |
2013-01-11 | 132 | 133 | 129 | 131 | 392,000 | 1,310 |
2013-01-10 | 132 | 133 | 130 | 131 | 244,000 | 1,310 |
2013-01-09 | 125 | 132 | 125 | 130 | 253,000 | 1,300 |
2013-01-08 | 128 | 130 | 127 | 128 | 227,000 | 1,280 |
2013-01-07 | 127 | 132 | 126 | 130 | 651,000 | 1,300 |
2013-01-04 | 126 | 126 | 124 | 124 | 275,000 | 1,240 |
分割・併合履歴 : [2016-09-28]1株→0.1株