3408 サカイオーベックス(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-301671831671777,095,0001,770
2014-12-29165165161164287,0001,640
2014-12-26160163160162300,0001,620
2014-12-25161161158159824,0001,590
2014-12-24164164160161559,0001,610
2014-12-22165166163164450,0001,640
2014-12-19167168163167597,0001,670
2014-12-18166168165167283,0001,670
2014-12-17163166163163421,0001,630
2014-12-16167167164164249,0001,640
2014-12-15172172169169183,0001,690
2014-12-12171175171172361,0001,720
2014-12-11171174170172330,0001,720
2014-12-10174176173174427,0001,740
2014-12-09180182176176841,0001,760
2014-12-081891901821841,052,0001,840
2014-12-051801901801883,114,0001,880
2014-12-04178180177179632,0001,790
2014-12-03180181175176744,0001,760
2014-12-02174179173178561,0001,780
2014-12-01177179174176468,0001,760
2014-11-281811841741771,513,0001,770
2014-11-27177182176179809,0001,790
2014-11-26179179175176457,0001,760
2014-11-25182183175178877,0001,780
2014-11-211841841761801,869,0001,800
2014-11-201861941811874,533,0001,870
2014-11-191691871671845,084,0001,840
2014-11-18161168161168553,0001,680
2014-11-171661701611611,944,0001,610
2014-11-14159159156157223,0001,570
2014-11-13154157151157241,0001,570
2014-11-12159160154154243,0001,540
2014-11-11159160158159150,0001,590
2014-11-10158160157160109,0001,600
2014-11-07159159156158176,0001,580
2014-11-06160162158158337,0001,580
2014-11-05160161158160186,0001,600
2014-11-04160161159160260,0001,600
2014-10-31156159155158307,0001,580
2014-10-30153156153156194,0001,560
2014-10-29153154152153143,0001,530
2014-10-2815215315015170,0001,510
2014-10-27152153151152108,0001,520
2014-10-24152152150152208,0001,520
2014-10-23151151147150268,0001,500
2014-10-22151153150151243,0001,510
2014-10-21149154147149397,0001,490
2014-10-20148150146149205,0001,490
2014-10-17144145143143224,0001,430
2014-10-16147151144144439,0001,440
2014-10-15148151147150310,0001,500
2014-10-14147150146146437,0001,460
2014-10-10154154148151702,0001,510
2014-10-09160160156156271,0001,560
2014-10-08158160157159588,0001,590
2014-10-07162164162162414,0001,620
2014-10-06162166160165420,0001,650
2014-10-03158161158160292,0001,600
2014-10-02160161158158568,0001,580
2014-10-01169169164164534,0001,640
2014-09-30170171168169270,0001,690
2014-09-29169171169170261,0001,700
2014-09-26168170168169175,0001,690
2014-09-25166172166170623,0001,700
2014-09-24168169167168106,0001,680
2014-09-22170171167169418,0001,690
2014-09-19171172168170445,0001,700
2014-09-18171171169170358,0001,700
2014-09-17170173170171260,0001,710
2014-09-16172173168170440,0001,700
2014-09-12175176168173989,0001,730
2014-09-111711751711751,012,0001,750
2014-09-101711781701714,241,0001,710
2014-09-091651721631711,352,0001,710
2014-09-0816516516316499,0001,640
2014-09-05164164162163179,0001,630
2014-09-04168168163164347,0001,640
2014-09-03168168166168191,0001,680
2014-09-02168168166167224,0001,670
2014-09-01163167163167340,0001,670
2014-08-29165165162164291,0001,640
2014-08-281601691601661,051,0001,660
2014-08-27160161159160336,0001,600
2014-08-26161162160160242,0001,600
2014-08-25162163161161163,0001,610
2014-08-22162162160162308,0001,620
2014-08-21163163161162134,0001,620
2014-08-20164164161162170,0001,620
2014-08-19164164162163180,0001,630
2014-08-18161164160162215,0001,620
2014-08-1515916115916190,0001,610
2014-08-14159160156159420,0001,590
2014-08-13161163160162226,0001,620
2014-08-12161162159162129,0001,620
2014-08-11160161158161113,0001,610
2014-08-08161161156157303,0001,570
2014-08-07161162156162568,0001,620
2014-08-06166166160161793,0001,610
2014-08-05168168166166188,0001,660
2014-08-04167168167167167,0001,670
2014-08-01167168166167251,0001,670
2014-07-31169170168168278,0001,680
2014-07-30172172167168873,0001,680
2014-07-29172174172172239,0001,720
2014-07-28171175170172404,0001,720
2014-07-25171172170170283,0001,700
2014-07-24172173170172399,0001,720
2014-07-23174174171172431,0001,720
2014-07-22170177170174749,0001,740
2014-07-18172173168169824,0001,690
2014-07-171781791721731,499,0001,730
2014-07-1617319217217914,429,0001,790
2014-07-15172172169171243,0001,710
2014-07-14166171165170396,0001,700
2014-07-11166168166166249,0001,660
2014-07-10171171168168206,0001,680
2014-07-09172172169171262,0001,710
2014-07-08171174169174511,0001,740
2014-07-07171178171172761,0001,720
2014-07-04170174170172431,0001,720
2014-07-03171172167169250,0001,690
2014-07-02174176171171390,0001,710
2014-07-01170174169174464,0001,740
2014-06-30166171165171455,0001,710
2014-06-27168169165167448,0001,670
2014-06-26170172168168294,0001,680
2014-06-25173173170170235,0001,700
2014-06-24173174171172468,0001,720
2014-06-23174175173174201,0001,740
2014-06-20175175172173336,0001,730
2014-06-19173176172174509,0001,740
2014-06-18172173171173272,0001,730
2014-06-17175175169171683,0001,710
2014-06-16178179174175344,0001,750
2014-06-13175178174177418,0001,770
2014-06-12177179177177263,0001,770
2014-06-11178182177178728,0001,780
2014-06-10175181175180962,0001,800
2014-06-09175177175175293,0001,750
2014-06-06179180174175649,0001,750
2014-06-051841841771791,242,0001,790
2014-06-041771861771834,066,0001,830
2014-06-03179179174176928,0001,760
2014-06-021631841631793,681,0001,790
2014-05-30165165160164362,0001,640
2014-05-29165166163164338,0001,640
2014-05-28163166163165263,0001,650
2014-05-27161165161163303,0001,630
2014-05-26159162159160178,0001,600
2014-05-23158159156159258,0001,590
2014-05-22154156154156299,0001,560
2014-05-21151153150152290,0001,520
2014-05-20150158150155601,0001,550
2014-05-19162162148151923,0001,510
2014-05-16162163161162510,0001,620
2014-05-151711721571641,303,0001,640
2014-05-14175180173179406,0001,790
2014-05-13175175172175286,0001,750
2014-05-12176177172174515,0001,740
2014-05-09177177173174285,0001,740
2014-05-08176178175177369,0001,770
2014-05-07177177174174399,0001,740
2014-05-02178181176179341,0001,790
2014-05-01176179173178565,0001,780
2014-04-30181181174176666,0001,760
2014-04-28183183177179822,0001,790
2014-04-25183186180184812,0001,840
2014-04-24184185182184489,0001,840
2014-04-23183185180184773,0001,840
2014-04-221841891811822,319,0001,820
2014-04-21182184180181606,0001,810
2014-04-18181182178181653,0001,810
2014-04-171821871791811,042,0001,810
2014-04-16177182176182951,0001,820
2014-04-151791811751761,356,0001,760
2014-04-141801851761761,920,0001,760
2014-04-111791871771831,744,0001,830
2014-04-101992031851884,533,0001,880
2014-04-091962051951972,819,0001,970
2014-04-082132232022034,925,0002,030
2014-04-072102202102143,447,0002,140
2014-04-042102242102144,552,0002,140
2014-04-032172202112132,839,0002,130
2014-04-022192242142177,094,0002,170
2014-04-011972211942144,226,0002,140
2014-03-31199200196196219,0001,960
2014-03-28197198195198166,0001,980
2014-03-27195199190197373,0001,970
2014-03-26198199195198515,0001,980
2014-03-25195199194195588,0001,950
2014-03-24188200188196867,0001,960
2014-03-201831931831881,155,0001,880
2014-03-19188191180185862,0001,850
2014-03-181881931851881,384,0001,880
2014-03-171971971821851,780,0001,850
2014-03-142002051981991,223,0001,990
2014-03-13209212206208564,0002,080
2014-03-12209210206206648,0002,060
2014-03-112102172082111,130,0002,110
2014-03-10214216212212483,0002,120
2014-03-07217221214217804,0002,170
2014-03-062132212132201,303,0002,200
2014-03-052112192082152,149,0002,150
2014-03-042272322062126,855,0002,120
2014-03-0322423622122511,275,0002,250
2014-02-282092302062286,465,0002,280
2014-02-272082102012081,614,0002,080
2014-02-261892051892042,039,0002,040
2014-02-25185189184188420,0001,880
2014-02-24184189180183540,0001,830
2014-02-21181183178183194,0001,830
2014-02-20180182177178273,0001,780
2014-02-19187187181184258,0001,840
2014-02-18183187180185717,0001,850
2014-02-17176183172182800,0001,820
2014-02-14178183175179355,0001,790
2014-02-13185185178180550,0001,800
2014-02-12189189187188234,0001,880
2014-02-10190190183185346,0001,850
2014-02-07185192184186748,0001,860
2014-02-061771901771851,448,0001,850
2014-02-05175177171173681,0001,730
2014-02-041691761681701,756,0001,700
2014-02-031881891791791,467,0001,790
2014-01-31193197191192602,0001,920
2014-01-30196198192192839,0001,920
2014-01-29199203198200307,0002,000
2014-01-28196202196197535,0001,970
2014-01-27196198195196856,0001,960
2014-01-24203206201202747,0002,020
2014-01-23208210204205493,0002,050
2014-01-22208211206209602,0002,090
2014-01-21213213208208687,0002,080
2014-01-20215217213214388,0002,140
2014-01-172152212122151,640,0002,150
2014-01-162012192012162,783,0002,160
2014-01-15203204200203630,0002,030
2014-01-142012041992011,082,0002,010
2014-01-102062071982052,620,0002,050
2014-01-092082112072081,273,0002,080
2014-01-082162172072112,443,0002,110
2014-01-072222272122132,554,0002,130
2014-01-062152242112223,206,0002,220

分割・併合履歴 : [2016-09-28]1株→0.1株