3408 サカイオーベックス(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 229 | 229 | 226 | 227 | 189,000 | 2,270 |
| 2015-12-29 | 224 | 228 | 224 | 228 | 150,000 | 2,280 |
| 2015-12-28 | 221 | 228 | 221 | 227 | 235,000 | 2,270 |
| 2015-12-25 | 225 | 226 | 221 | 223 | 330,000 | 2,230 |
| 2015-12-24 | 229 | 230 | 223 | 225 | 346,000 | 2,250 |
| 2015-12-22 | 233 | 234 | 226 | 226 | 545,000 | 2,260 |
| 2015-12-21 | 231 | 233 | 228 | 232 | 380,000 | 2,320 |
| 2015-12-18 | 232 | 243 | 232 | 235 | 1,206,000 | 2,350 |
| 2015-12-17 | 227 | 234 | 227 | 232 | 453,000 | 2,320 |
| 2015-12-16 | 234 | 234 | 225 | 226 | 545,000 | 2,260 |
| 2015-12-15 | 235 | 235 | 230 | 230 | 373,000 | 2,300 |
| 2015-12-14 | 230 | 237 | 228 | 235 | 718,000 | 2,350 |
| 2015-12-11 | 232 | 235 | 229 | 232 | 571,000 | 2,320 |
| 2015-12-10 | 237 | 238 | 232 | 233 | 586,000 | 2,330 |
| 2015-12-09 | 235 | 239 | 227 | 238 | 784,000 | 2,380 |
| 2015-12-08 | 237 | 237 | 230 | 235 | 897,000 | 2,350 |
| 2015-12-07 | 232 | 235 | 230 | 235 | 825,000 | 2,350 |
| 2015-12-04 | 226 | 233 | 226 | 228 | 689,000 | 2,280 |
| 2015-12-03 | 227 | 230 | 226 | 230 | 293,000 | 2,300 |
| 2015-12-02 | 231 | 232 | 226 | 229 | 470,000 | 2,290 |
| 2015-12-01 | 228 | 232 | 228 | 231 | 1,161,000 | 2,310 |
| 2015-11-30 | 222 | 229 | 222 | 229 | 1,665,000 | 2,290 |
| 2015-11-27 | 217 | 221 | 216 | 220 | 1,104,000 | 2,200 |
| 2015-11-26 | 212 | 217 | 212 | 216 | 588,000 | 2,160 |
| 2015-11-25 | 208 | 213 | 207 | 212 | 437,000 | 2,120 |
| 2015-11-24 | 207 | 208 | 206 | 207 | 159,000 | 2,070 |
| 2015-11-20 | 207 | 209 | 206 | 207 | 121,000 | 2,070 |
| 2015-11-19 | 209 | 209 | 206 | 208 | 150,000 | 2,080 |
| 2015-11-18 | 212 | 212 | 206 | 207 | 210,000 | 2,070 |
| 2015-11-17 | 211 | 211 | 210 | 211 | 146,000 | 2,110 |
| 2015-11-16 | 208 | 210 | 207 | 208 | 156,000 | 2,080 |
| 2015-11-13 | 209 | 212 | 208 | 212 | 195,000 | 2,120 |
| 2015-11-12 | 210 | 213 | 207 | 211 | 479,000 | 2,110 |
| 2015-11-11 | 211 | 214 | 211 | 212 | 286,000 | 2,120 |
| 2015-11-10 | 212 | 212 | 210 | 210 | 156,000 | 2,100 |
| 2015-11-09 | 210 | 213 | 208 | 213 | 394,000 | 2,130 |
| 2015-11-06 | 206 | 210 | 206 | 208 | 341,000 | 2,080 |
| 2015-11-05 | 202 | 208 | 200 | 206 | 231,000 | 2,060 |
| 2015-11-04 | 205 | 205 | 201 | 201 | 114,000 | 2,010 |
| 2015-11-02 | 203 | 203 | 199 | 200 | 106,000 | 2,000 |
| 2015-10-30 | 203 | 204 | 201 | 203 | 129,000 | 2,030 |
| 2015-10-29 | 205 | 205 | 201 | 202 | 141,000 | 2,020 |
| 2015-10-28 | 207 | 207 | 204 | 205 | 209,000 | 2,050 |
| 2015-10-27 | 209 | 209 | 206 | 206 | 251,000 | 2,060 |
| 2015-10-26 | 204 | 210 | 204 | 208 | 416,000 | 2,080 |
| 2015-10-23 | 197 | 205 | 197 | 205 | 642,000 | 2,050 |
| 2015-10-22 | 196 | 197 | 195 | 195 | 121,000 | 1,950 |
| 2015-10-21 | 192 | 197 | 191 | 197 | 161,000 | 1,970 |
| 2015-10-20 | 190 | 191 | 190 | 191 | 53,000 | 1,910 |
| 2015-10-19 | 192 | 193 | 190 | 190 | 132,000 | 1,900 |
| 2015-10-16 | 191 | 193 | 190 | 192 | 113,000 | 1,920 |
| 2015-10-15 | 187 | 191 | 185 | 190 | 109,000 | 1,900 |
| 2015-10-14 | 191 | 191 | 187 | 187 | 165,000 | 1,870 |
| 2015-10-13 | 196 | 196 | 192 | 192 | 87,000 | 1,920 |
| 2015-10-09 | 192 | 196 | 192 | 195 | 163,000 | 1,950 |
| 2015-10-08 | 195 | 195 | 192 | 193 | 65,000 | 1,930 |
| 2015-10-07 | 194 | 194 | 190 | 192 | 78,000 | 1,920 |
| 2015-10-06 | 196 | 197 | 192 | 192 | 94,000 | 1,920 |
| 2015-10-05 | 192 | 194 | 192 | 194 | 58,000 | 1,940 |
| 2015-10-02 | 189 | 191 | 188 | 191 | 62,000 | 1,910 |
| 2015-10-01 | 189 | 191 | 188 | 189 | 53,000 | 1,890 |
| 2015-09-30 | 188 | 189 | 186 | 189 | 77,000 | 1,890 |
| 2015-09-29 | 190 | 191 | 184 | 185 | 161,000 | 1,850 |
| 2015-09-28 | 192 | 193 | 190 | 193 | 91,000 | 1,930 |
| 2015-09-25 | 187 | 189 | 184 | 189 | 111,000 | 1,890 |
| 2015-09-24 | 193 | 194 | 185 | 187 | 257,000 | 1,870 |
| 2015-09-18 | 199 | 199 | 194 | 194 | 212,000 | 1,940 |
| 2015-09-17 | 193 | 194 | 191 | 194 | 69,000 | 1,940 |
| 2015-09-16 | 190 | 195 | 190 | 191 | 81,000 | 1,910 |
| 2015-09-15 | 192 | 194 | 190 | 190 | 151,000 | 1,900 |
| 2015-09-14 | 195 | 197 | 194 | 194 | 256,000 | 1,940 |
| 2015-09-11 | 192 | 194 | 190 | 193 | 358,000 | 1,930 |
| 2015-09-10 | 185 | 190 | 185 | 189 | 162,000 | 1,890 |
| 2015-09-09 | 184 | 191 | 184 | 191 | 286,000 | 1,910 |
| 2015-09-08 | 181 | 182 | 178 | 180 | 149,000 | 1,800 |
| 2015-09-07 | 180 | 188 | 177 | 183 | 294,000 | 1,830 |
| 2015-09-04 | 188 | 188 | 181 | 185 | 274,000 | 1,850 |
| 2015-09-03 | 188 | 192 | 185 | 185 | 180,000 | 1,850 |
| 2015-09-02 | 188 | 189 | 185 | 186 | 294,000 | 1,860 |
| 2015-09-01 | 194 | 195 | 189 | 191 | 336,000 | 1,910 |
| 2015-08-31 | 195 | 195 | 191 | 195 | 300,000 | 1,950 |
| 2015-08-28 | 191 | 194 | 190 | 193 | 232,000 | 1,930 |
| 2015-08-27 | 189 | 190 | 185 | 187 | 314,000 | 1,870 |
| 2015-08-26 | 173 | 189 | 173 | 189 | 586,000 | 1,890 |
| 2015-08-25 | 167 | 185 | 167 | 171 | 772,000 | 1,710 |
| 2015-08-24 | 190 | 192 | 179 | 180 | 627,000 | 1,800 |
| 2015-08-21 | 196 | 198 | 194 | 194 | 427,000 | 1,940 |
| 2015-08-20 | 203 | 204 | 201 | 202 | 272,000 | 2,020 |
| 2015-08-19 | 209 | 209 | 205 | 206 | 276,000 | 2,060 |
| 2015-08-18 | 210 | 210 | 207 | 209 | 199,000 | 2,090 |
| 2015-08-17 | 207 | 211 | 207 | 210 | 153,000 | 2,100 |
| 2015-08-14 | 211 | 212 | 206 | 207 | 444,000 | 2,070 |
| 2015-08-13 | 215 | 217 | 211 | 212 | 809,000 | 2,120 |
| 2015-08-12 | 207 | 210 | 206 | 207 | 307,000 | 2,070 |
| 2015-08-11 | 210 | 210 | 206 | 208 | 257,000 | 2,080 |
| 2015-08-10 | 207 | 209 | 206 | 209 | 238,000 | 2,090 |
| 2015-08-07 | 200 | 207 | 200 | 206 | 238,000 | 2,060 |
| 2015-08-06 | 198 | 201 | 198 | 200 | 58,000 | 2,000 |
| 2015-08-05 | 195 | 199 | 194 | 198 | 159,000 | 1,980 |
| 2015-08-04 | 198 | 198 | 193 | 195 | 203,000 | 1,950 |
| 2015-08-03 | 198 | 199 | 197 | 198 | 179,000 | 1,980 |
| 2015-07-31 | 200 | 200 | 198 | 198 | 287,000 | 1,980 |
| 2015-07-30 | 200 | 202 | 200 | 201 | 81,000 | 2,010 |
| 2015-07-29 | 202 | 203 | 199 | 201 | 256,000 | 2,010 |
| 2015-07-28 | 200 | 204 | 200 | 203 | 222,000 | 2,030 |
| 2015-07-27 | 206 | 206 | 200 | 202 | 298,000 | 2,020 |
| 2015-07-24 | 205 | 206 | 205 | 206 | 119,000 | 2,060 |
| 2015-07-23 | 204 | 206 | 204 | 205 | 118,000 | 2,050 |
| 2015-07-22 | 205 | 206 | 203 | 203 | 116,000 | 2,030 |
| 2015-07-21 | 207 | 207 | 205 | 205 | 133,000 | 2,050 |
| 2015-07-17 | 207 | 208 | 205 | 205 | 184,000 | 2,050 |
| 2015-07-16 | 203 | 207 | 203 | 207 | 186,000 | 2,070 |
| 2015-07-15 | 209 | 210 | 201 | 202 | 433,000 | 2,020 |
| 2015-07-14 | 210 | 211 | 207 | 208 | 303,000 | 2,080 |
| 2015-07-13 | 200 | 205 | 199 | 204 | 230,000 | 2,040 |
| 2015-07-10 | 204 | 204 | 198 | 198 | 449,000 | 1,980 |
| 2015-07-09 | 198 | 208 | 187 | 204 | 950,000 | 2,040 |
| 2015-07-08 | 209 | 210 | 202 | 202 | 590,000 | 2,020 |
| 2015-07-07 | 211 | 214 | 211 | 211 | 182,000 | 2,110 |
| 2015-07-06 | 211 | 212 | 208 | 209 | 373,000 | 2,090 |
| 2015-07-03 | 215 | 217 | 213 | 214 | 158,000 | 2,140 |
| 2015-07-02 | 218 | 218 | 215 | 216 | 363,000 | 2,160 |
| 2015-07-01 | 212 | 217 | 210 | 215 | 359,000 | 2,150 |
| 2015-06-30 | 209 | 212 | 208 | 211 | 243,000 | 2,110 |
| 2015-06-29 | 212 | 214 | 208 | 209 | 841,000 | 2,090 |
| 2015-06-26 | 220 | 220 | 217 | 218 | 215,000 | 2,180 |
| 2015-06-25 | 222 | 222 | 217 | 218 | 890,000 | 2,180 |
| 2015-06-24 | 222 | 224 | 222 | 223 | 505,000 | 2,230 |
| 2015-06-23 | 221 | 224 | 219 | 224 | 792,000 | 2,240 |
| 2015-06-22 | 223 | 223 | 219 | 221 | 355,000 | 2,210 |
| 2015-06-19 | 220 | 223 | 220 | 222 | 589,000 | 2,220 |
| 2015-06-18 | 223 | 224 | 219 | 219 | 755,000 | 2,190 |
| 2015-06-17 | 221 | 224 | 220 | 223 | 1,611,000 | 2,230 |
| 2015-06-16 | 221 | 221 | 218 | 219 | 939,000 | 2,190 |
| 2015-06-15 | 216 | 223 | 215 | 222 | 1,900,000 | 2,220 |
| 2015-06-12 | 217 | 218 | 215 | 215 | 371,000 | 2,150 |
| 2015-06-11 | 214 | 218 | 214 | 217 | 301,000 | 2,170 |
| 2015-06-10 | 211 | 217 | 211 | 214 | 578,000 | 2,140 |
| 2015-06-09 | 216 | 216 | 211 | 212 | 691,000 | 2,120 |
| 2015-06-08 | 217 | 220 | 216 | 217 | 1,048,000 | 2,170 |
| 2015-06-05 | 215 | 216 | 212 | 215 | 441,000 | 2,150 |
| 2015-06-04 | 215 | 218 | 214 | 215 | 1,314,000 | 2,150 |
| 2015-06-03 | 210 | 214 | 210 | 213 | 747,000 | 2,130 |
| 2015-06-02 | 210 | 212 | 208 | 211 | 749,000 | 2,110 |
| 2015-06-01 | 206 | 209 | 206 | 209 | 291,000 | 2,090 |
| 2015-05-29 | 207 | 207 | 205 | 205 | 426,000 | 2,050 |
| 2015-05-28 | 211 | 212 | 205 | 206 | 1,178,000 | 2,060 |
| 2015-05-27 | 210 | 214 | 208 | 212 | 1,133,000 | 2,120 |
| 2015-05-26 | 206 | 210 | 205 | 210 | 1,010,000 | 2,100 |
| 2015-05-25 | 204 | 206 | 204 | 206 | 239,000 | 2,060 |
| 2015-05-22 | 204 | 206 | 203 | 205 | 222,000 | 2,050 |
| 2015-05-21 | 207 | 209 | 204 | 204 | 671,000 | 2,040 |
| 2015-05-20 | 206 | 209 | 204 | 209 | 1,013,000 | 2,090 |
| 2015-05-19 | 206 | 209 | 206 | 207 | 541,000 | 2,070 |
| 2015-05-18 | 202 | 206 | 201 | 206 | 820,000 | 2,060 |
| 2015-05-15 | 200 | 204 | 197 | 201 | 722,000 | 2,010 |
| 2015-05-14 | 203 | 203 | 198 | 200 | 401,000 | 2,000 |
| 2015-05-13 | 199 | 204 | 199 | 203 | 517,000 | 2,030 |
| 2015-05-12 | 200 | 200 | 197 | 199 | 263,000 | 1,990 |
| 2015-05-11 | 200 | 201 | 199 | 199 | 235,000 | 1,990 |
| 2015-05-08 | 196 | 199 | 195 | 199 | 216,000 | 1,990 |
| 2015-05-07 | 192 | 195 | 192 | 195 | 173,000 | 1,950 |
| 2015-05-01 | 195 | 196 | 193 | 193 | 530,000 | 1,930 |
| 2015-04-30 | 201 | 201 | 198 | 199 | 328,000 | 1,990 |
| 2015-04-28 | 201 | 203 | 200 | 202 | 238,000 | 2,020 |
| 2015-04-27 | 200 | 202 | 200 | 201 | 203,000 | 2,010 |
| 2015-04-24 | 202 | 203 | 201 | 201 | 283,000 | 2,010 |
| 2015-04-23 | 202 | 204 | 200 | 202 | 533,000 | 2,020 |
| 2015-04-22 | 198 | 202 | 197 | 200 | 455,000 | 2,000 |
| 2015-04-21 | 198 | 198 | 196 | 198 | 269,000 | 1,980 |
| 2015-04-20 | 200 | 200 | 195 | 197 | 327,000 | 1,970 |
| 2015-04-17 | 203 | 203 | 200 | 201 | 359,000 | 2,010 |
| 2015-04-16 | 204 | 204 | 200 | 203 | 412,000 | 2,030 |
| 2015-04-15 | 204 | 204 | 202 | 204 | 172,000 | 2,040 |
| 2015-04-14 | 202 | 204 | 200 | 204 | 323,000 | 2,040 |
| 2015-04-13 | 203 | 203 | 200 | 202 | 382,000 | 2,020 |
| 2015-04-10 | 206 | 206 | 202 | 203 | 734,000 | 2,030 |
| 2015-04-09 | 217 | 221 | 204 | 206 | 5,286,000 | 2,060 |
| 2015-04-08 | 196 | 204 | 196 | 202 | 1,244,000 | 2,020 |
| 2015-04-07 | 195 | 197 | 194 | 196 | 194,000 | 1,960 |
| 2015-04-06 | 194 | 195 | 194 | 195 | 239,000 | 1,950 |
| 2015-04-03 | 195 | 197 | 194 | 196 | 404,000 | 1,960 |
| 2015-04-02 | 196 | 198 | 195 | 197 | 319,000 | 1,970 |
| 2015-04-01 | 198 | 198 | 194 | 195 | 336,000 | 1,950 |
| 2015-03-31 | 199 | 203 | 198 | 198 | 633,000 | 1,980 |
| 2015-03-30 | 197 | 197 | 191 | 195 | 635,000 | 1,950 |
| 2015-03-27 | 199 | 203 | 197 | 197 | 657,000 | 1,970 |
| 2015-03-26 | 202 | 203 | 199 | 201 | 620,000 | 2,010 |
| 2015-03-25 | 202 | 203 | 200 | 202 | 586,000 | 2,020 |
| 2015-03-24 | 204 | 205 | 200 | 202 | 705,000 | 2,020 |
| 2015-03-23 | 203 | 204 | 201 | 204 | 877,000 | 2,040 |
| 2015-03-20 | 201 | 206 | 200 | 203 | 823,000 | 2,030 |
| 2015-03-19 | 202 | 203 | 200 | 200 | 316,000 | 2,000 |
| 2015-03-18 | 204 | 204 | 201 | 202 | 504,000 | 2,020 |
| 2015-03-17 | 202 | 204 | 201 | 204 | 419,000 | 2,040 |
| 2015-03-16 | 204 | 206 | 201 | 201 | 855,000 | 2,010 |
| 2015-03-13 | 204 | 208 | 204 | 205 | 1,096,000 | 2,050 |
| 2015-03-12 | 206 | 206 | 200 | 206 | 1,581,000 | 2,060 |
| 2015-03-11 | 208 | 210 | 205 | 206 | 1,835,000 | 2,060 |
| 2015-03-10 | 201 | 209 | 201 | 208 | 2,531,000 | 2,080 |
| 2015-03-09 | 201 | 201 | 198 | 200 | 667,000 | 2,000 |
| 2015-03-06 | 202 | 204 | 199 | 201 | 623,000 | 2,010 |
| 2015-03-05 | 200 | 204 | 200 | 201 | 682,000 | 2,010 |
| 2015-03-04 | 197 | 202 | 197 | 202 | 582,000 | 2,020 |
| 2015-03-03 | 203 | 204 | 195 | 200 | 1,206,000 | 2,000 |
| 2015-03-02 | 206 | 207 | 202 | 202 | 1,069,000 | 2,020 |
| 2015-02-27 | 197 | 205 | 197 | 202 | 2,899,000 | 2,020 |
| 2015-02-26 | 196 | 197 | 193 | 196 | 1,449,000 | 1,960 |
| 2015-02-25 | 187 | 197 | 186 | 196 | 3,596,000 | 1,960 |
| 2015-02-24 | 188 | 188 | 186 | 186 | 385,000 | 1,860 |
| 2015-02-23 | 187 | 189 | 186 | 187 | 1,066,000 | 1,870 |
| 2015-02-20 | 188 | 190 | 186 | 187 | 647,000 | 1,870 |
| 2015-02-19 | 189 | 190 | 185 | 187 | 976,000 | 1,870 |
| 2015-02-18 | 192 | 193 | 187 | 189 | 1,377,000 | 1,890 |
| 2015-02-17 | 189 | 193 | 187 | 192 | 2,266,000 | 1,920 |
| 2015-02-16 | 191 | 194 | 188 | 189 | 1,361,000 | 1,890 |
| 2015-02-13 | 185 | 192 | 181 | 191 | 2,615,000 | 1,910 |
| 2015-02-12 | 184 | 189 | 181 | 187 | 3,260,000 | 1,870 |
| 2015-02-10 | 176 | 178 | 176 | 177 | 323,000 | 1,770 |
| 2015-02-09 | 176 | 178 | 175 | 177 | 320,000 | 1,770 |
| 2015-02-06 | 175 | 176 | 173 | 174 | 280,000 | 1,740 |
| 2015-02-05 | 178 | 178 | 173 | 174 | 367,000 | 1,740 |
| 2015-02-04 | 178 | 178 | 176 | 178 | 341,000 | 1,780 |
| 2015-02-03 | 182 | 182 | 175 | 177 | 1,105,000 | 1,770 |
| 2015-02-02 | 179 | 182 | 179 | 180 | 763,000 | 1,800 |
| 2015-01-30 | 179 | 183 | 177 | 179 | 1,159,000 | 1,790 |
| 2015-01-29 | 177 | 181 | 174 | 176 | 1,650,000 | 1,760 |
| 2015-01-28 | 171 | 179 | 170 | 177 | 996,000 | 1,770 |
| 2015-01-27 | 171 | 172 | 170 | 172 | 177,000 | 1,720 |
| 2015-01-26 | 171 | 171 | 168 | 169 | 301,000 | 1,690 |
| 2015-01-23 | 174 | 174 | 171 | 171 | 356,000 | 1,710 |
| 2015-01-22 | 174 | 176 | 171 | 172 | 492,000 | 1,720 |
| 2015-01-21 | 171 | 177 | 168 | 175 | 1,122,000 | 1,750 |
| 2015-01-20 | 168 | 171 | 167 | 170 | 622,000 | 1,700 |
| 2015-01-19 | 168 | 169 | 167 | 168 | 449,000 | 1,680 |
| 2015-01-16 | 170 | 170 | 166 | 166 | 639,000 | 1,660 |
| 2015-01-15 | 170 | 171 | 169 | 171 | 505,000 | 1,710 |
| 2015-01-14 | 172 | 174 | 170 | 170 | 469,000 | 1,700 |
| 2015-01-13 | 171 | 175 | 169 | 174 | 907,000 | 1,740 |
| 2015-01-09 | 188 | 192 | 170 | 173 | 5,163,000 | 1,730 |
| 2015-01-08 | 184 | 191 | 181 | 186 | 5,731,000 | 1,860 |
| 2015-01-07 | 175 | 184 | 174 | 182 | 3,425,000 | 1,820 |
| 2015-01-06 | 172 | 174 | 169 | 170 | 583,000 | 1,700 |
| 2015-01-05 | 177 | 179 | 172 | 175 | 1,278,000 | 1,750 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
