3408 サカイオーベックス(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,7551,7661,7421,75716,8001,757
2016-12-291,7511,7551,7391,74834,4001,748
2016-12-281,7501,7701,7411,76213,7001,762
2016-12-271,7761,7761,7401,74824,6001,748
2016-12-261,7791,7911,7651,76819,2001,768
2016-12-221,7821,7831,7641,77221,0001,772
2016-12-211,8071,8101,7751,78919,7001,789
2016-12-201,7901,8051,7851,79724,2001,797
2016-12-191,7961,8091,7811,78720,6001,787
2016-12-161,7831,8111,7831,79620,2001,796
2016-12-151,7951,8221,7811,78221,7001,782
2016-12-141,7981,8331,7851,79928,4001,799
2016-12-131,7391,7981,7381,79831,2001,798
2016-12-121,7491,7581,7351,74334,3001,743
2016-12-091,7461,7501,7331,74334,7001,743
2016-12-081,7691,7791,7431,74652,3001,746
2016-12-071,7751,7871,7561,76227,5001,762
2016-12-061,7651,7791,7651,76815,6001,768
2016-12-051,7811,7901,7541,75625,1001,756
2016-12-021,7901,8251,7831,80323,4001,803
2016-12-011,7981,8091,7841,78720,5001,787
2016-11-301,7961,8101,7671,77552,0001,775
2016-11-291,8231,8251,7791,79041,0001,790
2016-11-281,8291,8431,8131,83313,5001,833
2016-11-251,8621,8651,8101,82633,8001,826
2016-11-241,8431,8571,8241,85632,7001,856
2016-11-221,8081,8451,7911,84225,2001,842
2016-11-211,7901,8171,7901,80817,3001,808
2016-11-181,7631,7901,7631,78626,6001,786
2016-11-171,7421,7611,7261,75232,2001,752
2016-11-161,7381,7521,7281,74034,5001,740
2016-11-151,7601,7701,7341,74235,7001,742
2016-11-141,7941,8091,7591,77044,4001,770
2016-11-111,8521,8601,8041,82320,7001,823
2016-11-101,8491,8741,8351,85217,3001,852
2016-11-091,8521,8611,7391,76346,1001,763
2016-11-081,8721,9001,8421,85215,1001,852
2016-11-071,8531,8841,8531,87219,6001,872
2016-11-041,8411,8471,8341,84324,7001,843
2016-11-021,8771,8821,8561,86624,8001,866
2016-11-011,9101,9191,8891,90027,8001,900
2016-10-311,8981,9201,8871,91829,5001,918
2016-10-281,8931,9001,8821,89439,5001,894
2016-10-271,8861,9061,8711,87519,9001,875
2016-10-261,8811,8881,8611,88727,2001,887
2016-10-251,9201,9201,8821,88419,6001,884
2016-10-241,8901,9211,8901,89817,2001,898
2016-10-211,9181,9311,8981,90125,2001,901
2016-10-201,9401,9401,9091,91835,2001,918
2016-10-191,9121,9451,9101,93823,7001,938
2016-10-171,9601,9601,9221,93126,7001,931
2016-10-131,9601,9821,9501,95735,0001,957
2016-10-121,9611,9891,9551,96422,4001,964
2016-10-111,9992,0081,9711,97823,3001,978
2016-10-072,0152,0152,0012,00524,3002,005
2016-10-061,9692,0301,9632,02375,3002,023
2016-10-051,9821,9951,9711,97749,8001,977
2016-10-042,0002,0001,9701,99529,5001,995
2016-10-031,9502,0251,9501,99589,8001,995
2016-09-301,9211,9331,9081,92023,4001,920
2016-09-291,9101,9521,8821,94552,5001,945
2016-09-281,9801,9801,8701,93838,0001,938
2016-09-27194199194198341,0001,980
2016-09-26202203197200614,0002,000
2016-09-231972031972011,148,0002,010
2016-09-21192194188194216,0001,940
2016-09-20194195190192308,0001,920
2016-09-16189194189194335,0001,940
2016-09-15186192186189398,0001,890
2016-09-14197197184186699,0001,860
2016-09-13191200191197899,0001,970
2016-09-12187191179190685,0001,900
2016-09-09189191187189337,0001,890
2016-09-08190192188189412,0001,890
2016-09-07184190183190949,0001,900
2016-09-06184185182184372,0001,840
2016-09-05183185181184443,0001,840
2016-09-02180184179183743,0001,830
2016-09-01177180176179579,0001,790
2016-08-31170178169177775,0001,770
2016-08-30171171168169258,0001,690
2016-08-29171172170172200,0001,720
2016-08-26171171168169364,0001,690
2016-08-25168172168172548,0001,720
2016-08-24165170165168319,0001,680
2016-08-23167172165166832,0001,660
2016-08-22165167163166442,0001,660
2016-08-19165166163165601,0001,650
2016-08-181651681621641,723,0001,640
2016-08-1716118315817014,224,0001,700
2016-08-16154157152153391,0001,530
2016-08-15158159155156270,0001,560
2016-08-12158160158160259,0001,600
2016-08-10160161157159326,0001,590
2016-08-09164164157161435,0001,610
2016-08-081631691621641,008,0001,640
2016-08-05164167160162730,0001,620
2016-08-041601681561672,901,0001,670
2016-08-031441631431601,071,0001,600
2016-08-02148149145145140,0001,450
2016-08-01150151148149146,0001,490
2016-07-29149152145152268,0001,520
2016-07-28150152148149186,0001,490
2016-07-27151153150151310,0001,510
2016-07-26154154151151244,0001,510
2016-07-25153154151154458,0001,540
2016-07-22144146144146102,0001,460
2016-07-21146148146146160,0001,460
2016-07-20146147144145154,0001,450
2016-07-19148148145146233,0001,460
2016-07-15147147146146262,0001,460
2016-07-14146147145146234,0001,460
2016-07-13145149143146597,0001,460
2016-07-12140144140143408,0001,430
2016-07-11135139134138255,0001,380
2016-07-08136137132132363,0001,320
2016-07-07138140136136140,0001,360
2016-07-06141141138138296,0001,380
2016-07-05143144142142135,0001,420
2016-07-04142144140144132,0001,440
2016-07-01143143142142175,0001,420
2016-06-30145147142143384,0001,430
2016-06-29147148143144345,0001,440
2016-06-28143145140143248,0001,430
2016-06-27143147143145299,0001,450
2016-06-24159159138144387,0001,440
2016-06-23154154152154178,0001,540
2016-06-22156156152154191,0001,540
2016-06-21153159153155328,0001,550
2016-06-20150155150153169,0001,530
2016-06-17147150147148142,0001,480
2016-06-16152152145145395,0001,450
2016-06-15150154149152209,0001,520
2016-06-14151152148150599,0001,500
2016-06-13160160156156207,0001,560
2016-06-10161162160161186,0001,610
2016-06-09163163161161174,0001,610
2016-06-08165165162163181,0001,630
2016-06-07163165162165156,0001,650
2016-06-06163164161164263,0001,640
2016-06-0316616716616768,0001,670
2016-06-02171171166167199,0001,670
2016-06-0117217217017199,0001,710
2016-05-31174176172173216,0001,730
2016-05-30169174168174532,0001,740
2016-05-27166168165167131,0001,670
2016-05-2616816816716795,0001,670
2016-05-2517017016716874,0001,680
2016-05-24169169167168169,0001,680
2016-05-23169170167169153,0001,690
2016-05-20166169166169176,0001,690
2016-05-19166167165166123,0001,660
2016-05-18164166163165191,0001,650
2016-05-17165166164164127,0001,640
2016-05-16170170164164347,0001,640
2016-05-13172173170171130,0001,710
2016-05-1217117217117277,0001,720
2016-05-11170173170171121,0001,710
2016-05-10168172168170104,0001,700
2016-05-0916816916716795,0001,670
2016-05-06164165162165118,0001,650
2016-05-02165166162163206,0001,630
2016-04-28169174166167303,0001,670
2016-04-2717017016817087,0001,700
2016-04-26173173168170261,0001,700
2016-04-25176177173173227,0001,730
2016-04-22168175168175227,0001,750
2016-04-21172173170171228,0001,710
2016-04-20171173170170186,0001,700
2016-04-19170172169170188,0001,700
2016-04-18167169165166142,0001,660
2016-04-15169172168172145,0001,720
2016-04-14172174171171231,0001,710
2016-04-13169171169170144,0001,700
2016-04-12163168163167135,0001,670
2016-04-1116416516216392,0001,630
2016-04-08159167158164179,0001,640
2016-04-07161166161162146,0001,620
2016-04-06160162160160116,0001,600
2016-04-05165167161161184,0001,610
2016-04-04167170164167191,0001,670
2016-04-01175175167167223,0001,670
2016-03-31180180175175183,0001,750
2016-03-3018018017817978,0001,790
2016-03-29179181177181100,0001,810
2016-03-28180182179182135,0001,820
2016-03-25183183179179129,0001,790
2016-03-24183185182183173,0001,830
2016-03-23183183181183127,0001,830
2016-03-22184184180183140,0001,830
2016-03-18183183179181245,0001,810
2016-03-17185186181183218,0001,830
2016-03-16185186183183191,0001,830
2016-03-15187189183186476,0001,860
2016-03-14177187177186593,0001,860
2016-03-11175177174174367,0001,740
2016-03-10173177171177254,0001,770
2016-03-09172172170171200,0001,710
2016-03-08178179172175369,0001,750
2016-03-07180180177178181,0001,780
2016-03-04171176170176303,0001,760
2016-03-03169171169171279,0001,710
2016-03-02169170167168301,0001,680
2016-03-01167167164165218,0001,650
2016-02-29171171167167282,0001,670
2016-02-26169173166167313,0001,670
2016-02-25166168162166349,0001,660
2016-02-24165167162164203,0001,640
2016-02-23170173166166200,0001,660
2016-02-22167169162168242,0001,680
2016-02-19169170165168358,0001,680
2016-02-18169170167169379,0001,690
2016-02-17164167161164371,0001,640
2016-02-16162166161161657,0001,610
2016-02-151671681591621,197,0001,620
2016-02-12171175149159951,0001,590
2016-02-10198201186189384,0001,890
2016-02-09194198194197338,0001,970
2016-02-08196205195204288,0002,040
2016-02-05205205197199273,0001,990
2016-02-04208212206207329,0002,070
2016-02-03208209205207284,0002,070
2016-02-02216216211211279,0002,110
2016-02-01212214209214310,0002,140
2016-01-29208210200210485,0002,100
2016-01-28204207203206302,0002,060
2016-01-27203204201203158,0002,030
2016-01-26201202200200256,0002,000
2016-01-25205208202203462,0002,030
2016-01-22199201197201278,0002,010
2016-01-21193199193193434,0001,930
2016-01-20205205193195369,0001,950
2016-01-19200205199205288,0002,050
2016-01-18200202198200183,0002,000
2016-01-15208209202205287,0002,050
2016-01-14202204201203205,0002,030
2016-01-13206210205209227,0002,090
2016-01-12210210201202413,0002,020
2016-01-08210214208212371,0002,120
2016-01-07218219210211390,0002,110
2016-01-06225225219220227,0002,200
2016-01-05225226222225243,0002,250
2016-01-04227227223225201,0002,250

分割・併合履歴 : [2016-09-28]1株→0.1株