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 |
---|---|---|---|---|---|---|
2016-12-30 | 1,755 | 1,766 | 1,742 | 1,757 | 16,800 | 1,757 |
2016-12-29 | 1,751 | 1,755 | 1,739 | 1,748 | 34,400 | 1,748 |
2016-12-28 | 1,750 | 1,770 | 1,741 | 1,762 | 13,700 | 1,762 |
2016-12-27 | 1,776 | 1,776 | 1,740 | 1,748 | 24,600 | 1,748 |
2016-12-26 | 1,779 | 1,791 | 1,765 | 1,768 | 19,200 | 1,768 |
2016-12-22 | 1,782 | 1,783 | 1,764 | 1,772 | 21,000 | 1,772 |
2016-12-21 | 1,807 | 1,810 | 1,775 | 1,789 | 19,700 | 1,789 |
2016-12-20 | 1,790 | 1,805 | 1,785 | 1,797 | 24,200 | 1,797 |
2016-12-19 | 1,796 | 1,809 | 1,781 | 1,787 | 20,600 | 1,787 |
2016-12-16 | 1,783 | 1,811 | 1,783 | 1,796 | 20,200 | 1,796 |
2016-12-15 | 1,795 | 1,822 | 1,781 | 1,782 | 21,700 | 1,782 |
2016-12-14 | 1,798 | 1,833 | 1,785 | 1,799 | 28,400 | 1,799 |
2016-12-13 | 1,739 | 1,798 | 1,738 | 1,798 | 31,200 | 1,798 |
2016-12-12 | 1,749 | 1,758 | 1,735 | 1,743 | 34,300 | 1,743 |
2016-12-09 | 1,746 | 1,750 | 1,733 | 1,743 | 34,700 | 1,743 |
2016-12-08 | 1,769 | 1,779 | 1,743 | 1,746 | 52,300 | 1,746 |
2016-12-07 | 1,775 | 1,787 | 1,756 | 1,762 | 27,500 | 1,762 |
2016-12-06 | 1,765 | 1,779 | 1,765 | 1,768 | 15,600 | 1,768 |
2016-12-05 | 1,781 | 1,790 | 1,754 | 1,756 | 25,100 | 1,756 |
2016-12-02 | 1,790 | 1,825 | 1,783 | 1,803 | 23,400 | 1,803 |
2016-12-01 | 1,798 | 1,809 | 1,784 | 1,787 | 20,500 | 1,787 |
2016-11-30 | 1,796 | 1,810 | 1,767 | 1,775 | 52,000 | 1,775 |
2016-11-29 | 1,823 | 1,825 | 1,779 | 1,790 | 41,000 | 1,790 |
2016-11-28 | 1,829 | 1,843 | 1,813 | 1,833 | 13,500 | 1,833 |
2016-11-25 | 1,862 | 1,865 | 1,810 | 1,826 | 33,800 | 1,826 |
2016-11-24 | 1,843 | 1,857 | 1,824 | 1,856 | 32,700 | 1,856 |
2016-11-22 | 1,808 | 1,845 | 1,791 | 1,842 | 25,200 | 1,842 |
2016-11-21 | 1,790 | 1,817 | 1,790 | 1,808 | 17,300 | 1,808 |
2016-11-18 | 1,763 | 1,790 | 1,763 | 1,786 | 26,600 | 1,786 |
2016-11-17 | 1,742 | 1,761 | 1,726 | 1,752 | 32,200 | 1,752 |
2016-11-16 | 1,738 | 1,752 | 1,728 | 1,740 | 34,500 | 1,740 |
2016-11-15 | 1,760 | 1,770 | 1,734 | 1,742 | 35,700 | 1,742 |
2016-11-14 | 1,794 | 1,809 | 1,759 | 1,770 | 44,400 | 1,770 |
2016-11-11 | 1,852 | 1,860 | 1,804 | 1,823 | 20,700 | 1,823 |
2016-11-10 | 1,849 | 1,874 | 1,835 | 1,852 | 17,300 | 1,852 |
2016-11-09 | 1,852 | 1,861 | 1,739 | 1,763 | 46,100 | 1,763 |
2016-11-08 | 1,872 | 1,900 | 1,842 | 1,852 | 15,100 | 1,852 |
2016-11-07 | 1,853 | 1,884 | 1,853 | 1,872 | 19,600 | 1,872 |
2016-11-04 | 1,841 | 1,847 | 1,834 | 1,843 | 24,700 | 1,843 |
2016-11-02 | 1,877 | 1,882 | 1,856 | 1,866 | 24,800 | 1,866 |
2016-11-01 | 1,910 | 1,919 | 1,889 | 1,900 | 27,800 | 1,900 |
2016-10-31 | 1,898 | 1,920 | 1,887 | 1,918 | 29,500 | 1,918 |
2016-10-28 | 1,893 | 1,900 | 1,882 | 1,894 | 39,500 | 1,894 |
2016-10-27 | 1,886 | 1,906 | 1,871 | 1,875 | 19,900 | 1,875 |
2016-10-26 | 1,881 | 1,888 | 1,861 | 1,887 | 27,200 | 1,887 |
2016-10-25 | 1,920 | 1,920 | 1,882 | 1,884 | 19,600 | 1,884 |
2016-10-24 | 1,890 | 1,921 | 1,890 | 1,898 | 17,200 | 1,898 |
2016-10-21 | 1,918 | 1,931 | 1,898 | 1,901 | 25,200 | 1,901 |
2016-10-20 | 1,940 | 1,940 | 1,909 | 1,918 | 35,200 | 1,918 |
2016-10-19 | 1,912 | 1,945 | 1,910 | 1,938 | 23,700 | 1,938 |
2016-10-17 | 1,960 | 1,960 | 1,922 | 1,931 | 26,700 | 1,931 |
2016-10-13 | 1,960 | 1,982 | 1,950 | 1,957 | 35,000 | 1,957 |
2016-10-12 | 1,961 | 1,989 | 1,955 | 1,964 | 22,400 | 1,964 |
2016-10-11 | 1,999 | 2,008 | 1,971 | 1,978 | 23,300 | 1,978 |
2016-10-07 | 2,015 | 2,015 | 2,001 | 2,005 | 24,300 | 2,005 |
2016-10-06 | 1,969 | 2,030 | 1,963 | 2,023 | 75,300 | 2,023 |
2016-10-05 | 1,982 | 1,995 | 1,971 | 1,977 | 49,800 | 1,977 |
2016-10-04 | 2,000 | 2,000 | 1,970 | 1,995 | 29,500 | 1,995 |
2016-10-03 | 1,950 | 2,025 | 1,950 | 1,995 | 89,800 | 1,995 |
2016-09-30 | 1,921 | 1,933 | 1,908 | 1,920 | 23,400 | 1,920 |
2016-09-29 | 1,910 | 1,952 | 1,882 | 1,945 | 52,500 | 1,945 |
2016-09-28 | 1,980 | 1,980 | 1,870 | 1,938 | 38,000 | 1,938 |
2016-09-27 | 194 | 199 | 194 | 198 | 341,000 | 1,980 |
2016-09-26 | 202 | 203 | 197 | 200 | 614,000 | 2,000 |
2016-09-23 | 197 | 203 | 197 | 201 | 1,148,000 | 2,010 |
2016-09-21 | 192 | 194 | 188 | 194 | 216,000 | 1,940 |
2016-09-20 | 194 | 195 | 190 | 192 | 308,000 | 1,920 |
2016-09-16 | 189 | 194 | 189 | 194 | 335,000 | 1,940 |
2016-09-15 | 186 | 192 | 186 | 189 | 398,000 | 1,890 |
2016-09-14 | 197 | 197 | 184 | 186 | 699,000 | 1,860 |
2016-09-13 | 191 | 200 | 191 | 197 | 899,000 | 1,970 |
2016-09-12 | 187 | 191 | 179 | 190 | 685,000 | 1,900 |
2016-09-09 | 189 | 191 | 187 | 189 | 337,000 | 1,890 |
2016-09-08 | 190 | 192 | 188 | 189 | 412,000 | 1,890 |
2016-09-07 | 184 | 190 | 183 | 190 | 949,000 | 1,900 |
2016-09-06 | 184 | 185 | 182 | 184 | 372,000 | 1,840 |
2016-09-05 | 183 | 185 | 181 | 184 | 443,000 | 1,840 |
2016-09-02 | 180 | 184 | 179 | 183 | 743,000 | 1,830 |
2016-09-01 | 177 | 180 | 176 | 179 | 579,000 | 1,790 |
2016-08-31 | 170 | 178 | 169 | 177 | 775,000 | 1,770 |
2016-08-30 | 171 | 171 | 168 | 169 | 258,000 | 1,690 |
2016-08-29 | 171 | 172 | 170 | 172 | 200,000 | 1,720 |
2016-08-26 | 171 | 171 | 168 | 169 | 364,000 | 1,690 |
2016-08-25 | 168 | 172 | 168 | 172 | 548,000 | 1,720 |
2016-08-24 | 165 | 170 | 165 | 168 | 319,000 | 1,680 |
2016-08-23 | 167 | 172 | 165 | 166 | 832,000 | 1,660 |
2016-08-22 | 165 | 167 | 163 | 166 | 442,000 | 1,660 |
2016-08-19 | 165 | 166 | 163 | 165 | 601,000 | 1,650 |
2016-08-18 | 165 | 168 | 162 | 164 | 1,723,000 | 1,640 |
2016-08-17 | 161 | 183 | 158 | 170 | 14,224,000 | 1,700 |
2016-08-16 | 154 | 157 | 152 | 153 | 391,000 | 1,530 |
2016-08-15 | 158 | 159 | 155 | 156 | 270,000 | 1,560 |
2016-08-12 | 158 | 160 | 158 | 160 | 259,000 | 1,600 |
2016-08-10 | 160 | 161 | 157 | 159 | 326,000 | 1,590 |
2016-08-09 | 164 | 164 | 157 | 161 | 435,000 | 1,610 |
2016-08-08 | 163 | 169 | 162 | 164 | 1,008,000 | 1,640 |
2016-08-05 | 164 | 167 | 160 | 162 | 730,000 | 1,620 |
2016-08-04 | 160 | 168 | 156 | 167 | 2,901,000 | 1,670 |
2016-08-03 | 144 | 163 | 143 | 160 | 1,071,000 | 1,600 |
2016-08-02 | 148 | 149 | 145 | 145 | 140,000 | 1,450 |
2016-08-01 | 150 | 151 | 148 | 149 | 146,000 | 1,490 |
2016-07-29 | 149 | 152 | 145 | 152 | 268,000 | 1,520 |
2016-07-28 | 150 | 152 | 148 | 149 | 186,000 | 1,490 |
2016-07-27 | 151 | 153 | 150 | 151 | 310,000 | 1,510 |
2016-07-26 | 154 | 154 | 151 | 151 | 244,000 | 1,510 |
2016-07-25 | 153 | 154 | 151 | 154 | 458,000 | 1,540 |
2016-07-22 | 144 | 146 | 144 | 146 | 102,000 | 1,460 |
2016-07-21 | 146 | 148 | 146 | 146 | 160,000 | 1,460 |
2016-07-20 | 146 | 147 | 144 | 145 | 154,000 | 1,450 |
2016-07-19 | 148 | 148 | 145 | 146 | 233,000 | 1,460 |
2016-07-15 | 147 | 147 | 146 | 146 | 262,000 | 1,460 |
2016-07-14 | 146 | 147 | 145 | 146 | 234,000 | 1,460 |
2016-07-13 | 145 | 149 | 143 | 146 | 597,000 | 1,460 |
2016-07-12 | 140 | 144 | 140 | 143 | 408,000 | 1,430 |
2016-07-11 | 135 | 139 | 134 | 138 | 255,000 | 1,380 |
2016-07-08 | 136 | 137 | 132 | 132 | 363,000 | 1,320 |
2016-07-07 | 138 | 140 | 136 | 136 | 140,000 | 1,360 |
2016-07-06 | 141 | 141 | 138 | 138 | 296,000 | 1,380 |
2016-07-05 | 143 | 144 | 142 | 142 | 135,000 | 1,420 |
2016-07-04 | 142 | 144 | 140 | 144 | 132,000 | 1,440 |
2016-07-01 | 143 | 143 | 142 | 142 | 175,000 | 1,420 |
2016-06-30 | 145 | 147 | 142 | 143 | 384,000 | 1,430 |
2016-06-29 | 147 | 148 | 143 | 144 | 345,000 | 1,440 |
2016-06-28 | 143 | 145 | 140 | 143 | 248,000 | 1,430 |
2016-06-27 | 143 | 147 | 143 | 145 | 299,000 | 1,450 |
2016-06-24 | 159 | 159 | 138 | 144 | 387,000 | 1,440 |
2016-06-23 | 154 | 154 | 152 | 154 | 178,000 | 1,540 |
2016-06-22 | 156 | 156 | 152 | 154 | 191,000 | 1,540 |
2016-06-21 | 153 | 159 | 153 | 155 | 328,000 | 1,550 |
2016-06-20 | 150 | 155 | 150 | 153 | 169,000 | 1,530 |
2016-06-17 | 147 | 150 | 147 | 148 | 142,000 | 1,480 |
2016-06-16 | 152 | 152 | 145 | 145 | 395,000 | 1,450 |
2016-06-15 | 150 | 154 | 149 | 152 | 209,000 | 1,520 |
2016-06-14 | 151 | 152 | 148 | 150 | 599,000 | 1,500 |
2016-06-13 | 160 | 160 | 156 | 156 | 207,000 | 1,560 |
2016-06-10 | 161 | 162 | 160 | 161 | 186,000 | 1,610 |
2016-06-09 | 163 | 163 | 161 | 161 | 174,000 | 1,610 |
2016-06-08 | 165 | 165 | 162 | 163 | 181,000 | 1,630 |
2016-06-07 | 163 | 165 | 162 | 165 | 156,000 | 1,650 |
2016-06-06 | 163 | 164 | 161 | 164 | 263,000 | 1,640 |
2016-06-03 | 166 | 167 | 166 | 167 | 68,000 | 1,670 |
2016-06-02 | 171 | 171 | 166 | 167 | 199,000 | 1,670 |
2016-06-01 | 172 | 172 | 170 | 171 | 99,000 | 1,710 |
2016-05-31 | 174 | 176 | 172 | 173 | 216,000 | 1,730 |
2016-05-30 | 169 | 174 | 168 | 174 | 532,000 | 1,740 |
2016-05-27 | 166 | 168 | 165 | 167 | 131,000 | 1,670 |
2016-05-26 | 168 | 168 | 167 | 167 | 95,000 | 1,670 |
2016-05-25 | 170 | 170 | 167 | 168 | 74,000 | 1,680 |
2016-05-24 | 169 | 169 | 167 | 168 | 169,000 | 1,680 |
2016-05-23 | 169 | 170 | 167 | 169 | 153,000 | 1,690 |
2016-05-20 | 166 | 169 | 166 | 169 | 176,000 | 1,690 |
2016-05-19 | 166 | 167 | 165 | 166 | 123,000 | 1,660 |
2016-05-18 | 164 | 166 | 163 | 165 | 191,000 | 1,650 |
2016-05-17 | 165 | 166 | 164 | 164 | 127,000 | 1,640 |
2016-05-16 | 170 | 170 | 164 | 164 | 347,000 | 1,640 |
2016-05-13 | 172 | 173 | 170 | 171 | 130,000 | 1,710 |
2016-05-12 | 171 | 172 | 171 | 172 | 77,000 | 1,720 |
2016-05-11 | 170 | 173 | 170 | 171 | 121,000 | 1,710 |
2016-05-10 | 168 | 172 | 168 | 170 | 104,000 | 1,700 |
2016-05-09 | 168 | 169 | 167 | 167 | 95,000 | 1,670 |
2016-05-06 | 164 | 165 | 162 | 165 | 118,000 | 1,650 |
2016-05-02 | 165 | 166 | 162 | 163 | 206,000 | 1,630 |
2016-04-28 | 169 | 174 | 166 | 167 | 303,000 | 1,670 |
2016-04-27 | 170 | 170 | 168 | 170 | 87,000 | 1,700 |
2016-04-26 | 173 | 173 | 168 | 170 | 261,000 | 1,700 |
2016-04-25 | 176 | 177 | 173 | 173 | 227,000 | 1,730 |
2016-04-22 | 168 | 175 | 168 | 175 | 227,000 | 1,750 |
2016-04-21 | 172 | 173 | 170 | 171 | 228,000 | 1,710 |
2016-04-20 | 171 | 173 | 170 | 170 | 186,000 | 1,700 |
2016-04-19 | 170 | 172 | 169 | 170 | 188,000 | 1,700 |
2016-04-18 | 167 | 169 | 165 | 166 | 142,000 | 1,660 |
2016-04-15 | 169 | 172 | 168 | 172 | 145,000 | 1,720 |
2016-04-14 | 172 | 174 | 171 | 171 | 231,000 | 1,710 |
2016-04-13 | 169 | 171 | 169 | 170 | 144,000 | 1,700 |
2016-04-12 | 163 | 168 | 163 | 167 | 135,000 | 1,670 |
2016-04-11 | 164 | 165 | 162 | 163 | 92,000 | 1,630 |
2016-04-08 | 159 | 167 | 158 | 164 | 179,000 | 1,640 |
2016-04-07 | 161 | 166 | 161 | 162 | 146,000 | 1,620 |
2016-04-06 | 160 | 162 | 160 | 160 | 116,000 | 1,600 |
2016-04-05 | 165 | 167 | 161 | 161 | 184,000 | 1,610 |
2016-04-04 | 167 | 170 | 164 | 167 | 191,000 | 1,670 |
2016-04-01 | 175 | 175 | 167 | 167 | 223,000 | 1,670 |
2016-03-31 | 180 | 180 | 175 | 175 | 183,000 | 1,750 |
2016-03-30 | 180 | 180 | 178 | 179 | 78,000 | 1,790 |
2016-03-29 | 179 | 181 | 177 | 181 | 100,000 | 1,810 |
2016-03-28 | 180 | 182 | 179 | 182 | 135,000 | 1,820 |
2016-03-25 | 183 | 183 | 179 | 179 | 129,000 | 1,790 |
2016-03-24 | 183 | 185 | 182 | 183 | 173,000 | 1,830 |
2016-03-23 | 183 | 183 | 181 | 183 | 127,000 | 1,830 |
2016-03-22 | 184 | 184 | 180 | 183 | 140,000 | 1,830 |
2016-03-18 | 183 | 183 | 179 | 181 | 245,000 | 1,810 |
2016-03-17 | 185 | 186 | 181 | 183 | 218,000 | 1,830 |
2016-03-16 | 185 | 186 | 183 | 183 | 191,000 | 1,830 |
2016-03-15 | 187 | 189 | 183 | 186 | 476,000 | 1,860 |
2016-03-14 | 177 | 187 | 177 | 186 | 593,000 | 1,860 |
2016-03-11 | 175 | 177 | 174 | 174 | 367,000 | 1,740 |
2016-03-10 | 173 | 177 | 171 | 177 | 254,000 | 1,770 |
2016-03-09 | 172 | 172 | 170 | 171 | 200,000 | 1,710 |
2016-03-08 | 178 | 179 | 172 | 175 | 369,000 | 1,750 |
2016-03-07 | 180 | 180 | 177 | 178 | 181,000 | 1,780 |
2016-03-04 | 171 | 176 | 170 | 176 | 303,000 | 1,760 |
2016-03-03 | 169 | 171 | 169 | 171 | 279,000 | 1,710 |
2016-03-02 | 169 | 170 | 167 | 168 | 301,000 | 1,680 |
2016-03-01 | 167 | 167 | 164 | 165 | 218,000 | 1,650 |
2016-02-29 | 171 | 171 | 167 | 167 | 282,000 | 1,670 |
2016-02-26 | 169 | 173 | 166 | 167 | 313,000 | 1,670 |
2016-02-25 | 166 | 168 | 162 | 166 | 349,000 | 1,660 |
2016-02-24 | 165 | 167 | 162 | 164 | 203,000 | 1,640 |
2016-02-23 | 170 | 173 | 166 | 166 | 200,000 | 1,660 |
2016-02-22 | 167 | 169 | 162 | 168 | 242,000 | 1,680 |
2016-02-19 | 169 | 170 | 165 | 168 | 358,000 | 1,680 |
2016-02-18 | 169 | 170 | 167 | 169 | 379,000 | 1,690 |
2016-02-17 | 164 | 167 | 161 | 164 | 371,000 | 1,640 |
2016-02-16 | 162 | 166 | 161 | 161 | 657,000 | 1,610 |
2016-02-15 | 167 | 168 | 159 | 162 | 1,197,000 | 1,620 |
2016-02-12 | 171 | 175 | 149 | 159 | 951,000 | 1,590 |
2016-02-10 | 198 | 201 | 186 | 189 | 384,000 | 1,890 |
2016-02-09 | 194 | 198 | 194 | 197 | 338,000 | 1,970 |
2016-02-08 | 196 | 205 | 195 | 204 | 288,000 | 2,040 |
2016-02-05 | 205 | 205 | 197 | 199 | 273,000 | 1,990 |
2016-02-04 | 208 | 212 | 206 | 207 | 329,000 | 2,070 |
2016-02-03 | 208 | 209 | 205 | 207 | 284,000 | 2,070 |
2016-02-02 | 216 | 216 | 211 | 211 | 279,000 | 2,110 |
2016-02-01 | 212 | 214 | 209 | 214 | 310,000 | 2,140 |
2016-01-29 | 208 | 210 | 200 | 210 | 485,000 | 2,100 |
2016-01-28 | 204 | 207 | 203 | 206 | 302,000 | 2,060 |
2016-01-27 | 203 | 204 | 201 | 203 | 158,000 | 2,030 |
2016-01-26 | 201 | 202 | 200 | 200 | 256,000 | 2,000 |
2016-01-25 | 205 | 208 | 202 | 203 | 462,000 | 2,030 |
2016-01-22 | 199 | 201 | 197 | 201 | 278,000 | 2,010 |
2016-01-21 | 193 | 199 | 193 | 193 | 434,000 | 1,930 |
2016-01-20 | 205 | 205 | 193 | 195 | 369,000 | 1,950 |
2016-01-19 | 200 | 205 | 199 | 205 | 288,000 | 2,050 |
2016-01-18 | 200 | 202 | 198 | 200 | 183,000 | 2,000 |
2016-01-15 | 208 | 209 | 202 | 205 | 287,000 | 2,050 |
2016-01-14 | 202 | 204 | 201 | 203 | 205,000 | 2,030 |
2016-01-13 | 206 | 210 | 205 | 209 | 227,000 | 2,090 |
2016-01-12 | 210 | 210 | 201 | 202 | 413,000 | 2,020 |
2016-01-08 | 210 | 214 | 208 | 212 | 371,000 | 2,120 |
2016-01-07 | 218 | 219 | 210 | 211 | 390,000 | 2,110 |
2016-01-06 | 225 | 225 | 219 | 220 | 227,000 | 2,200 |
2016-01-05 | 225 | 226 | 222 | 225 | 243,000 | 2,250 |
2016-01-04 | 227 | 227 | 223 | 225 | 201,000 | 2,250 |
分割・併合履歴 : [2016-09-28]1株→0.1株