3408 サカイオーベックス(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,648	2,686	2,632	2,641	11,400	2,641
2017-12-28	2,696	2,697	2,641	2,645	12,900	2,645
2017-12-27	2,622	2,710	2,602	2,701	14,300	2,701
2017-12-26	2,691	2,701	2,637	2,637	27,100	2,637
2017-12-25	2,761	2,772	2,713	2,719	24,500	2,719
2017-12-22	2,777	2,792	2,761	2,772	17,100	2,772
2017-12-21	2,722	2,787	2,722	2,776	26,500	2,776
2017-12-20	2,746	2,746	2,724	2,732	21,700	2,732
2017-12-19	2,747	2,775	2,736	2,762	26,700	2,762
2017-12-18	2,765	2,770	2,728	2,747	28,500	2,747
2017-12-15	2,698	2,790	2,692	2,759	71,700	2,759
2017-12-14	2,643	2,680	2,630	2,677	12,300	2,677
2017-12-13	2,619	2,653	2,616	2,648	20,100	2,648
2017-12-12	2,625	2,631	2,610	2,614	10,000	2,614
2017-12-11	2,624	2,650	2,622	2,631	21,400	2,631
2017-12-08	2,581	2,628	2,570	2,622	20,900	2,622
2017-12-07	2,564	2,638	2,552	2,619	27,700	2,619
2017-12-06	2,562	2,580	2,545	2,570	26,400	2,570
2017-12-05	2,571	2,599	2,539	2,591	19,900	2,591
2017-12-04	2,586	2,598	2,551	2,582	20,900	2,582
2017-12-01	2,584	2,610	2,579	2,586	20,200	2,586
2017-11-30	2,615	2,615	2,556	2,610	20,700	2,610
2017-11-29	2,531	2,620	2,530	2,615	41,500	2,615
2017-11-28	2,560	2,565	2,490	2,530	25,900	2,530
2017-11-27	2,601	2,617	2,556	2,580	20,300	2,580
2017-11-24	2,550	2,566	2,512	2,560	22,000	2,560
2017-11-22	2,552	2,559	2,483	2,539	46,000	2,539
2017-11-21	2,500	2,570	2,497	2,560	72,800	2,560
2017-11-20	2,373	2,495	2,361	2,485	103,200	2,485
2017-11-17	2,345	2,376	2,333	2,363	33,600	2,363
2017-11-16	2,311	2,368	2,301	2,343	28,800	2,343
2017-11-15	2,256	2,317	2,202	2,312	67,300	2,312
2017-11-13	2,269	2,269	2,220	2,234	22,700	2,234
2017-11-10	2,200	2,226	2,199	2,222	17,600	2,222
2017-11-09	2,250	2,265	2,208	2,231	27,600	2,231
2017-11-08	2,265	2,265	2,210	2,243	36,700	2,243
2017-11-07	2,306	2,311	2,270	2,278	22,400	2,278
2017-11-06	2,332	2,339	2,306	2,322	16,900	2,322
2017-11-02	2,312	2,350	2,308	2,345	16,100	2,345
2017-11-01	2,323	2,340	2,317	2,332	12,100	2,332
2017-10-31	2,324	2,348	2,305	2,328	23,700	2,328
2017-10-30	2,343	2,344	2,305	2,324	34,400	2,324
2017-10-27	2,307	2,355	2,292	2,344	31,900	2,344
2017-10-26	2,289	2,309	2,280	2,300	15,800	2,300
2017-10-25	2,321	2,325	2,288	2,303	18,800	2,303
2017-10-24	2,305	2,330	2,305	2,318	17,900	2,318
2017-10-23	2,278	2,305	2,263	2,301	16,600	2,301
2017-10-20	2,266	2,288	2,244	2,278	22,900	2,278
2017-10-19	2,250	2,299	2,249	2,266	18,200	2,266
2017-10-18	2,312	2,337	2,245	2,251	45,900	2,251
2017-10-17	2,303	2,337	2,289	2,313	35,500	2,313
2017-10-16	2,330	2,342	2,323	2,327	34,400	2,327
2017-10-13	2,300	2,348	2,300	2,330	36,000	2,330
2017-10-12	2,270	2,316	2,265	2,309	27,900	2,309
2017-10-11	2,260	2,286	2,258	2,262	24,000	2,262
2017-10-10	2,233	2,275	2,233	2,269	18,400	2,269
2017-10-06	2,335	2,335	2,231	2,236	44,300	2,236
2017-10-05	2,341	2,358	2,317	2,346	17,600	2,346
2017-10-04	2,339	2,354	2,338	2,347	18,400	2,347
2017-10-03	2,350	2,356	2,333	2,339	30,700	2,339
2017-10-02	2,334	2,358	2,320	2,337	26,900	2,337
2017-09-29	2,299	2,357	2,284	2,329	35,000	2,329
2017-09-28	2,299	2,315	2,284	2,299	31,700	2,299
2017-09-27	2,320	2,340	2,296	2,306	25,900	2,306
2017-09-26	2,315	2,333	2,312	2,327	26,100	2,327
2017-09-25	2,290	2,333	2,290	2,317	34,200	2,317
2017-09-22	2,363	2,369	2,290	2,290	38,600	2,290
2017-09-21	2,339	2,377	2,337	2,364	34,500	2,364
2017-09-20	2,370	2,384	2,326	2,339	46,900	2,339
2017-09-19	2,350	2,372	2,343	2,365	47,200	2,365
2017-09-15	2,290	2,340	2,286	2,335	55,800	2,335
2017-09-14	2,299	2,299	2,275	2,287	26,600	2,287
2017-09-13	2,288	2,300	2,280	2,295	46,900	2,295
2017-09-12	2,282	2,290	2,240	2,282	42,300	2,282
2017-09-11	2,250	2,284	2,250	2,273	43,400	2,273
2017-09-08	2,170	2,250	2,170	2,248	87,900	2,248
2017-09-07	2,119	2,177	2,119	2,148	22,600	2,148
2017-09-06	2,053	2,127	2,050	2,119	26,600	2,119
2017-09-05	2,071	2,114	2,033	2,087	46,400	2,087
2017-09-04	2,197	2,197	2,080	2,096	39,100	2,096
2017-09-01	2,150	2,195	2,136	2,195	49,700	2,195
2017-08-31	2,150	2,176	2,105	2,136	59,000	2,136
2017-08-30	2,081	2,155	2,078	2,143	78,400	2,143
2017-08-29	2,034	2,068	2,021	2,063	50,900	2,063
2017-08-28	1,989	2,044	1,988	2,034	35,900	2,034
2017-08-25	2,006	2,007	1,974	1,982	28,300	1,982
2017-08-24	1,994	2,008	1,994	2,006	43,900	2,006
2017-08-23	1,940	2,020	1,939	1,994	138,800	1,994
2017-08-22	1,918	1,934	1,907	1,932	30,400	1,932
2017-08-21	1,877	1,917	1,877	1,912	39,300	1,912
2017-08-18	1,872	1,877	1,857	1,877	25,200	1,877
2017-08-17	1,861	1,886	1,852	1,883	32,400	1,883
2017-08-16	1,840	1,864	1,840	1,856	14,800	1,856
2017-08-15	1,860	1,876	1,835	1,840	25,800	1,840
2017-08-14	1,826	1,860	1,811	1,852	39,800	1,852
2017-08-10	1,831	1,831	1,805	1,814	14,200	1,814
2017-08-09	1,850	1,850	1,815	1,822	16,700	1,822
2017-08-08	1,844	1,857	1,821	1,854	17,700	1,854
2017-08-07	1,830	1,840	1,796	1,839	21,100	1,839
2017-08-04	1,824	1,824	1,812	1,821	12,300	1,821
2017-08-03	1,810	1,823	1,810	1,823	14,800	1,823
2017-08-02	1,803	1,828	1,803	1,816	16,800	1,816
2017-08-01	1,814	1,821	1,795	1,798	31,000	1,798
2017-07-31	1,841	1,844	1,814	1,814	20,200	1,814
2017-07-28	1,862	1,862	1,840	1,848	12,000	1,848
2017-07-27	1,849	1,876	1,848	1,862	22,300	1,862
2017-07-26	1,844	1,856	1,840	1,844	14,400	1,844
2017-07-25	1,842	1,855	1,838	1,842	13,300	1,842
2017-07-24	1,850	1,861	1,839	1,853	29,900	1,853
2017-07-21	1,825	1,855	1,825	1,854	25,100	1,854
2017-07-20	1,815	1,837	1,809	1,831	34,500	1,831
2017-07-19	1,811	1,814	1,804	1,804	15,600	1,804
2017-07-18	1,812	1,817	1,800	1,811	14,600	1,811
2017-07-14	1,797	1,816	1,784	1,811	18,400	1,811
2017-07-13	1,809	1,809	1,782	1,797	17,900	1,797
2017-07-12	1,798	1,802	1,793	1,799	18,100	1,799
2017-07-11	1,796	1,807	1,790	1,797	31,600	1,797
2017-07-10	1,799	1,808	1,794	1,796	11,800	1,796
2017-07-07	1,810	1,813	1,780	1,787	20,900	1,787
2017-07-06	1,818	1,819	1,805	1,808	12,500	1,808
2017-07-05	1,818	1,824	1,804	1,818	22,000	1,818
2017-07-04	1,822	1,842	1,811	1,816	62,300	1,816
2017-07-03	1,805	1,819	1,802	1,811	19,500	1,811
2017-06-30	1,795	1,804	1,784	1,804	25,900	1,804
2017-06-29	1,792	1,808	1,785	1,807	17,400	1,807
2017-06-28	1,805	1,805	1,786	1,788	32,000	1,788
2017-06-27	1,799	1,804	1,790	1,800	22,800	1,800
2017-06-26	1,776	1,793	1,776	1,789	14,600	1,789
2017-06-23	1,806	1,814	1,767	1,775	109,400	1,775
2017-06-22	1,730	1,730	1,713	1,720	16,600	1,720
2017-06-21	1,727	1,727	1,717	1,720	9,300	1,720
2017-06-20	1,725	1,730	1,715	1,720	13,700	1,720
2017-06-19	1,716	1,719	1,710	1,716	13,400	1,716
2017-06-16	1,709	1,717	1,705	1,714	12,700	1,714
2017-06-15	1,706	1,710	1,698	1,701	13,300	1,701
2017-06-14	1,710	1,748	1,701	1,701	18,200	1,701
2017-06-13	1,706	1,721	1,704	1,704	16,900	1,704
2017-06-12	1,710	1,717	1,703	1,708	9,200	1,708
2017-06-09	1,706	1,721	1,702	1,704	22,900	1,704
2017-06-08	1,716	1,726	1,711	1,715	9,300	1,715
2017-06-07	1,719	1,720	1,709	1,716	15,200	1,716
2017-06-06	1,732	1,732	1,711	1,714	23,900	1,714
2017-06-05	1,746	1,746	1,729	1,732	9,400	1,732
2017-06-02	1,737	1,752	1,729	1,750	30,400	1,750
2017-06-01	1,724	1,741	1,723	1,730	15,200	1,730
2017-05-31	1,746	1,748	1,709	1,710	28,800	1,710
2017-05-30	1,741	1,753	1,732	1,748	13,400	1,748
2017-05-29	1,740	1,749	1,738	1,740	12,500	1,740
2017-05-26	1,730	1,738	1,726	1,731	32,600	1,731
2017-05-25	1,758	1,758	1,726	1,730	29,200	1,730
2017-05-24	1,754	1,762	1,745	1,760	11,800	1,760
2017-05-23	1,743	1,750	1,721	1,728	24,600	1,728
2017-05-22	1,744	1,761	1,730	1,745	45,800	1,745
2017-05-19	1,719	1,737	1,705	1,732	18,200	1,732
2017-05-18	1,700	1,715	1,696	1,715	15,300	1,715
2017-05-17	1,736	1,739	1,706	1,717	26,700	1,717
2017-05-16	1,767	1,773	1,731	1,736	39,700	1,736
2017-05-15	1,797	1,797	1,762	1,767	22,300	1,767
2017-05-12	1,799	1,816	1,799	1,803	8,700	1,803
2017-05-11	1,821	1,829	1,800	1,821	19,000	1,821
2017-05-10	1,810	1,824	1,802	1,821	17,200	1,821
2017-05-09	1,830	1,830	1,806	1,812	14,700	1,812
2017-05-08	1,812	1,834	1,812	1,830	17,700	1,830
2017-05-02	1,789	1,805	1,780	1,798	14,200	1,798
2017-05-01	1,756	1,780	1,756	1,779	10,600	1,779
2017-04-28	1,772	1,772	1,750	1,751	15,200	1,751
2017-04-27	1,759	1,779	1,756	1,774	17,100	1,774
2017-04-26	1,769	1,779	1,756	1,764	25,000	1,764
2017-04-25	1,765	1,770	1,759	1,764	15,600	1,764
2017-04-24	1,752	1,765	1,740	1,756	8,600	1,756
2017-04-21	1,739	1,748	1,729	1,744	12,500	1,744
2017-04-20	1,721	1,733	1,721	1,729	12,700	1,729
2017-04-19	1,710	1,730	1,710	1,721	9,600	1,721
2017-04-18	1,691	1,721	1,691	1,710	9,900	1,710
2017-04-17	1,672	1,692	1,670	1,685	10,900	1,685
2017-04-14	1,687	1,698	1,678	1,682	10,700	1,682
2017-04-13	1,702	1,703	1,662	1,695	37,100	1,695
2017-04-12	1,739	1,739	1,700	1,707	12,200	1,707
2017-04-11	1,760	1,760	1,743	1,743	11,400	1,743
2017-04-10	1,735	1,776	1,735	1,759	14,200	1,759
2017-04-07	1,739	1,753	1,727	1,736	22,600	1,736
2017-04-06	1,760	1,760	1,718	1,722	27,400	1,722
2017-04-05	1,792	1,800	1,750	1,763	31,100	1,763
2017-04-04	1,814	1,814	1,778	1,780	28,500	1,780
2017-04-03	1,807	1,833	1,801	1,821	16,900	1,821
2017-03-31	1,856	1,856	1,803	1,804	27,300	1,804
2017-03-30	1,854	1,869	1,840	1,847	22,500	1,847
2017-03-29	1,842	1,862	1,832	1,862	15,000	1,862
2017-03-28	1,857	1,873	1,854	1,862	28,700	1,862
2017-03-27	1,838	1,853	1,830	1,841	29,700	1,841
2017-03-24	1,835	1,865	1,825	1,849	15,800	1,849
2017-03-23	1,846	1,852	1,816	1,820	43,700	1,820
2017-03-22	1,874	1,874	1,850	1,852	40,600	1,852
2017-03-21	1,911	1,911	1,890	1,896	15,100	1,896
2017-03-17	1,913	1,921	1,898	1,913	17,200	1,913
2017-03-16	1,907	1,920	1,904	1,913	14,600	1,913
2017-03-15	1,950	1,950	1,901	1,906	44,400	1,906
2017-03-14	1,949	1,967	1,945	1,958	27,200	1,958
2017-03-13	1,914	1,968	1,910	1,951	53,800	1,951
2017-03-10	1,900	1,906	1,890	1,894	29,500	1,894
2017-03-09	1,901	1,910	1,892	1,892	15,700	1,892
2017-03-08	1,918	1,928	1,897	1,902	14,800	1,902
2017-03-07	1,905	1,930	1,905	1,918	19,200	1,918
2017-03-06	1,910	1,914	1,899	1,905	11,900	1,905
2017-03-03	1,916	1,916	1,901	1,910	8,600	1,910
2017-03-02	1,924	1,924	1,897	1,903	22,300	1,903
2017-03-01	1,910	1,911	1,890	1,908	32,200	1,908
2017-02-28	1,900	1,914	1,892	1,896	20,500	1,896
2017-02-27	1,909	1,919	1,885	1,899	44,300	1,899
2017-02-24	1,926	1,938	1,925	1,926	23,200	1,926
2017-02-23	1,944	1,948	1,924	1,943	20,400	1,943
2017-02-22	1,988	1,998	1,935	1,953	40,500	1,953
2017-02-21	1,954	1,961	1,941	1,957	15,900	1,957
2017-02-20	1,938	1,962	1,908	1,960	33,700	1,960
2017-02-17	1,907	1,943	1,900	1,938	34,500	1,938
2017-02-16	1,904	1,918	1,900	1,905	29,600	1,905
2017-02-15	1,883	1,903	1,878	1,897	53,700	1,897
2017-02-14	1,900	1,900	1,867	1,877	59,100	1,877
2017-02-13	1,873	1,899	1,858	1,896	98,000	1,896
2017-02-10	1,790	1,795	1,772	1,781	19,100	1,781
2017-02-09	1,772	1,772	1,761	1,769	22,000	1,769
2017-02-08	1,773	1,773	1,762	1,771	10,500	1,771
2017-02-07	1,767	1,783	1,764	1,773	7,200	1,773
2017-02-06	1,768	1,774	1,763	1,771	14,800	1,771
2017-02-03	1,768	1,776	1,761	1,768	19,700	1,768
2017-02-02	1,808	1,808	1,760	1,764	21,600	1,764
2017-02-01	1,800	1,800	1,776	1,797	17,300	1,797
2017-01-31	1,827	1,833	1,801	1,805	14,000	1,805
2017-01-30	1,833	1,850	1,811	1,844	25,500	1,844
2017-01-27	1,814	1,840	1,806	1,831	13,500	1,831
2017-01-26	1,813	1,826	1,804	1,809	17,700	1,809
2017-01-25	1,813	1,813	1,781	1,808	16,500	1,808
2017-01-24	1,772	1,794	1,768	1,792	19,300	1,792
2017-01-23	1,786	1,800	1,771	1,772	19,800	1,772
2017-01-20	1,790	1,805	1,771	1,786	20,300	1,786
2017-01-19	1,818	1,825	1,792	1,795	27,700	1,795
2017-01-18	1,779	1,819	1,770	1,816	36,600	1,816
2017-01-17	1,794	1,798	1,770	1,770	21,100	1,770
2017-01-16	1,823	1,824	1,792	1,796	15,300	1,796
2017-01-13	1,817	1,829	1,798	1,827	23,000	1,827
2017-01-12	1,852	1,852	1,816	1,835	21,700	1,835
2017-01-11	1,829	1,852	1,827	1,852	25,200	1,852
2017-01-10	1,803	1,827	1,800	1,827	28,400	1,827
2017-01-06	1,812	1,816	1,797	1,804	25,800	1,804
2017-01-05	1,822	1,825	1,783	1,821	31,200	1,821
2017-01-04	1,770	1,820	1,762	1,818	28,400	1,818

分割・併合履歴： [2016-09-28]1株→0.1株