3408 サカイオーベックス(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-281,8111,8451,8111,82520,8001,825
2018-12-271,8401,9001,8111,83034,4001,830
2018-12-261,8661,9111,6801,71088,7001,710
2018-12-251,9311,9661,8161,82664,3001,826
2018-12-212,0772,0771,9742,04322,1002,043
2018-12-202,0812,1172,0522,08223,1002,082
2018-12-192,1892,1942,1332,16414,6002,164
2018-12-182,2572,2572,1722,18724,4002,187
2018-12-172,3372,3372,2422,27322,0002,273
2018-12-142,3792,3832,3252,34525,3002,345
2018-12-132,2992,3842,2972,36716,9002,367
2018-12-122,3502,3762,2922,30120,0002,301
2018-12-112,3682,3692,3292,34321,3002,343
2018-12-102,3162,3722,3162,36815,6002,368
2018-12-072,3282,3582,3142,34511,6002,345
2018-12-062,3652,4062,3072,32827,8002,328
2018-12-052,4202,4592,4042,40611,0002,406
2018-12-042,4362,4822,4322,46624,7002,466
2018-12-032,4582,4762,4232,44610,0002,446
2018-11-302,4062,4812,4022,46719,9002,467
2018-11-292,4172,4562,4162,45615,6002,456
2018-11-282,4112,4602,4002,41615,9002,416
2018-11-272,3712,4042,3612,39217,4002,392
2018-11-262,3812,4422,3712,37118,1002,371
2018-11-222,4122,4152,3622,40912,4002,409
2018-11-212,3902,4072,3502,38912,6002,389
2018-11-202,4232,4482,3892,41621,2002,416
2018-11-192,4862,4862,4322,47314,8002,473
2018-11-162,5012,5102,4522,48613,7002,486
2018-11-152,4322,5042,4322,49315,8002,493
2018-11-142,4442,4892,4262,47017,6002,470
2018-11-132,3712,4672,3702,46227,7002,462
2018-11-122,3242,4392,3242,42127,3002,421
2018-11-092,2902,3192,2712,31811,3002,318
2018-11-082,2902,3202,2892,2909,7002,290
2018-11-072,3112,3112,2612,27413,2002,274
2018-11-062,2762,2922,2522,26910,6002,269
2018-11-052,2912,2992,2452,27922,4002,279
2018-11-022,2472,3172,2472,31315,1002,313
2018-11-012,2322,2672,1822,24719,9002,247
2018-10-312,2042,2372,1732,23614,3002,236
2018-10-302,1212,1722,1212,16817,2002,168
2018-10-292,1312,1392,0902,11917,3002,119
2018-10-262,0672,1042,0572,09420,7002,094
2018-10-252,1492,1522,0592,06420,0002,064
2018-10-242,0932,1662,0932,16612,8002,166
2018-10-232,1262,1312,0822,09317,7002,093
2018-10-222,1662,1842,1492,17216,0002,172
2018-10-192,1702,2032,1612,20014,6002,200
2018-10-182,1862,2202,1702,17615,9002,176
2018-10-172,2032,2282,1812,19720,3002,197
2018-10-162,2162,2162,1702,19118,7002,191
2018-10-152,2452,2672,2262,22821,8002,228
2018-10-122,2152,2292,2042,22311,4002,223
2018-10-112,2452,2492,2052,21213,0002,212
2018-10-102,3002,3092,2382,28516,1002,285
2018-10-092,3172,3452,2652,27617,4002,276
2018-10-052,3602,3772,3452,35910,7002,359
2018-10-042,3602,4002,3502,3879,9002,387
2018-10-032,3862,4002,3302,35016,6002,350
2018-10-022,4352,4482,3742,38615,7002,386
2018-10-012,4232,4302,4002,40115,1002,401
2018-09-282,4832,4912,4302,4366,2002,436
2018-09-272,4502,4772,4352,44217,0002,442
2018-09-262,4482,4532,4122,4537,8002,453
2018-09-252,3852,4442,3812,44416,6002,444
2018-09-212,3772,4142,3592,38521,1002,385
2018-09-202,3772,3942,3682,37713,8002,377
2018-09-192,3712,4042,3542,35421,2002,354
2018-09-182,3372,3722,3352,3698,2002,369
2018-09-142,3232,3522,3062,33814,4002,338
2018-09-132,2822,3322,2822,3235,7002,323
2018-09-122,2962,3092,2832,29916,9002,299
2018-09-112,3612,3622,3052,31315,8002,313
2018-09-102,3482,3642,3432,3585,8002,358
2018-09-072,3442,3642,3342,35813,5002,358
2018-09-062,3362,3932,3362,38213,6002,382
2018-09-052,3452,3942,3262,36210,0002,362
2018-09-042,3802,4082,3322,36114,3002,361
2018-09-032,4382,4472,3812,38211,2002,382
2018-08-312,4772,5242,4352,44721,5002,447
2018-08-302,4762,4952,4672,49112,7002,491
2018-08-292,4632,4902,4512,45411,8002,454
2018-08-282,4142,4852,4142,46312,8002,463
2018-08-272,3782,4142,3782,4036,5002,403
2018-08-242,3942,4032,3632,3786,9002,378
2018-08-232,3632,3902,3562,3896,5002,389
2018-08-222,3122,3562,3122,3474,4002,347
2018-08-212,3442,3562,3052,3467,0002,346
2018-08-202,3972,3972,3452,3456,5002,345
2018-08-172,3612,4062,3472,3976,9002,397
2018-08-162,3332,3672,2982,36113,4002,361
2018-08-152,4322,4322,3652,3748,6002,374
2018-08-142,3722,4322,3712,4329,8002,432
2018-08-132,3752,3822,3512,37216,4002,372
2018-08-102,4552,4552,4102,41722,4002,417
2018-08-092,3312,3682,3312,3517,6002,351
2018-08-082,3622,3962,3402,3578,6002,357
2018-08-072,3792,3912,3622,3767,0002,376
2018-08-062,4132,4412,3912,3916,5002,391
2018-08-032,4822,4972,4302,4457,0002,445
2018-08-022,5282,5282,4602,4825,7002,482
2018-08-012,5622,5622,4612,5165,5002,516
2018-07-312,5562,5672,4912,56215,3002,562
2018-07-302,5072,5632,4882,55813,4002,558
2018-07-272,5162,5312,4772,5309,6002,530
2018-07-262,5032,5172,4832,5173,3002,517
2018-07-252,4902,5102,4852,48913,4002,489
2018-07-242,4762,5172,4762,50417,9002,504
2018-07-232,3852,5002,3852,50020,0002,500
2018-07-202,4002,4202,3652,39713,8002,397
2018-07-192,3762,3952,3472,38819,0002,388
2018-07-182,2822,3772,2822,37630,8002,376
2018-07-172,2802,3162,2752,28016,4002,280
2018-07-132,2592,3142,2592,31421,7002,314
2018-07-122,2732,2772,2392,2609,8002,260
2018-07-112,2512,2952,2182,29519,9002,295
2018-07-102,2502,2942,2462,27316,3002,273
2018-07-092,3202,3202,2052,22446,9002,224
2018-07-062,4562,4562,3012,34688,6002,346
2018-07-052,2212,2282,1852,2067,5002,206
2018-07-042,2502,2602,2322,2429,7002,242
2018-07-032,3102,3202,2002,24321,4002,243
2018-07-022,3632,3632,2702,29511,1002,295
2018-06-292,3562,3642,3172,3639,1002,363
2018-06-282,3702,3722,3112,34212,8002,342
2018-06-272,3702,3702,3202,36317,6002,363
2018-06-262,2452,3242,2452,32016,3002,320
2018-06-252,2852,2852,2332,24510,8002,245
2018-06-222,2672,2892,2582,28510,9002,285
2018-06-212,3322,3322,2702,2786,4002,278
2018-06-202,2712,3212,2502,31212,8002,312
2018-06-192,3162,3272,2582,27226,6002,272
2018-06-182,3322,3352,2932,3169,7002,316
2018-06-152,3552,3592,3032,3109,5002,310
2018-06-142,3042,4872,2982,35564,1002,355
2018-06-132,3402,3402,2822,29820,9002,298
2018-06-122,4072,4122,3422,35430,4002,354
2018-06-112,4632,4632,4062,4128,4002,412
2018-06-082,4462,4722,4412,4478,6002,447
2018-06-072,3892,4702,3892,4707,8002,470
2018-06-062,4252,4252,3852,41110,6002,411
2018-06-052,4742,4752,4042,4126,2002,412
2018-06-042,4442,5092,4442,4548,3002,454
2018-06-012,4342,4482,4232,4426,8002,442
2018-05-312,5432,5432,4362,4517,2002,451
2018-05-302,4782,5162,4782,4936,3002,493
2018-05-292,5402,5402,5102,5284,5002,528
2018-05-282,6502,6502,5472,5644,3002,564
2018-05-252,6372,6372,6022,6074,9002,607
2018-05-242,6732,6732,6252,6376,8002,637
2018-05-232,6742,6902,6562,6739,5002,673
2018-05-222,6902,7052,6572,67211,2002,672
2018-05-212,6602,7122,6602,70216,0002,702
2018-05-182,6302,6672,6192,6597,2002,659
2018-05-172,6452,6452,5942,61911,5002,619
2018-05-162,6602,6692,5882,63121,3002,631
2018-05-152,5122,6982,4882,66027,2002,660
2018-05-142,4252,5362,4252,51258,7002,512
2018-05-112,4472,4472,4022,4208,2002,420
2018-05-102,4202,4202,3922,4108,3002,410
2018-05-092,4032,4352,3882,42410,3002,424
2018-05-082,4042,4132,3862,40314,1002,403
2018-05-072,4162,4162,3712,40414,8002,404
2018-05-022,3912,4062,3702,3978,8002,397
2018-05-012,3992,4122,3802,3914,0002,391
2018-04-272,4282,4282,3862,4009,9002,400
2018-04-262,4302,4302,3902,41513,7002,415
2018-04-252,3982,4112,3752,4074,3002,407
2018-04-242,3912,3992,3802,3988,1002,398
2018-04-232,3902,3942,3672,3915,0002,391
2018-04-202,3992,4072,3762,3804,6002,380
2018-04-192,4172,4172,3622,39911,4002,399
2018-04-182,3762,4332,3512,41715,4002,417
2018-04-172,4172,4172,3632,37612,2002,376
2018-04-162,4042,4082,3812,4038,6002,403
2018-04-132,4362,4372,3932,41210,6002,412
2018-04-122,4602,4612,4052,42711,4002,427
2018-04-112,4832,4982,4602,4607,2002,460
2018-04-102,4742,5082,4702,4928,2002,492
2018-04-092,4752,5392,4642,50311,2002,503
2018-04-062,5502,5792,4792,48131,6002,481
2018-04-052,5992,6042,5352,60014,0002,600
2018-04-042,5122,6002,5032,59120,7002,591
2018-04-032,5152,5412,4922,5108,9002,510
2018-03-302,4812,6372,4222,61120,6002,611
2018-03-292,4562,4732,4242,4698,8002,469
2018-03-282,4152,4652,3952,45513,2002,455
2018-03-272,4222,4962,4052,47711,9002,477
2018-03-262,3902,3912,3232,38213,6002,382
2018-03-232,4872,4872,3802,39028,4002,390
2018-03-222,4212,5372,3882,53736,0002,537
2018-03-202,4812,4902,4492,4668,2002,466
2018-03-192,5952,5952,4732,48113,7002,481
2018-03-162,5332,5732,4972,54511,9002,545
2018-03-152,6112,6112,5252,53919,8002,539
2018-03-142,5622,6502,5442,63223,1002,632
2018-03-132,5472,5892,5322,58215,9002,582
2018-03-122,5232,5602,4862,56017,1002,560
2018-03-092,5492,5652,4682,50518,6002,505
2018-03-082,5142,5322,4702,52217,5002,522
2018-03-072,5162,5362,4842,51112,0002,511
2018-03-062,4852,5502,4852,51316,1002,513
2018-03-052,5472,5632,4512,47611,5002,476
2018-03-022,5872,6082,5432,54712,5002,547
2018-03-012,6662,6662,5872,62011,3002,620
2018-02-282,6552,6782,6252,66318,2002,663
2018-02-272,7392,7462,6702,68913,2002,689
2018-02-262,8042,8042,7292,73910,0002,739
2018-02-232,8012,8302,7722,79811,4002,798
2018-02-222,8302,8302,7412,78314,6002,783
2018-02-212,7692,8132,7222,81324,8002,813
2018-02-202,6772,7742,6702,76735,3002,767
2018-02-192,6922,7142,5582,66034,2002,660
2018-02-162,6122,6952,6122,65927,6002,659
2018-02-152,5192,6592,4972,61237,7002,612
2018-02-142,6502,6702,4852,49922,4002,499
2018-02-132,6332,6622,5842,65028,7002,650
2018-02-092,4462,6182,4212,58675,4002,586
2018-02-082,4192,4392,3802,41911,8002,419
2018-02-072,4002,4722,3802,38553,3002,385
2018-02-062,3902,4082,2582,32772,8002,327
2018-02-052,6112,6202,5522,56128,0002,561
2018-02-022,6482,6512,6152,64513,5002,645
2018-02-012,6442,6442,6232,6446,3002,644
2018-01-312,5692,6252,5692,61822,8002,618
2018-01-302,6162,6372,5772,58414,9002,584
2018-01-292,6252,6442,6082,61616,1002,616
2018-01-262,6302,6302,6012,60714,1002,607
2018-01-252,6272,6332,6112,6167,5002,616
2018-01-242,6382,6382,6132,6298,1002,629
2018-01-232,6442,6452,6132,6387,9002,638
2018-01-222,6342,6402,6072,61718,3002,617
2018-01-192,6162,6382,6162,63312,8002,633
2018-01-182,6742,6742,6162,61611,7002,616
2018-01-172,6952,6952,6692,67514,5002,675
2018-01-162,6702,6872,6602,66311,5002,663
2018-01-152,7222,7222,6632,67013,8002,670
2018-01-122,7452,7452,7032,72711,3002,727
2018-01-112,7662,7662,7222,7457,5002,745
2018-01-102,7352,7752,7102,76515,5002,765
2018-01-092,7262,7412,7202,73511,9002,735
2018-01-052,7272,7292,7082,72617,2002,726
2018-01-042,6582,7122,6582,70811,8002,708

分割・併合履歴 : [2016-09-28]1株→0.1株