3408 サカイオーベックス(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,883	1,883	1,850	1,875	11,200	1,875
2019-12-27	1,872	1,883	1,867	1,883	4,900	1,883
2019-12-26	1,854	1,880	1,854	1,880	4,300	1,880
2019-12-25	1,883	1,883	1,845	1,854	6,000	1,854
2019-12-24	1,890	1,891	1,868	1,883	5,000	1,883
2019-12-23	1,908	1,912	1,892	1,899	6,900	1,899
2019-12-20	1,908	1,909	1,894	1,907	8,300	1,907
2019-12-19	1,873	1,894	1,866	1,894	7,500	1,894
2019-12-18	1,916	1,916	1,850	1,861	11,600	1,861
2019-12-17	1,902	1,913	1,897	1,913	8,000	1,913
2019-12-16	1,902	1,920	1,894	1,902	11,200	1,902
2019-12-13	1,914	1,914	1,888	1,900	22,300	1,900
2019-12-12	1,914	1,914	1,880	1,887	14,900	1,887
2019-12-11	1,900	1,916	1,884	1,910	18,100	1,910
2019-12-10	1,916	1,920	1,901	1,904	14,000	1,904
2019-12-09	1,905	1,915	1,904	1,915	11,900	1,915
2019-12-06	1,900	1,907	1,880	1,885	18,000	1,885
2019-12-05	1,900	1,910	1,894	1,900	14,100	1,900
2019-12-04	1,871	1,911	1,850	1,900	17,400	1,900
2019-12-03	1,855	1,872	1,828	1,872	18,300	1,872
2019-12-02	1,818	1,862	1,815	1,855	26,800	1,855
2019-11-29	1,789	1,809	1,785	1,805	8,000	1,805
2019-11-28	1,783	1,793	1,765	1,788	6,400	1,788
2019-11-27	1,760	1,776	1,750	1,776	13,800	1,776
2019-11-26	1,778	1,795	1,753	1,753	7,600	1,753
2019-11-25	1,776	1,780	1,765	1,776	6,300	1,776
2019-11-22	1,773	1,777	1,759	1,769	5,700	1,769
2019-11-21	1,782	1,782	1,742	1,777	13,100	1,777
2019-11-20	1,816	1,816	1,778	1,782	10,900	1,782
2019-11-19	1,790	1,813	1,790	1,809	7,700	1,809
2019-11-18	1,784	1,790	1,770	1,790	8,600	1,790
2019-11-15	1,752	1,795	1,751	1,782	17,500	1,782
2019-11-14	1,781	1,781	1,740	1,761	25,600	1,761
2019-11-13	1,859	1,859	1,781	1,781	9,600	1,781
2019-11-12	1,871	1,871	1,827	1,852	7,000	1,852
2019-11-11	1,865	1,891	1,850	1,858	8,400	1,858
2019-11-08	1,905	1,905	1,868	1,873	7,200	1,873
2019-11-07	1,907	1,908	1,887	1,896	2,700	1,896
2019-11-06	1,892	1,919	1,888	1,907	7,900	1,907
2019-11-05	1,857	1,894	1,852	1,889	16,600	1,889
2019-11-01	1,847	1,850	1,833	1,843	4,900	1,843
2019-10-31	1,828	1,875	1,828	1,868	10,300	1,868
2019-10-30	1,854	1,862	1,820	1,825	33,500	1,825
2019-10-29	1,857	1,875	1,855	1,858	10,200	1,858
2019-10-28	1,878	1,878	1,843	1,843	13,700	1,843
2019-10-25	1,859	1,867	1,832	1,867	13,000	1,867
2019-10-24	1,856	1,859	1,835	1,858	8,600	1,858
2019-10-23	1,844	1,856	1,835	1,853	9,700	1,853
2019-10-21	1,830	1,841	1,806	1,841	7,000	1,841
2019-10-18	1,844	1,844	1,824	1,830	6,000	1,830
2019-10-17	1,830	1,845	1,809	1,820	8,900	1,820
2019-10-16	1,840	1,851	1,821	1,839	10,700	1,839
2019-10-15	1,819	1,849	1,819	1,826	11,100	1,826
2019-10-11	1,827	1,827	1,806	1,813	7,500	1,813
2019-10-10	1,821	1,823	1,800	1,823	5,100	1,823
2019-10-09	1,797	1,824	1,785	1,821	8,900	1,821
2019-10-08	1,790	1,829	1,789	1,823	15,700	1,823
2019-10-07	1,785	1,786	1,770	1,779	5,800	1,779
2019-10-04	1,801	1,802	1,775	1,781	7,500	1,781
2019-10-03	1,778	1,802	1,755	1,802	10,400	1,802
2019-10-02	1,758	1,822	1,748	1,811	15,200	1,811
2019-10-01	1,788	1,790	1,763	1,770	15,000	1,770
2019-09-30	1,820	1,835	1,786	1,800	15,600	1,800
2019-09-27	1,775	1,830	1,775	1,815	24,600	1,815
2019-09-26	1,733	1,758	1,730	1,750	13,200	1,750
2019-09-25	1,722	1,730	1,689	1,722	8,900	1,722
2019-09-24	1,705	1,727	1,703	1,725	11,100	1,725
2019-09-20	1,702	1,708	1,679	1,690	9,900	1,690
2019-09-19	1,681	1,696	1,669	1,695	6,500	1,695
2019-09-18	1,701	1,703	1,656	1,669	9,700	1,669
2019-09-17	1,698	1,723	1,687	1,701	9,600	1,701
2019-09-13	1,694	1,701	1,665	1,701	14,100	1,701
2019-09-12	1,709	1,709	1,682	1,682	8,600	1,682
2019-09-11	1,669	1,696	1,667	1,696	10,700	1,696
2019-09-10	1,633	1,658	1,633	1,655	8,000	1,655
2019-09-09	1,629	1,633	1,609	1,630	5,200	1,630
2019-09-06	1,637	1,637	1,603	1,617	6,800	1,617
2019-09-05	1,599	1,631	1,599	1,631	6,300	1,631
2019-09-04	1,616	1,616	1,580	1,580	7,000	1,580
2019-09-03	1,607	1,622	1,603	1,616	5,700	1,616
2019-09-02	1,584	1,612	1,563	1,595	7,200	1,595
2019-08-30	1,571	1,591	1,565	1,585	13,700	1,585
2019-08-29	1,580	1,582	1,546	1,547	17,300	1,547
2019-08-28	1,583	1,599	1,578	1,589	4,400	1,589
2019-08-27	1,579	1,600	1,577	1,583	5,700	1,583
2019-08-26	1,576	1,587	1,571	1,576	8,000	1,576
2019-08-23	1,577	1,613	1,577	1,600	8,900	1,600
2019-08-22	1,588	1,590	1,576	1,584	8,400	1,584
2019-08-21	1,586	1,610	1,582	1,587	5,600	1,587
2019-08-20	1,610	1,618	1,588	1,607	11,700	1,607
2019-08-19	1,595	1,612	1,592	1,594	13,700	1,594
2019-08-16	1,614	1,614	1,586	1,586	14,200	1,586
2019-08-15	1,600	1,642	1,600	1,621	16,200	1,621
2019-08-14	1,655	1,668	1,646	1,662	4,400	1,662
2019-08-13	1,653	1,698	1,639	1,653	14,100	1,653
2019-08-09	1,631	1,676	1,615	1,676	20,800	1,676
2019-08-08	1,669	1,690	1,665	1,665	12,200	1,665
2019-08-07	1,677	1,704	1,661	1,687	9,200	1,687
2019-08-06	1,632	1,685	1,626	1,684	10,300	1,684
2019-08-05	1,734	1,734	1,663	1,686	22,600	1,686
2019-08-02	1,814	1,814	1,742	1,743	13,800	1,743
2019-08-01	1,845	1,845	1,808	1,822	7,400	1,822
2019-07-31	1,863	1,865	1,838	1,845	6,200	1,845
2019-07-30	1,881	1,881	1,853	1,858	12,900	1,858
2019-07-29	1,846	1,883	1,820	1,870	22,700	1,870
2019-07-26	1,761	1,840	1,759	1,831	30,800	1,831
2019-07-25	1,742	1,771	1,720	1,766	12,100	1,766
2019-07-24	1,725	1,748	1,725	1,742	10,300	1,742
2019-07-23	1,707	1,731	1,697	1,725	7,500	1,725
2019-07-22	1,732	1,739	1,708	1,713	6,600	1,713
2019-07-19	1,705	1,747	1,705	1,732	8,200	1,732
2019-07-18	1,742	1,742	1,689	1,689	12,700	1,689
2019-07-17	1,747	1,754	1,718	1,742	10,800	1,742
2019-07-16	1,755	1,757	1,743	1,744	9,000	1,744
2019-07-12	1,737	1,754	1,730	1,751	9,800	1,751
2019-07-11	1,733	1,755	1,726	1,748	8,700	1,748
2019-07-10	1,741	1,752	1,730	1,741	12,600	1,741
2019-07-09	1,755	1,755	1,726	1,747	9,800	1,747
2019-07-08	1,788	1,788	1,755	1,755	6,200	1,755
2019-07-05	1,798	1,799	1,785	1,796	5,400	1,796
2019-07-04	1,797	1,814	1,788	1,806	10,800	1,806
2019-07-03	1,791	1,800	1,775	1,797	7,200	1,797
2019-07-02	1,792	1,811	1,774	1,807	23,500	1,807
2019-07-01	1,740	1,795	1,728	1,795	28,700	1,795
2019-06-28	1,739	1,739	1,705	1,728	31,600	1,728
2019-06-27	1,717	1,748	1,715	1,739	21,300	1,739
2019-06-26	1,735	1,735	1,703	1,708	13,200	1,708
2019-06-25	1,769	1,769	1,722	1,752	23,100	1,752
2019-06-24	1,712	1,750	1,712	1,733	9,300	1,733
2019-06-21	1,738	1,738	1,700	1,700	14,000	1,700
2019-06-20	1,698	1,744	1,697	1,744	9,900	1,744
2019-06-19	1,664	1,701	1,664	1,699	7,300	1,699
2019-06-18	1,667	1,673	1,641	1,645	11,900	1,645
2019-06-17	1,667	1,667	1,644	1,666	8,800	1,666
2019-06-14	1,679	1,680	1,652	1,665	10,500	1,665
2019-06-13	1,650	1,678	1,644	1,678	9,800	1,678
2019-06-12	1,662	1,662	1,638	1,641	20,100	1,641
2019-06-11	1,681	1,682	1,656	1,662	12,100	1,662
2019-06-10	1,683	1,690	1,667	1,690	10,500	1,690
2019-06-07	1,695	1,695	1,654	1,677	7,300	1,677
2019-06-06	1,687	1,708	1,682	1,695	5,100	1,695
2019-06-05	1,630	1,688	1,630	1,688	13,700	1,688
2019-06-04	1,650	1,654	1,605	1,628	14,800	1,628
2019-06-03	1,637	1,646	1,622	1,641	6,900	1,641
2019-05-31	1,653	1,653	1,620	1,644	9,600	1,644
2019-05-30	1,675	1,675	1,645	1,654	8,200	1,654
2019-05-29	1,702	1,702	1,678	1,682	11,000	1,682
2019-05-28	1,731	1,731	1,713	1,715	4,100	1,715
2019-05-27	1,751	1,766	1,716	1,732	6,400	1,732
2019-05-24	1,719	1,754	1,706	1,736	10,100	1,736
2019-05-23	1,771	1,771	1,724	1,726	4,200	1,726
2019-05-22	1,738	1,784	1,733	1,772	9,400	1,772
2019-05-21	1,738	1,746	1,715	1,738	10,400	1,738
2019-05-20	1,765	1,780	1,736	1,738	9,200	1,738
2019-05-17	1,763	1,769	1,746	1,762	10,900	1,762
2019-05-16	1,718	1,746	1,668	1,746	19,900	1,746
2019-05-15	1,671	1,719	1,643	1,715	17,900	1,715
2019-05-14	1,551	1,633	1,546	1,608	16,600	1,608
2019-05-13	1,605	1,605	1,570	1,572	8,400	1,572
2019-05-10	1,611	1,622	1,582	1,602	24,200	1,602
2019-05-09	1,647	1,647	1,603	1,611	16,200	1,611
2019-05-08	1,682	1,683	1,640	1,649	15,300	1,649
2019-05-07	1,719	1,722	1,680	1,682	14,900	1,682
2019-04-26	1,735	1,735	1,716	1,730	11,100	1,730
2019-04-25	1,746	1,746	1,700	1,740	21,000	1,740
2019-04-24	1,743	1,743	1,711	1,725	14,600	1,725
2019-04-23	1,790	1,795	1,741	1,741	14,500	1,741
2019-04-22	1,801	1,809	1,782	1,790	6,700	1,790
2019-04-19	1,795	1,805	1,795	1,801	10,500	1,801
2019-04-18	1,804	1,806	1,787	1,795	10,400	1,795
2019-04-17	1,796	1,821	1,795	1,803	9,300	1,803
2019-04-16	1,812	1,812	1,786	1,787	8,800	1,787
2019-04-15	1,763	1,821	1,763	1,821	16,700	1,821
2019-04-12	1,774	1,774	1,756	1,762	9,200	1,762
2019-04-11	1,771	1,775	1,756	1,764	12,800	1,764
2019-04-10	1,801	1,802	1,774	1,779	20,900	1,779
2019-04-09	1,803	1,803	1,780	1,803	8,200	1,803
2019-04-08	1,820	1,820	1,792	1,796	9,100	1,796
2019-04-05	1,803	1,821	1,790	1,801	14,600	1,801
2019-04-04	1,814	1,836	1,797	1,804	15,500	1,804
2019-04-03	1,801	1,827	1,780	1,814	15,100	1,814
2019-04-02	1,830	1,844	1,803	1,811	14,500	1,811
2019-04-01	1,832	1,838	1,811	1,828	17,500	1,828
2019-03-29	1,860	1,862	1,770	1,809	23,800	1,809
2019-03-28	1,867	1,868	1,833	1,840	38,800	1,840
2019-03-27	1,771	1,785	1,757	1,779	10,000	1,779
2019-03-26	1,798	1,829	1,783	1,811	22,900	1,811
2019-03-25	1,825	1,844	1,744	1,758	25,000	1,758
2019-03-22	1,714	1,797	1,714	1,791	22,600	1,791
2019-03-20	1,692	1,710	1,683	1,704	14,300	1,704
2019-03-19	1,730	1,732	1,680	1,700	27,800	1,700
2019-03-18	1,744	1,757	1,712	1,729	16,000	1,729
2019-03-15	1,791	1,793	1,732	1,734	18,700	1,734
2019-03-14	1,787	1,800	1,770	1,787	21,800	1,787
2019-03-13	1,780	1,800	1,772	1,787	14,900	1,787
2019-03-12	1,800	1,801	1,768	1,790	21,100	1,790
2019-03-11	1,800	1,814	1,779	1,798	10,800	1,798
2019-03-08	1,800	1,817	1,782	1,808	24,300	1,808
2019-03-07	1,805	1,813	1,785	1,813	15,400	1,813
2019-03-06	1,832	1,840	1,814	1,814	10,100	1,814
2019-03-05	1,844	1,853	1,826	1,840	6,700	1,840
2019-03-04	1,862	1,883	1,854	1,859	4,800	1,859
2019-03-01	1,873	1,883	1,844	1,868	12,300	1,868
2019-02-28	1,893	1,895	1,874	1,874	5,900	1,874
2019-02-27	1,885	1,896	1,870	1,884	13,600	1,884
2019-02-26	1,855	1,885	1,855	1,877	7,900	1,877
2019-02-25	1,854	1,875	1,841	1,875	13,100	1,875
2019-02-22	1,830	1,857	1,825	1,857	10,300	1,857
2019-02-21	1,829	1,840	1,820	1,827	9,800	1,827
2019-02-20	1,830	1,849	1,815	1,827	12,600	1,827
2019-02-19	1,871	1,876	1,826	1,833	20,100	1,833
2019-02-18	1,881	1,881	1,855	1,871	16,800	1,871
2019-02-15	1,862	1,880	1,849	1,880	5,800	1,880
2019-02-14	1,868	1,890	1,865	1,868	9,300	1,868
2019-02-13	1,885	1,895	1,858	1,881	13,400	1,881
2019-02-12	1,902	1,923	1,876	1,884	29,000	1,884
2019-02-08	1,960	1,968	1,917	1,960	29,200	1,960
2019-02-07	1,933	1,965	1,925	1,963	12,400	1,963
2019-02-06	1,972	1,984	1,917	1,934	15,200	1,934
2019-02-05	1,993	1,998	1,957	1,972	12,100	1,972
2019-02-04	1,964	2,007	1,956	1,980	10,200	1,980
2019-02-01	1,949	1,962	1,925	1,955	13,300	1,955
2019-01-31	1,949	1,964	1,921	1,937	19,600	1,937
2019-01-30	1,949	1,962	1,922	1,930	19,900	1,930
2019-01-29	1,950	1,954	1,906	1,941	15,600	1,941
2019-01-28	1,935	1,973	1,921	1,954	20,700	1,954
2019-01-25	1,912	1,942	1,903	1,926	12,400	1,926
2019-01-24	1,900	1,912	1,879	1,912	7,800	1,912
2019-01-23	1,912	1,916	1,894	1,900	11,900	1,900
2019-01-22	1,910	1,928	1,900	1,928	13,300	1,928
2019-01-21	1,891	1,922	1,891	1,907	12,500	1,907
2019-01-18	1,890	1,911	1,879	1,886	14,400	1,886
2019-01-17	1,891	1,923	1,871	1,882	12,700	1,882
2019-01-16	1,893	1,893	1,880	1,888	11,600	1,888
2019-01-15	1,878	1,903	1,866	1,893	15,600	1,893
2019-01-11	1,867	1,889	1,847	1,878	22,400	1,878
2019-01-10	1,875	1,875	1,833	1,859	9,800	1,859
2019-01-09	1,911	1,917	1,889	1,896	14,600	1,896
2019-01-08	1,893	1,905	1,889	1,893	16,800	1,893
2019-01-07	1,896	1,932	1,871	1,875	17,300	1,875
2019-01-04	1,823	1,857	1,780	1,856	23,900	1,856

分割・併合履歴： [2016-09-28]1株→0.1株