3408 サカイオーベックス(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,246	2,246	2,182	2,183	12,600	2,183
2020-12-29	2,185	2,247	2,160	2,244	18,100	2,244
2020-12-28	2,150	2,176	2,134	2,165	17,600	2,165
2020-12-25	2,140	2,160	2,128	2,133	7,500	2,133
2020-12-24	2,142	2,150	2,116	2,140	16,200	2,140
2020-12-23	2,157	2,163	2,131	2,134	6,700	2,134
2020-12-22	2,169	2,175	2,134	2,157	10,800	2,157
2020-12-21	2,104	2,175	2,081	2,173	10,800	2,173
2020-12-18	2,119	2,122	2,090	2,121	12,500	2,121
2020-12-17	2,110	2,131	2,096	2,119	8,200	2,119
2020-12-16	2,120	2,130	2,100	2,112	8,400	2,112
2020-12-15	2,100	2,123	2,078	2,101	15,900	2,101
2020-12-14	2,119	2,119	2,075	2,098	21,500	2,098
2020-12-11	2,136	2,136	2,090	2,099	11,200	2,099
2020-12-10	2,130	2,131	2,103	2,113	5,500	2,113
2020-12-09	2,102	2,123	2,078	2,123	9,300	2,123
2020-12-08	2,113	2,116	2,067	2,116	12,800	2,116
2020-12-07	2,109	2,109	2,068	2,101	13,300	2,101
2020-12-04	2,120	2,120	2,069	2,100	15,000	2,100
2020-12-03	2,075	2,110	2,073	2,110	8,000	2,110
2020-12-02	2,077	2,093	2,051	2,075	18,600	2,075
2020-12-01	2,040	2,104	2,040	2,077	8,600	2,077
2020-11-30	2,139	2,139	2,024	2,039	9,500	2,039
2020-11-27	2,085	2,140	2,064	2,126	11,700	2,126
2020-11-26	2,091	2,102	2,076	2,100	3,500	2,100
2020-11-25	2,101	2,128	2,048	2,100	10,100	2,100
2020-11-24	2,002	2,087	2,002	2,074	7,800	2,074
2020-11-20	1,991	2,017	1,977	1,977	7,000	1,977
2020-11-19	2,090	2,107	2,020	2,022	7,200	2,022
2020-11-18	2,050	2,117	2,030	2,080	7,000	2,080
2020-11-17	2,029	2,055	2,021	2,050	5,600	2,050
2020-11-16	2,033	2,054	1,997	2,054	7,100	2,054
2020-11-13	2,051	2,082	2,003	2,003	14,100	2,003
2020-11-12	2,135	2,135	2,033	2,135	9,000	2,135
2020-11-11	2,148	2,148	2,021	2,136	17,200	2,136
2020-11-10	2,084	2,147	2,066	2,147	16,900	2,147
2020-11-09	2,013	2,046	1,971	2,034	11,200	2,034
2020-11-06	1,961	2,000	1,910	2,000	14,900	2,000
2020-11-05	1,906	1,961	1,874	1,961	11,200	1,961
2020-11-04	1,850	1,909	1,841	1,891	12,600	1,891
2020-11-02	1,863	1,908	1,832	1,850	6,000	1,850
2020-10-30	1,997	1,997	1,852	1,863	9,900	1,863
2020-10-29	1,983	1,983	1,936	1,957	4,800	1,957
2020-10-28	1,985	1,985	1,946	1,983	4,100	1,983
2020-10-27	1,930	1,988	1,930	1,985	7,500	1,985
2020-10-26	1,958	1,964	1,942	1,943	5,200	1,943
2020-10-23	2,017	2,017	1,958	1,958	7,400	1,958
2020-10-22	2,043	2,043	1,988	2,017	6,900	2,017
2020-10-21	2,022	2,058	2,015	2,043	6,800	2,043
2020-10-20	2,050	2,050	2,018	2,020	3,600	2,020
2020-10-19	2,015	2,019	1,989	2,015	6,000	2,015
2020-10-16	2,032	2,042	1,991	2,015	5,100	2,015
2020-10-15	2,143	2,143	2,034	2,041	13,500	2,041
2020-10-14	2,083	2,125	2,065	2,125	10,300	2,125
2020-10-13	2,092	2,092	2,060	2,066	10,400	2,066
2020-10-12	2,093	2,100	2,049	2,100	8,900	2,100
2020-10-09	2,066	2,087	2,066	2,082	5,700	2,082
2020-10-08	2,096	2,141	2,052	2,066	12,000	2,066
2020-10-07	2,115	2,115	2,030	2,060	15,100	2,060
2020-10-06	2,141	2,141	2,090	2,115	4,000	2,115
2020-10-05	2,104	2,155	2,103	2,153	7,900	2,153
2020-10-02	2,115	2,154	2,082	2,104	12,000	2,104
2020-09-30	2,212	2,212	2,099	2,115	15,900	2,115
2020-09-29	2,132	2,201	2,107	2,199	13,500	2,199
2020-09-28	2,034	2,111	2,034	2,111	18,600	2,111
2020-09-25	2,046	2,058	1,961	2,034	18,400	2,034
2020-09-24	2,125	2,138	2,006	2,013	17,900	2,013
2020-09-23	2,090	2,127	2,058	2,105	10,900	2,105
2020-09-18	2,011	2,107	1,956	2,107	15,200	2,107
2020-09-17	2,020	2,027	2,002	2,010	7,900	2,010
2020-09-16	1,991	2,030	1,977	2,014	6,800	2,014
2020-09-15	2,046	2,061	1,955	2,013	12,800	2,013
2020-09-14	2,109	2,113	2,039	2,054	6,500	2,054
2020-09-11	2,059	2,117	2,035	2,108	12,500	2,108
2020-09-10	2,020	2,041	2,012	2,036	5,600	2,036
2020-09-09	2,055	2,065	2,001	2,020	16,800	2,020
2020-09-08	1,971	2,065	1,951	2,065	10,600	2,065
2020-09-07	1,963	1,964	1,934	1,945	4,400	1,945
2020-09-04	1,936	1,950	1,935	1,947	4,700	1,947
2020-09-03	1,950	1,953	1,935	1,937	7,300	1,937
2020-09-02	1,970	1,986	1,930	1,950	6,600	1,950
2020-09-01	1,975	1,977	1,950	1,958	7,500	1,958
2020-08-31	2,033	2,033	2,001	2,001	5,300	2,001
2020-08-28	2,068	2,075	2,005	2,033	12,500	2,033
2020-08-27	2,077	2,077	2,038	2,075	7,800	2,075
2020-08-26	2,060	2,066	2,051	2,060	3,400	2,060
2020-08-25	2,131	2,131	2,069	2,074	7,400	2,074
2020-08-24	2,144	2,144	2,094	2,111	2,200	2,111
2020-08-21	2,099	2,129	2,098	2,129	3,800	2,129
2020-08-20	2,100	2,116	2,085	2,100	5,800	2,100
2020-08-19	2,141	2,151	2,099	2,108	5,900	2,108
2020-08-18	2,148	2,179	2,131	2,141	6,500	2,141
2020-08-17	2,153	2,181	2,153	2,157	2,500	2,157
2020-08-14	2,170	2,195	2,167	2,170	6,900	2,170
2020-08-13	2,099	2,195	2,099	2,171	12,300	2,171
2020-08-12	2,166	2,166	2,032	2,149	7,300	2,149
2020-08-11	2,094	2,179	2,068	2,179	6,300	2,179
2020-08-07	2,073	2,097	2,048	2,094	6,400	2,094
2020-08-06	2,101	2,108	2,073	2,091	6,100	2,091
2020-08-05	2,202	2,202	2,101	2,106	4,900	2,106
2020-08-04	2,185	2,218	2,171	2,218	7,400	2,218
2020-08-03	2,165	2,185	2,134	2,185	8,800	2,185
2020-07-31	2,212	2,212	2,155	2,165	11,900	2,165
2020-07-30	2,190	2,219	2,171	2,204	5,400	2,204
2020-07-29	2,199	2,202	2,196	2,198	1,600	2,198
2020-07-28	2,214	2,223	2,164	2,215	2,600	2,215
2020-07-27	2,180	2,225	2,155	2,225	4,600	2,225
2020-07-22	2,248	2,248	2,197	2,197	4,800	2,197
2020-07-21	2,204	2,248	2,197	2,248	3,600	2,248
2020-07-20	2,239	2,239	2,195	2,216	2,800	2,216
2020-07-17	2,247	2,247	2,173	2,209	6,600	2,209
2020-07-16	2,240	2,254	2,219	2,234	5,600	2,234
2020-07-15	2,193	2,240	2,193	2,240	7,100	2,240
2020-07-14	2,207	2,207	2,151	2,202	6,400	2,202
2020-07-13	2,146	2,203	2,146	2,188	3,800	2,188
2020-07-10	2,172	2,209	2,145	2,145	10,700	2,145
2020-07-09	2,250	2,250	2,166	2,182	7,000	2,182
2020-07-08	2,229	2,242	2,229	2,229	5,500	2,229
2020-07-07	2,215	2,230	2,215	2,229	9,700	2,229
2020-07-06	2,210	2,238	2,210	2,215	3,800	2,215
2020-07-03	2,223	2,223	2,180	2,208	7,600	2,208
2020-07-02	2,212	2,212	2,151	2,180	4,700	2,180
2020-07-01	2,256	2,256	2,168	2,192	6,500	2,192
2020-06-30	2,244	2,266	2,206	2,256	9,700	2,256
2020-06-29	2,279	2,279	2,180	2,233	16,800	2,233
2020-06-26	2,181	2,181	2,131	2,179	9,800	2,179
2020-06-25	2,187	2,190	2,139	2,139	12,400	2,139
2020-06-24	2,233	2,233	2,147	2,147	6,600	2,147
2020-06-23	2,221	2,247	2,208	2,208	14,000	2,208
2020-06-22	2,148	2,213	2,148	2,202	10,100	2,202
2020-06-19	2,229	2,244	2,172	2,172	12,500	2,172
2020-06-18	2,199	2,239	2,199	2,229	8,600	2,229
2020-06-17	2,216	2,247	2,116	2,218	9,000	2,218
2020-06-16	2,170	2,219	2,144	2,216	13,500	2,216
2020-06-15	2,129	2,179	2,091	2,096	15,600	2,096
2020-06-12	2,049	2,141	2,025	2,102	23,800	2,102
2020-06-11	2,138	2,180	2,106	2,120	16,800	2,120
2020-06-10	2,183	2,208	2,140	2,182	14,800	2,182
2020-06-09	2,204	2,234	2,192	2,233	6,000	2,233
2020-06-08	2,204	2,232	2,176	2,204	20,100	2,204
2020-06-05	2,185	2,235	2,177	2,226	8,500	2,226
2020-06-04	2,184	2,220	2,159	2,220	6,900	2,220
2020-06-03	2,231	2,237	2,183	2,184	7,800	2,184
2020-06-02	2,181	2,230	2,181	2,228	9,200	2,228
2020-06-01	2,193	2,193	2,101	2,172	11,100	2,172
2020-05-29	2,229	2,243	2,165	2,166	8,800	2,166
2020-05-28	2,179	2,242	2,141	2,242	13,400	2,242
2020-05-27	2,100	2,175	2,097	2,156	13,800	2,156
2020-05-26	2,141	2,156	2,112	2,133	7,100	2,133
2020-05-25	2,148	2,173	2,119	2,141	8,000	2,141
2020-05-22	2,070	2,190	2,070	2,147	22,100	2,147
2020-05-21	2,100	2,145	2,049	2,075	20,800	2,075
2020-05-20	2,057	2,122	2,057	2,114	14,600	2,114
2020-05-19	2,022	2,060	1,989	2,060	22,600	2,060
2020-05-18	1,926	2,030	1,921	2,022	39,900	2,022
2020-05-15	1,880	1,914	1,865	1,903	19,000	1,903
2020-05-14	1,863	1,887	1,851	1,875	8,400	1,875
2020-05-13	1,840	1,878	1,836	1,857	26,700	1,857
2020-05-12	1,880	1,911	1,871	1,880	40,500	1,880
2020-05-11	1,899	1,931	1,867	1,931	27,400	1,931
2020-05-08	1,920	1,929	1,892	1,892	28,600	1,892
2020-05-07	1,952	1,963	1,883	1,935	34,700	1,935
2020-05-01	2,054	2,080	2,012	2,052	22,300	2,052
2020-04-30	2,091	2,091	2,045	2,054	21,000	2,054
2020-04-28	2,110	2,110	2,037	2,091	15,900	2,091
2020-04-27	2,112	2,120	2,018	2,117	32,700	2,117
2020-04-24	2,059	2,123	2,018	2,123	28,900	2,123
2020-04-23	1,996	2,059	1,996	2,059	15,100	2,059
2020-04-22	2,015	2,031	1,971	1,997	19,600	1,997
2020-04-21	2,000	2,019	1,965	2,019	13,300	2,019
2020-04-20	1,944	2,045	1,942	2,044	28,500	2,044
2020-04-17	1,929	1,949	1,884	1,931	22,100	1,931
2020-04-16	1,864	1,929	1,864	1,929	16,100	1,929
2020-04-15	1,920	1,931	1,850	1,863	10,300	1,863
2020-04-14	1,924	1,927	1,886	1,920	13,000	1,920
2020-04-13	1,949	1,949	1,898	1,925	11,300	1,925
2020-04-10	1,920	1,960	1,906	1,954	15,600	1,954
2020-04-09	1,918	1,963	1,898	1,936	14,500	1,936
2020-04-08	1,885	1,919	1,877	1,918	15,200	1,918
2020-04-07	1,878	1,894	1,810	1,886	19,800	1,886
2020-04-06	1,747	1,839	1,742	1,839	15,300	1,839
2020-04-03	1,792	1,832	1,750	1,750	18,300	1,750
2020-04-02	1,801	1,858	1,759	1,825	24,800	1,825
2020-04-01	1,884	1,884	1,802	1,838	25,000	1,838
2020-03-31	1,922	1,922	1,864	1,900	22,900	1,900
2020-03-30	1,792	1,922	1,791	1,922	18,800	1,922
2020-03-27	1,871	1,932	1,837	1,932	43,700	1,932
2020-03-26	1,769	1,839	1,714	1,831	35,500	1,831
2020-03-25	1,748	1,754	1,700	1,754	18,700	1,754
2020-03-24	1,716	1,722	1,646	1,695	16,800	1,695
2020-03-23	1,525	1,681	1,490	1,676	31,000	1,676
2020-03-19	1,508	1,543	1,475	1,495	21,200	1,495
2020-03-18	1,573	1,597	1,489	1,508	24,700	1,508
2020-03-17	1,438	1,592	1,391	1,571	31,600	1,571
2020-03-16	1,513	1,552	1,445	1,445	22,200	1,445
2020-03-13	1,415	1,523	1,411	1,483	42,100	1,483
2020-03-12	1,600	1,618	1,552	1,553	53,400	1,553
2020-03-11	1,656	1,685	1,635	1,647	21,000	1,647
2020-03-10	1,631	1,689	1,600	1,684	22,000	1,684
2020-03-09	1,688	1,709	1,635	1,661	23,700	1,661
2020-03-06	1,760	1,760	1,702	1,715	19,000	1,715
2020-03-05	1,780	1,788	1,737	1,765	13,300	1,765
2020-03-04	1,742	1,776	1,717	1,745	10,900	1,745
2020-03-03	1,824	1,858	1,743	1,743	15,500	1,743
2020-03-02	1,721	1,824	1,721	1,791	10,100	1,791
2020-02-28	1,771	1,791	1,750	1,757	19,800	1,757
2020-02-27	1,838	1,850	1,801	1,807	16,500	1,807
2020-02-26	1,852	1,865	1,836	1,849	14,400	1,849
2020-02-25	1,875	1,893	1,855	1,892	21,700	1,892
2020-02-21	1,915	1,937	1,915	1,930	8,500	1,930
2020-02-20	1,898	1,926	1,897	1,903	12,000	1,903
2020-02-19	1,886	1,893	1,867	1,875	7,100	1,875
2020-02-18	1,897	1,897	1,854	1,856	12,000	1,856
2020-02-17	1,920	1,920	1,884	1,897	11,700	1,897
2020-02-14	1,888	1,920	1,860	1,920	29,000	1,920
2020-02-13	1,811	1,834	1,795	1,829	13,300	1,829
2020-02-12	1,819	1,819	1,794	1,811	8,000	1,811
2020-02-10	1,800	1,821	1,795	1,819	7,500	1,819
2020-02-07	1,790	1,798	1,766	1,796	14,600	1,796
2020-02-06	1,784	1,803	1,778	1,790	10,500	1,790
2020-02-05	1,778	1,779	1,741	1,761	13,500	1,761
2020-02-04	1,750	1,769	1,738	1,748	21,900	1,748
2020-02-03	1,748	1,760	1,735	1,750	30,600	1,750
2020-01-31	1,805	1,835	1,791	1,796	25,700	1,796
2020-01-30	1,813	1,817	1,786	1,815	16,200	1,815
2020-01-29	1,832	1,836	1,814	1,830	9,100	1,830
2020-01-28	1,869	1,869	1,810	1,832	15,300	1,832
2020-01-27	1,884	1,884	1,851	1,854	11,400	1,854
2020-01-24	1,908	1,910	1,886	1,886	11,700	1,886
2020-01-23	1,905	1,911	1,898	1,909	7,800	1,909
2020-01-22	1,901	1,915	1,892	1,905	8,200	1,905
2020-01-21	1,892	1,912	1,890	1,901	8,200	1,901
2020-01-20	1,884	1,890	1,878	1,889	3,700	1,889
2020-01-17	1,885	1,890	1,873	1,873	8,100	1,873
2020-01-16	1,907	1,907	1,881	1,881	7,300	1,881
2020-01-15	1,881	1,916	1,880	1,909	10,000	1,909
2020-01-14	1,890	1,892	1,863	1,891	10,200	1,891
2020-01-10	1,906	1,907	1,884	1,890	6,700	1,890
2020-01-09	1,900	1,907	1,890	1,890	14,300	1,890
2020-01-08	1,918	1,920	1,875	1,902	13,200	1,902
2020-01-07	1,918	1,955	1,918	1,933	14,900	1,933
2020-01-06	1,900	1,923	1,879	1,910	27,900	1,910

分割・併合履歴： [2016-09-28]1株→0.1株