日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

サカタインクス(4633)の株価時系列情報

サカタインクス(4633)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1989/12/29 1,250 1,300 1,250 1,300 86,000
1989/12/28 1,260 1,260 1,250 1,250 32,000
1989/12/27 1,240 1,280 1,240 1,260 88,000
1989/12/26 1,250 1,260 1,240 1,240 30,000
1989/12/25 1,240 1,260 1,200 1,200 38,000
1989/12/22 1,270 1,280 1,260 1,260 78,000
1989/12/21 1,280 1,280 1,240 1,240 84,000
1989/12/20 1,300 1,320 1,280 1,280 111,000
1989/12/19 1,330 1,330 1,280 1,300 135,000
1989/12/18 1,320 1,370 1,320 1,330 986,000
1989/12/15 1,290 1,330 1,280 1,320 759,000
1989/12/14 1,270 1,300 1,270 1,280 447,000
1989/12/13 1,230 1,280 1,230 1,280 522,000
1989/12/12 1,180 1,240 1,180 1,230 262,000
1989/12/11 1,200 1,200 1,190 1,190 76,000
1989/12/08 1,200 1,200 1,190 1,200 80,000
1989/12/07 1,200 1,200 1,180 1,190 105,000
1989/12/06 1,200 1,210 1,180 1,200 96,000
1989/12/05 1,190 1,210 1,180 1,210 93,000
1989/12/04 1,200 1,210 1,180 1,200 94,000
1989/12/01 1,180 1,220 1,180 1,220 84,000
1989/11/30 1,190 1,200 1,190 1,200 25,000
1989/11/29 1,220 1,220 1,200 1,220 38,000
1989/11/28 1,220 1,240 1,190 1,240 68,000
1989/11/27 1,200 1,200 1,180 1,190 121,000
1989/11/24 1,220 1,230 1,200 1,210 113,000
1989/11/22 1,170 1,190 1,170 1,190 59,000
1989/11/21 1,210 1,220 1,190 1,190 73,000
1989/11/20 1,210 1,220 1,190 1,190 23,000
1989/11/17 1,210 1,240 1,210 1,220 99,000
1989/11/16 1,200 1,220 1,190 1,210 67,000
1989/11/15 1,210 1,210 1,190 1,200 137,000
1989/11/14 1,210 1,230 1,200 1,210 29,000
1989/11/13 1,210 1,210 1,210 1,210 9,000
1989/11/10 1,200 1,230 1,190 1,230 39,000
1989/11/09 1,210 1,210 1,200 1,200 44,000
1989/11/08 1,240 1,240 1,200 1,210 64,000
1989/11/07 1,200 1,220 1,200 1,200 101,000
1989/11/06 1,210 1,250 1,210 1,250 81,000
1989/11/02 1,230 1,250 1,200 1,250 325,000
1989/11/01 1,230 1,230 1,220 1,220 43,000
1989/10/31 1,220 1,250 1,220 1,220 47,000
1989/10/30 1,220 1,230 1,220 1,230 212,000
1989/10/27 1,250 1,250 1,210 1,230 140,000
1989/10/26 1,270 1,270 1,230 1,250 95,000
1989/10/25 1,270 1,280 1,240 1,250 255,000
1989/10/24 1,250 1,310 1,250 1,270 1,236,000
1989/10/23 1,220 1,250 1,200 1,250 383,000
1989/10/20 1,160 1,260 1,160 1,230 428,000
1989/10/19 1,150 1,160 1,120 1,120 50,000
1989/10/18 1,150 1,170 1,110 1,110 75,000
1989/10/17 1,150 1,150 1,120 1,130 29,000
1989/10/16 1,100 1,120 1,100 1,120 48,000
1989/10/13 1,150 1,180 1,130 1,180 89,000
1989/10/12 1,170 1,180 1,150 1,150 66,000
1989/10/11 1,200 1,200 1,180 1,180 66,000
1989/10/09 1,180 1,220 1,180 1,210 144,000
1989/10/06 1,230 1,250 1,210 1,240 173,000
1989/10/05 1,200 1,270 1,200 1,270 223,000
1989/10/04 1,210 1,220 1,180 1,200 109,000
1989/10/03 1,180 1,260 1,180 1,230 258,000
1989/10/02 1,190 1,200 1,180 1,200 134,000
1989/09/29 1,130 1,200 1,130 1,170 356,000
1989/09/28 1,110 1,150 1,100 1,150 225,000
1989/09/27 1,120 1,120 1,100 1,110 61,000
1989/09/26 1,120 1,120 1,120 1,120 24,000
1989/09/25 1,100 1,120 1,100 1,120 34,000
1989/09/22 1,100 1,120 1,100 1,110 56,000
1989/09/21 1,090 1,120 1,080 1,100 62,000
1989/09/20 1,100 1,120 1,090 1,110 28,000
1989/09/19 1,120 1,120 1,080 1,120 62,000
1989/09/18 1,100 1,110 1,090 1,110 26,000
1989/09/14 1,110 1,110 1,100 1,110 21,000
1989/09/13 1,120 1,120 1,090 1,090 96,000
1989/09/12 1,080 1,120 1,080 1,120 183,000
1989/09/11 1,080 1,090 1,070 1,090 132,000
1989/09/08 1,070 1,110 1,070 1,070 111,000
1989/09/07 1,100 1,100 1,090 1,100 16,000
1989/09/06 1,110 1,120 1,110 1,110 105,000
1989/09/05 1,130 1,140 1,090 1,090 554,000
1989/09/04 1,100 1,150 1,090 1,130 545,000
1989/09/01 1,090 1,120 1,080 1,090 255,000
1989/08/31 1,030 1,150 1,030 1,090 468,000
1989/08/30 1,030 1,040 1,030 1,030 81,000
1989/08/29 1,020 1,030 1,020 1,020 71,000
1989/08/25 1,020 1,030 1,010 1,010 23,000
1989/08/24 1,020 1,030 1,020 1,030 10,000
1989/08/23 1,020 1,020 1,010 1,020 56,000
1989/08/22 1,010 1,020 1,000 1,020 21,000
1989/08/21 1,010 1,020 1,000 1,000 9,000
1989/08/18 1,020 1,030 1,000 1,000 18,000
1989/08/17 1,010 1,030 1,010 1,030 58,000
1989/08/16 1,030 1,030 1,010 1,010 84,000
1989/08/15 1,030 1,030 1,030 1,030 63,000
1989/08/14 1,030 1,030 1,010 1,030 69,000
1989/08/11 1,020 1,030 1,010 1,030 50,000
1989/08/10 1,020 1,030 1,010 1,010 76,000
1989/08/09 1,030 1,030 1,010 1,010 219,000
1989/08/08 1,030 1,030 1,020 1,020 298,000
1989/08/07 971 1,050 971 1,000 434,000
1989/08/04 966 969 965 969 53,000
1989/08/03 969 970 965 965 11,000
1989/08/02 965 969 965 965 23,000
1989/08/01 968 968 955 965 21,000
1989/07/31 973 973 952 953 57,000
1989/07/28 950 970 950 970 68,000
1989/07/27 941 950 941 950 86,000
1989/07/26 940 945 935 940 52,000
1989/07/25 930 930 930 930 3,000
1989/07/24 929 930 929 929 9,000
1989/07/21 929 929 928 928 11,000
1989/07/20 927 930 927 927 6,000
1989/07/19 931 940 926 926 38,000
1989/07/18 933 934 930 930 16,000
1989/07/17 931 933 931 931 11,000
1989/07/14 930 932 930 931 9,000
1989/07/13 935 940 935 940 2,000
1989/07/12 927 940 927 940 6,000
1989/07/11 931 935 925 926 19,000
1989/07/10 929 929 929 929 3,000
1989/07/07 940 940 922 922 27,000
1989/07/06 923 940 923 940 17,000
1989/07/05 921 921 921 921 2,000
1989/07/04 920 920 920 920 6,000
1989/07/03 920 921 920 920 8,000
1989/06/30 936 936 925 927 30,000
1989/06/29 925 943 925 935 27,000
1989/06/28 950 950 940 943 39,000
1989/06/27 950 953 950 950 56,000
1989/06/26 950 950 941 950 65,000
1989/06/23 940 945 940 940 59,000
1989/06/22 925 939 925 930 35,000
1989/06/21 925 925 917 918 25,000
1989/06/20 918 923 910 910 43,000
1989/06/19 921 930 915 915 21,000
1989/06/16 920 920 917 917 22,000
1989/06/15 919 930 918 920 25,000
1989/06/14 920 921 915 915 29,000
1989/06/13 930 930 915 918 16,000
1989/06/12 936 936 920 920 35,000
1989/06/09 935 939 935 935 15,000
1989/06/08 939 939 935 935 16,000
1989/06/07 931 938 931 934 26,000
1989/06/06 937 937 930 930 19,000
1989/06/05 945 945 937 937 7,000
1989/06/02 940 940 935 935 26,000
1989/06/01 938 940 938 940 16,000
1989/05/31 940 940 936 938 27,000
1989/05/30 946 946 937 940 19,000
1989/05/29 946 955 940 943 19,000
1989/05/26 945 950 941 941 30,000
1989/05/25 945 945 945 945 16,000
1989/05/24 945 946 936 945 32,000
1989/05/23 945 948 940 945 39,000
1989/05/22 946 950 945 950 46,000
1989/05/19 936 940 936 936 16,000
1989/05/18 941 941 930 930 18,000
1989/05/17 923 940 922 940 18,000
1989/05/16 940 945 920 920 23,000
1989/05/15 931 940 929 940 21,000
1989/05/12 940 945 935 935 18,000
1989/05/11 945 946 931 931 35,000
1989/05/10 943 948 939 948 21,000
1989/05/09 944 950 943 943 25,000
1989/05/08 950 955 943 943 38,000
1989/05/02 943 950 943 943 20,000
1989/05/01 950 950 943 943 35,000
1989/04/28 935 950 935 950 70,000
1989/04/27 933 935 933 934 37,000
1989/04/26 931 932 931 932 45,000
1989/04/25 931 931 930 930 52,000
1989/04/24 930 935 929 929 38,000
1989/04/21 932 935 925 927 50,000
1989/04/20 930 932 930 930 83,000
1989/04/19 924 929 922 929 52,000
1989/04/18 920 930 920 921 31,000
1989/04/17 920 930 917 917 67,000
1989/04/14 919 919 919 919 30,000
1989/04/13 918 919 918 918 24,000
1989/04/12 917 917 916 916 33,000
1989/04/11 915 916 915 915 20,000
1989/04/10 915 930 910 915 63,000
1989/04/07 901 915 901 915 55,000
1989/04/06 910 910 901 901 48,000
1989/04/05 901 901 900 901 23,000
1989/04/04 901 920 901 901 9,000
1989/04/03 902 902 900 900 33,000
1989/03/31 896 910 895 901 25,000
1989/03/30 900 900 895 895 4,000
1989/03/29 920 920 890 890 19,000
1989/03/28 930 930 920 920 59,000
1989/03/27 932 932 930 930 108,000
1989/03/24 931 935 930 930 71,000
1989/03/23 921 930 920 930 72,000
1989/03/22 921 921 921 921 85,000
1989/03/20 920 921 920 921 58,000
1989/03/17 920 920 910 920 82,000
1989/03/16 880 901 880 900 42,000
1989/03/15 886 900 872 872 91,000
1989/03/14 886 887 885 886 24,000
1989/03/13 875 886 875 886 10,000
1989/03/10 880 885 880 885 13,000
1989/03/09 891 910 890 890 9,000
1989/03/08 890 890 880 890 15,000
1989/03/07 900 901 880 880 27,000
1989/03/06 909 909 900 900 11,000
1989/03/03 901 910 900 910 6,000
1989/03/02 893 901 893 901 3,000
1989/03/01 900 901 890 890 26,000
1989/02/28 940 940 920 920 4,000
1989/02/27 914 950 901 950 13,000
1989/02/23 935 935 920 930 51,000
1989/02/22 930 940 930 940 62,000
1989/02/21 935 940 935 935 37,000
1989/02/20 937 941 937 940 24,000
1989/02/17 955 955 927 927 10,000
1989/02/16 960 962 950 955 38,000
1989/02/15 969 970 955 961 125,000
1989/02/14 950 960 940 950 27,000
1989/02/13 950 967 941 967 90,000
1989/02/10 950 964 950 961 97,000
1989/02/09 960 965 950 960 61,000
1989/02/08 951 960 941 960 77,000
1989/02/07 960 969 941 941 52,000
1989/02/06 945 970 942 970 167,000
1989/02/03 945 945 930 945 83,000
1989/02/02 950 955 946 951 91,000
1989/02/01 952 961 950 950 206,000
1989/01/31 920 970 920 962 306,000
1989/01/30 918 930 915 915 168,000
1989/01/28 890 910 886 910 50,000
1989/01/27 905 910 890 890 39,000
1989/01/26 882 900 881 900 44,000
1989/01/25 898 898 885 885 70,000
1989/01/24 901 910 900 900 43,000
1989/01/23 915 915 898 900 103,000
1989/01/20 910 915 900 915 77,000
1989/01/19 890 920 885 920 151,000
1989/01/18 920 920 890 890 96,000
1989/01/17 910 920 890 890 157,000
1989/01/13 880 900 880 900 111,000
1989/01/12 881 881 875 875 16,000
1989/01/11 881 885 855 865 66,000
1989/01/10 900 900 880 890 44,000
1989/01/09 930 930 903 903 152,000
1989/01/06 900 910 899 903 135,000
1989/01/05 880 905 880 900 78,000
1989/01/04 894 900 870 875 26,000

このページの先頭へ