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 |
---|---|---|---|---|---|
1991/12/30 | 701 | 701 | 694 | 694 | 4,000 |
1991/12/27 | 701 | 701 | 701 | 701 | 3,000 |
1991/12/26 | 700 | 701 | 700 | 701 | 2,000 |
1991/12/25 | 695 | 696 | 695 | 695 | 11,000 |
1991/12/24 | 711 | 712 | 695 | 695 | 6,000 |
1991/12/20 | 690 | 692 | 689 | 692 | 21,000 |
1991/12/19 | 720 | 720 | 685 | 685 | 36,000 |
1991/12/18 | 749 | 749 | 721 | 721 | 5,000 |
1991/12/17 | 738 | 754 | 737 | 753 | 61,000 |
1991/12/16 | 730 | 730 | 730 | 730 | 22,000 |
1991/12/13 | 683 | 700 | 683 | 695 | 33,000 |
1991/12/12 | 683 | 693 | 681 | 693 | 13,000 |
1991/12/11 | 698 | 698 | 693 | 693 | 14,000 |
1991/12/10 | 708 | 708 | 698 | 698 | 4,000 |
1991/12/09 | 688 | 710 | 688 | 710 | 3,000 |
1991/12/06 | 670 | 680 | 670 | 680 | 8,000 |
1991/12/05 | 670 | 680 | 670 | 680 | 8,000 |
1991/12/04 | 648 | 655 | 643 | 655 | 25,000 |
1991/12/03 | 655 | 655 | 655 | 655 | 15,000 |
1991/12/02 | 679 | 679 | 671 | 671 | 12,000 |
1991/11/29 | 690 | 690 | 683 | 683 | 14,000 |
1991/11/28 | 692 | 692 | 690 | 690 | 6,000 |
1991/11/27 | 693 | 695 | 693 | 695 | 10,000 |
1991/11/26 | 692 | 692 | 691 | 692 | 5,000 |
1991/11/25 | 695 | 695 | 692 | 692 | 7,000 |
1991/11/22 | 696 | 696 | 693 | 693 | 6,000 |
1991/11/21 | 690 | 700 | 690 | 700 | 10,000 |
1991/11/20 | 690 | 690 | 689 | 689 | 6,000 |
1991/11/19 | 720 | 720 | 710 | 710 | 5,000 |
1991/11/18 | 720 | 720 | 700 | 700 | 24,000 |
1991/11/15 | 736 | 736 | 729 | 730 | 12,000 |
1991/11/14 | 734 | 735 | 734 | 735 | 12,000 |
1991/11/13 | 725 | 725 | 720 | 720 | 2,000 |
1991/11/12 | 711 | 721 | 710 | 715 | 12,000 |
1991/11/11 | 731 | 731 | 730 | 730 | 12,000 |
1991/11/08 | 739 | 739 | 730 | 730 | 10,000 |
1991/11/07 | 749 | 749 | 749 | 749 | 2,000 |
1991/11/06 | 749 | 749 | 749 | 749 | 1,000 |
1991/11/05 | 750 | 750 | 750 | 750 | 1,000 |
1991/11/01 | 769 | 769 | 740 | 740 | 10,000 |
1991/10/31 | 750 | 770 | 740 | 770 | 55,000 |
1991/10/30 | 741 | 750 | 741 | 750 | 23,000 |
1991/10/29 | 735 | 740 | 735 | 740 | 35,000 |
1991/10/28 | 725 | 725 | 725 | 725 | 1,000 |
1991/10/25 | 738 | 738 | 725 | 725 | 4,000 |
1991/10/24 | 708 | 738 | 707 | 738 | 16,000 |
1991/10/22 | 705 | 710 | 705 | 705 | 22,000 |
1991/10/18 | 701 | 701 | 701 | 701 | 1,000 |
1991/10/17 | 710 | 710 | 700 | 700 | 7,000 |
1991/10/16 | 718 | 720 | 718 | 718 | 10,000 |
1991/10/15 | 720 | 720 | 720 | 720 | 9,000 |
1991/10/14 | 719 | 719 | 719 | 719 | 6,000 |
1991/10/11 | 725 | 725 | 715 | 715 | 11,000 |
1991/10/09 | 737 | 737 | 710 | 710 | 46,000 |
1991/10/04 | 721 | 738 | 721 | 738 | 3,000 |
1991/10/03 | 715 | 716 | 715 | 716 | 12,000 |
1991/10/02 | 715 | 715 | 715 | 715 | 5,000 |
1991/09/26 | 730 | 738 | 730 | 738 | 2,000 |
1991/09/25 | 728 | 745 | 728 | 745 | 4,000 |
1991/09/24 | 725 | 725 | 720 | 720 | 7,000 |
1991/09/19 | 729 | 738 | 728 | 735 | 9,000 |
1991/09/18 | 740 | 740 | 740 | 740 | 11,000 |
1991/09/17 | 740 | 750 | 740 | 740 | 7,000 |
1991/09/13 | 732 | 740 | 732 | 740 | 25,000 |
1991/09/12 | 715 | 715 | 712 | 712 | 20,000 |
1991/09/11 | 715 | 715 | 715 | 715 | 9,000 |
1991/09/10 | 720 | 720 | 720 | 720 | 2,000 |
1991/09/09 | 720 | 720 | 720 | 720 | 2,000 |
1991/09/06 | 695 | 705 | 695 | 705 | 33,000 |
1991/09/05 | 694 | 695 | 694 | 695 | 9,000 |
1991/09/04 | 690 | 690 | 688 | 688 | 5,000 |
1991/09/02 | 690 | 690 | 690 | 690 | 1,000 |
1991/08/30 | 670 | 670 | 670 | 670 | 7,000 |
1991/08/28 | 665 | 665 | 665 | 665 | 5,000 |
1991/08/27 | 665 | 665 | 665 | 665 | 1,000 |
1991/08/26 | 700 | 700 | 690 | 690 | 8,000 |
1991/08/23 | 708 | 708 | 690 | 690 | 8,000 |
1991/08/22 | 695 | 710 | 695 | 710 | 5,000 |
1991/08/21 | 690 | 695 | 689 | 695 | 29,000 |
1991/08/20 | 690 | 690 | 690 | 690 | 71,000 |
1991/08/19 | 708 | 710 | 699 | 708 | 70,000 |
1991/08/16 | 693 | 695 | 693 | 695 | 33,000 |
1991/08/15 | 690 | 690 | 690 | 690 | 11,000 |
1991/08/14 | 689 | 690 | 689 | 690 | 2,000 |
1991/08/12 | 730 | 730 | 720 | 720 | 5,000 |
1991/08/09 | 740 | 740 | 720 | 720 | 59,000 |
1991/08/08 | 730 | 731 | 730 | 730 | 3,000 |
1991/08/07 | 730 | 735 | 720 | 720 | 3,000 |
1991/08/06 | 729 | 730 | 728 | 728 | 4,000 |
1991/08/05 | 742 | 742 | 742 | 742 | 6,000 |
1991/08/02 | 742 | 742 | 735 | 735 | 20,000 |
1991/08/01 | 741 | 742 | 735 | 735 | 51,000 |
1991/07/31 | 742 | 745 | 742 | 742 | 27,000 |
1991/07/30 | 730 | 743 | 730 | 743 | 12,000 |
1991/07/29 | 745 | 745 | 730 | 730 | 7,000 |
1991/07/26 | 742 | 742 | 740 | 740 | 12,000 |
1991/07/25 | 720 | 744 | 720 | 742 | 49,000 |
1991/07/24 | 709 | 730 | 709 | 730 | 42,000 |
1991/07/23 | 710 | 717 | 709 | 709 | 23,000 |
1991/07/22 | 720 | 720 | 720 | 720 | 35,000 |
1991/07/19 | 730 | 730 | 720 | 720 | 7,000 |
1991/07/18 | 730 | 730 | 720 | 720 | 11,000 |
1991/07/17 | 734 | 735 | 730 | 735 | 41,000 |
1991/07/16 | 740 | 740 | 735 | 739 | 31,000 |
1991/07/15 | 738 | 740 | 734 | 740 | 64,000 |
1991/07/12 | 699 | 746 | 690 | 743 | 56,000 |
1991/07/10 | 648 | 700 | 648 | 699 | 27,000 |
1991/07/09 | 658 | 658 | 658 | 658 | 11,000 |
1991/07/04 | 738 | 738 | 738 | 738 | 5,000 |
1991/07/03 | 748 | 748 | 746 | 746 | 31,000 |
1991/07/02 | 758 | 758 | 748 | 750 | 12,000 |
1991/07/01 | 754 | 758 | 754 | 758 | 11,000 |
1991/06/28 | 759 | 759 | 735 | 735 | 12,000 |
1991/06/27 | 765 | 765 | 755 | 755 | 12,000 |
1991/06/26 | 772 | 772 | 765 | 765 | 27,000 |
1991/06/25 | 755 | 765 | 745 | 765 | 19,000 |
1991/06/24 | 773 | 773 | 745 | 745 | 14,000 |
1991/06/21 | 765 | 772 | 765 | 765 | 10,000 |
1991/06/20 | 760 | 767 | 745 | 765 | 123,000 |
1991/06/19 | 765 | 765 | 755 | 760 | 19,000 |
1991/06/18 | 779 | 779 | 765 | 765 | 7,000 |
1991/06/17 | 788 | 788 | 788 | 788 | 5,000 |
1991/06/14 | 773 | 788 | 773 | 788 | 8,000 |
1991/06/13 | 770 | 789 | 767 | 789 | 11,000 |
1991/06/12 | 768 | 780 | 763 | 780 | 12,000 |
1991/06/11 | 770 | 770 | 751 | 770 | 10,000 |
1991/06/10 | 788 | 788 | 770 | 770 | 16,000 |
1991/06/07 | 790 | 790 | 770 | 790 | 16,000 |
1991/06/06 | 794 | 794 | 784 | 794 | 8,000 |
1991/06/05 | 794 | 794 | 784 | 794 | 6,000 |
1991/06/04 | 794 | 794 | 775 | 794 | 28,000 |
1991/06/03 | 800 | 800 | 785 | 795 | 6,000 |
1991/05/31 | 809 | 809 | 780 | 800 | 26,000 |
1991/05/30 | 820 | 820 | 810 | 810 | 12,000 |
1991/05/29 | 798 | 810 | 780 | 810 | 26,000 |
1991/05/28 | 790 | 798 | 780 | 798 | 26,000 |
1991/05/27 | 794 | 800 | 794 | 800 | 3,000 |
1991/05/24 | 800 | 810 | 800 | 804 | 9,000 |
1991/05/23 | 789 | 790 | 780 | 785 | 31,000 |
1991/05/22 | 795 | 800 | 786 | 790 | 48,000 |
1991/05/21 | 795 | 795 | 790 | 795 | 26,000 |
1991/05/20 | 790 | 795 | 790 | 790 | 17,000 |
1991/05/17 | 790 | 791 | 780 | 791 | 28,000 |
1991/05/16 | 795 | 795 | 785 | 788 | 23,000 |
1991/05/15 | 795 | 800 | 789 | 800 | 30,000 |
1991/05/14 | 812 | 812 | 794 | 800 | 19,000 |
1991/05/13 | 820 | 820 | 818 | 818 | 24,000 |
1991/05/10 | 815 | 815 | 790 | 813 | 41,000 |
1991/05/09 | 797 | 815 | 797 | 815 | 36,000 |
1991/05/08 | 800 | 800 | 771 | 800 | 20,000 |
1991/05/07 | 800 | 800 | 790 | 795 | 9,000 |
1991/05/02 | 775 | 785 | 775 | 785 | 21,000 |
1991/05/01 | 775 | 800 | 775 | 785 | 45,000 |
1991/04/30 | 792 | 800 | 785 | 785 | 45,000 |
1991/04/26 | 790 | 790 | 775 | 790 | 14,000 |
1991/04/25 | 790 | 790 | 790 | 790 | 5,000 |
1991/04/24 | 811 | 811 | 800 | 810 | 20,000 |
1991/04/23 | 786 | 811 | 786 | 811 | 17,000 |
1991/04/22 | 789 | 800 | 773 | 800 | 17,000 |
1991/04/19 | 810 | 810 | 790 | 790 | 12,000 |
1991/04/18 | 816 | 816 | 810 | 810 | 13,000 |
1991/04/17 | 847 | 848 | 843 | 843 | 7,000 |
1991/04/16 | 825 | 849 | 825 | 849 | 13,000 |
1991/04/15 | 835 | 840 | 830 | 830 | 33,000 |
1991/04/12 | 822 | 849 | 820 | 844 | 77,000 |
1991/04/11 | 800 | 818 | 800 | 812 | 67,000 |
1991/04/10 | 750 | 790 | 750 | 790 | 40,000 |
1991/04/09 | 780 | 780 | 760 | 760 | 20,000 |
1991/04/08 | 765 | 770 | 765 | 770 | 7,000 |
1991/04/05 | 760 | 760 | 756 | 760 | 12,000 |
1991/04/04 | 761 | 766 | 760 | 760 | 8,000 |
1991/04/02 | 735 | 735 | 735 | 735 | 4,000 |
1991/04/01 | 735 | 735 | 735 | 735 | 7,000 |
1991/03/27 | 759 | 760 | 749 | 749 | 9,000 |
1991/03/26 | 761 | 761 | 760 | 760 | 20,000 |
1991/03/25 | 765 | 768 | 765 | 768 | 5,000 |
1991/03/22 | 775 | 775 | 760 | 775 | 71,000 |
1991/03/20 | 775 | 780 | 774 | 774 | 93,000 |
1991/03/18 | 800 | 800 | 790 | 795 | 22,000 |
1991/03/15 | 794 | 794 | 790 | 790 | 8,000 |
1991/03/14 | 776 | 790 | 775 | 790 | 14,000 |
1991/03/13 | 765 | 785 | 765 | 774 | 9,000 |
1991/03/12 | 765 | 775 | 751 | 775 | 73,000 |
1991/03/11 | 749 | 765 | 741 | 755 | 26,000 |
1991/03/08 | 720 | 750 | 720 | 750 | 16,000 |
1991/03/07 | 760 | 760 | 730 | 730 | 9,000 |
1991/03/06 | 717 | 760 | 717 | 760 | 61,000 |
1991/03/05 | 698 | 710 | 698 | 710 | 33,000 |
1991/03/04 | 711 | 711 | 701 | 708 | 8,000 |
1991/03/01 | 714 | 715 | 710 | 710 | 28,000 |
1991/02/28 | 710 | 719 | 710 | 718 | 21,000 |
1991/02/27 | 715 | 715 | 708 | 708 | 25,000 |
1991/02/26 | 709 | 720 | 705 | 719 | 47,000 |
1991/02/25 | 702 | 706 | 691 | 706 | 13,000 |
1991/02/22 | 710 | 710 | 702 | 710 | 4,000 |
1991/02/20 | 722 | 734 | 710 | 728 | 15,000 |
1991/02/19 | 701 | 730 | 700 | 722 | 51,000 |
1991/02/18 | 694 | 700 | 694 | 700 | 12,000 |
1991/02/15 | 676 | 678 | 670 | 670 | 24,000 |
1991/02/14 | 673 | 696 | 673 | 691 | 77,000 |
1991/02/13 | 673 | 673 | 663 | 673 | 27,000 |
1991/02/12 | 656 | 657 | 651 | 655 | 41,000 |
1991/02/08 | 601 | 640 | 601 | 636 | 44,000 |
1991/02/07 | 600 | 600 | 590 | 600 | 38,000 |
1991/02/06 | 575 | 600 | 575 | 600 | 26,000 |
1991/02/05 | 547 | 555 | 540 | 555 | 28,000 |
1991/02/04 | 557 | 557 | 556 | 557 | 7,000 |
1991/02/01 | 561 | 561 | 556 | 556 | 10,000 |
1991/01/31 | 570 | 580 | 565 | 565 | 11,000 |
1991/01/30 | 555 | 565 | 555 | 565 | 23,000 |
1991/01/29 | 565 | 565 | 565 | 565 | 6,000 |
1991/01/25 | 600 | 600 | 599 | 599 | 15,000 |
1991/01/24 | 580 | 600 | 580 | 600 | 13,000 |
1991/01/23 | 600 | 600 | 600 | 600 | 9,000 |
1991/01/22 | 618 | 619 | 617 | 617 | 28,000 |
1991/01/21 | 631 | 631 | 631 | 631 | 6,000 |
1991/01/18 | 650 | 650 | 640 | 650 | 14,000 |
1991/01/17 | 629 | 640 | 629 | 640 | 55,000 |
1991/01/16 | 648 | 648 | 640 | 640 | 17,000 |
1991/01/14 | 665 | 665 | 665 | 665 | 24,000 |
1991/01/11 | 665 | 670 | 665 | 665 | 21,000 |
1991/01/10 | 660 | 660 | 660 | 660 | 22,000 |
1991/01/09 | 660 | 660 | 639 | 660 | 82,000 |
1991/01/08 | 670 | 670 | 650 | 660 | 69,000 |
1991/01/07 | 662 | 670 | 662 | 670 | 2,000 |
1991/01/04 | 662 | 662 | 662 | 662 | 3,000 |