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 |
---|---|---|---|---|---|
1992/12/29 | 486 | 486 | 486 | 486 | 1,000 |
1992/12/28 | 476 | 488 | 476 | 486 | 8,000 |
1992/12/25 | 490 | 490 | 472 | 472 | 5,000 |
1992/12/24 | 495 | 495 | 495 | 495 | 1,000 |
1992/12/18 | 492 | 492 | 492 | 492 | 5,000 |
1992/12/17 | 476 | 477 | 476 | 477 | 18,000 |
1992/12/16 | 490 | 499 | 490 | 499 | 2,000 |
1992/12/15 | 486 | 486 | 486 | 486 | 10,000 |
1992/12/14 | 486 | 486 | 486 | 486 | 5,000 |
1992/12/11 | 481 | 481 | 481 | 481 | 11,000 |
1992/12/10 | 485 | 504 | 485 | 504 | 15,000 |
1992/12/09 | 485 | 485 | 485 | 485 | 10,000 |
1992/12/08 | 485 | 485 | 475 | 475 | 4,000 |
1992/12/04 | 465 | 465 | 465 | 465 | 7,000 |
1992/12/03 | 480 | 480 | 470 | 470 | 13,000 |
1992/12/02 | 500 | 500 | 490 | 490 | 12,000 |
1992/12/01 | 501 | 501 | 495 | 495 | 20,000 |
1992/11/30 | 495 | 501 | 495 | 501 | 3,000 |
1992/11/27 | 480 | 495 | 480 | 495 | 8,000 |
1992/11/26 | 456 | 480 | 456 | 480 | 10,000 |
1992/11/25 | 465 | 465 | 451 | 455 | 10,000 |
1992/11/24 | 456 | 470 | 456 | 470 | 7,000 |
1992/11/20 | 451 | 451 | 451 | 451 | 10,000 |
1992/11/19 | 456 | 456 | 456 | 456 | 3,000 |
1992/11/18 | 440 | 449 | 440 | 449 | 26,000 |
1992/11/17 | 440 | 440 | 440 | 440 | 2,000 |
1992/11/16 | 441 | 441 | 440 | 440 | 2,000 |
1992/11/13 | 447 | 447 | 440 | 440 | 10,000 |
1992/11/12 | 450 | 455 | 450 | 455 | 3,000 |
1992/11/11 | 460 | 460 | 455 | 455 | 5,000 |
1992/11/10 | 456 | 456 | 455 | 455 | 4,000 |
1992/11/09 | 480 | 480 | 480 | 480 | 4,000 |
1992/11/06 | 496 | 496 | 480 | 480 | 5,000 |
1992/11/02 | 499 | 499 | 499 | 499 | 3,000 |
1992/10/30 | 498 | 498 | 497 | 497 | 13,000 |
1992/10/29 | 500 | 501 | 495 | 495 | 19,000 |
1992/10/28 | 497 | 497 | 497 | 497 | 7,000 |
1992/10/26 | 496 | 496 | 495 | 495 | 2,000 |
1992/10/22 | 495 | 496 | 495 | 495 | 11,000 |
1992/10/21 | 495 | 495 | 495 | 495 | 19,000 |
1992/10/20 | 494 | 500 | 494 | 495 | 27,000 |
1992/10/19 | 516 | 516 | 495 | 495 | 38,000 |
1992/10/16 | 524 | 524 | 522 | 522 | 11,000 |
1992/10/15 | 541 | 541 | 541 | 541 | 2,000 |
1992/10/14 | 524 | 530 | 524 | 530 | 10,000 |
1992/10/13 | 519 | 523 | 519 | 522 | 27,000 |
1992/10/12 | 522 | 522 | 522 | 522 | 2,000 |
1992/10/09 | 540 | 540 | 540 | 540 | 3,000 |
1992/10/08 | 530 | 540 | 530 | 540 | 3,000 |
1992/10/07 | 523 | 530 | 523 | 530 | 25,000 |
1992/10/06 | 536 | 540 | 531 | 540 | 7,000 |
1992/10/05 | 522 | 546 | 522 | 546 | 10,000 |
1992/10/02 | 521 | 521 | 521 | 521 | 1,000 |
1992/09/30 | 548 | 548 | 548 | 548 | 13,000 |
1992/09/29 | 560 | 568 | 560 | 568 | 18,000 |
1992/09/28 | 569 | 580 | 569 | 570 | 69,000 |
1992/09/25 | 567 | 571 | 560 | 570 | 43,000 |
1992/09/24 | 535 | 560 | 530 | 560 | 119,000 |
1992/09/22 | 520 | 525 | 520 | 525 | 7,000 |
1992/09/21 | 521 | 521 | 520 | 520 | 7,000 |
1992/09/18 | 520 | 521 | 515 | 520 | 22,000 |
1992/09/17 | 521 | 521 | 521 | 521 | 2,000 |
1992/09/16 | 535 | 535 | 521 | 521 | 6,000 |
1992/09/14 | 540 | 540 | 534 | 535 | 6,000 |
1992/09/11 | 540 | 540 | 530 | 530 | 30,000 |
1992/09/10 | 535 | 540 | 530 | 530 | 33,000 |
1992/09/09 | 521 | 540 | 520 | 540 | 23,000 |
1992/09/08 | 521 | 521 | 521 | 521 | 1,000 |
1992/09/07 | 511 | 522 | 511 | 520 | 43,000 |
1992/09/04 | 530 | 530 | 515 | 515 | 62,000 |
1992/09/03 | 528 | 528 | 520 | 520 | 21,000 |
1992/09/02 | 531 | 531 | 528 | 528 | 11,000 |
1992/09/01 | 560 | 560 | 541 | 541 | 76,000 |
1992/08/31 | 560 | 560 | 558 | 560 | 30,000 |
1992/08/28 | 540 | 569 | 540 | 567 | 42,000 |
1992/08/27 | 520 | 550 | 520 | 550 | 31,000 |
1992/08/26 | 512 | 530 | 512 | 530 | 8,000 |
1992/08/25 | 508 | 520 | 508 | 511 | 10,000 |
1992/08/24 | 502 | 505 | 502 | 505 | 13,000 |
1992/08/21 | 466 | 480 | 466 | 472 | 36,000 |
1992/08/20 | 447 | 470 | 447 | 470 | 24,000 |
1992/08/19 | 447 | 448 | 447 | 447 | 25,000 |
1992/08/18 | 461 | 461 | 447 | 447 | 77,000 |
1992/08/17 | 465 | 470 | 461 | 461 | 57,000 |
1992/08/14 | 465 | 465 | 463 | 463 | 9,000 |
1992/08/13 | 466 | 470 | 460 | 466 | 54,000 |
1992/08/12 | 471 | 471 | 465 | 471 | 33,000 |
1992/08/11 | 485 | 485 | 476 | 481 | 48,000 |
1992/08/10 | 480 | 489 | 480 | 489 | 18,000 |
1992/08/07 | 499 | 499 | 490 | 490 | 41,000 |
1992/08/06 | 493 | 500 | 490 | 500 | 12,000 |
1992/08/05 | 490 | 500 | 490 | 498 | 10,000 |
1992/08/04 | 515 | 515 | 500 | 500 | 33,000 |
1992/08/03 | 510 | 510 | 510 | 510 | 3,000 |
1992/07/31 | 520 | 530 | 520 | 530 | 40,000 |
1992/07/30 | 500 | 500 | 498 | 498 | 4,000 |
1992/07/29 | 510 | 521 | 495 | 500 | 104,000 |
1992/07/28 | 500 | 501 | 500 | 500 | 5,000 |
1992/07/27 | 510 | 530 | 505 | 505 | 23,000 |
1992/07/24 | 534 | 534 | 520 | 520 | 7,000 |
1992/07/23 | 500 | 535 | 500 | 535 | 29,000 |
1992/07/22 | 534 | 534 | 516 | 516 | 14,000 |
1992/07/21 | 527 | 535 | 527 | 535 | 5,000 |
1992/07/20 | 543 | 550 | 530 | 530 | 19,000 |
1992/07/17 | 539 | 554 | 538 | 545 | 27,000 |
1992/07/16 | 537 | 540 | 532 | 540 | 11,000 |
1992/07/15 | 537 | 537 | 537 | 537 | 16,000 |
1992/07/14 | 537 | 541 | 537 | 537 | 17,000 |
1992/07/13 | 536 | 536 | 536 | 536 | 11,000 |
1992/07/10 | 536 | 536 | 536 | 536 | 10,000 |
1992/07/09 | 535 | 541 | 535 | 540 | 12,000 |
1992/07/08 | 535 | 540 | 535 | 536 | 9,000 |
1992/07/07 | 541 | 542 | 541 | 541 | 17,000 |
1992/07/06 | 543 | 555 | 541 | 548 | 24,000 |
1992/07/03 | 537 | 545 | 537 | 541 | 72,000 |
1992/07/02 | 525 | 535 | 520 | 535 | 59,000 |
1992/07/01 | 517 | 525 | 516 | 525 | 38,000 |
1992/06/30 | 526 | 526 | 526 | 526 | 19,000 |
1992/06/29 | 526 | 526 | 526 | 526 | 13,000 |
1992/06/26 | 535 | 535 | 526 | 526 | 9,000 |
1992/06/25 | 530 | 530 | 526 | 526 | 28,000 |
1992/06/24 | 545 | 545 | 540 | 540 | 8,000 |
1992/06/23 | 527 | 535 | 527 | 535 | 14,000 |
1992/06/22 | 540 | 540 | 530 | 535 | 15,000 |
1992/06/19 | 527 | 535 | 527 | 535 | 10,000 |
1992/06/18 | 534 | 534 | 526 | 526 | 14,000 |
1992/06/17 | 560 | 560 | 538 | 541 | 52,000 |
1992/06/16 | 573 | 573 | 560 | 560 | 21,000 |
1992/06/15 | 571 | 571 | 565 | 570 | 181,000 |
1992/06/12 | 572 | 580 | 570 | 570 | 73,000 |
1992/06/11 | 570 | 575 | 570 | 570 | 52,000 |
1992/06/10 | 570 | 575 | 565 | 569 | 55,000 |
1992/06/09 | 570 | 570 | 560 | 570 | 8,000 |
1992/06/08 | 571 | 571 | 560 | 565 | 14,000 |
1992/06/05 | 571 | 572 | 571 | 571 | 10,000 |
1992/06/04 | 580 | 580 | 570 | 570 | 5,000 |
1992/06/03 | 571 | 572 | 570 | 572 | 4,000 |
1992/06/02 | 570 | 570 | 570 | 570 | 8,000 |
1992/06/01 | 575 | 580 | 570 | 580 | 9,000 |
1992/05/29 | 550 | 565 | 550 | 565 | 9,000 |
1992/05/28 | 560 | 560 | 560 | 560 | 2,000 |
1992/05/27 | 575 | 575 | 560 | 560 | 33,000 |
1992/05/26 | 575 | 585 | 575 | 575 | 14,000 |
1992/05/25 | 565 | 576 | 565 | 576 | 9,000 |
1992/05/22 | 576 | 576 | 575 | 575 | 5,000 |
1992/05/21 | 580 | 589 | 576 | 585 | 29,000 |
1992/05/20 | 590 | 590 | 575 | 585 | 20,000 |
1992/05/19 | 571 | 580 | 570 | 580 | 15,000 |
1992/05/18 | 560 | 565 | 560 | 561 | 5,000 |
1992/05/15 | 565 | 567 | 560 | 560 | 23,000 |
1992/05/14 | 570 | 576 | 565 | 565 | 15,000 |
1992/05/13 | 560 | 572 | 560 | 570 | 18,000 |
1992/05/12 | 579 | 583 | 579 | 579 | 65,000 |
1992/05/11 | 565 | 590 | 565 | 583 | 49,000 |
1992/05/08 | 540 | 570 | 538 | 565 | 54,000 |
1992/05/07 | 515 | 541 | 515 | 540 | 31,000 |
1992/05/06 | 510 | 511 | 510 | 510 | 16,000 |
1992/05/01 | 497 | 510 | 497 | 510 | 11,000 |
1992/04/30 | 500 | 500 | 495 | 496 | 5,000 |
1992/04/28 | 495 | 510 | 495 | 510 | 6,000 |
1992/04/27 | 486 | 490 | 486 | 490 | 2,000 |
1992/04/24 | 480 | 485 | 480 | 485 | 6,000 |
1992/04/23 | 470 | 479 | 470 | 473 | 20,000 |
1992/04/22 | 480 | 480 | 460 | 460 | 15,000 |
1992/04/21 | 500 | 500 | 490 | 490 | 38,000 |
1992/04/20 | 525 | 525 | 500 | 500 | 8,000 |
1992/04/17 | 525 | 525 | 516 | 516 | 13,000 |
1992/04/16 | 519 | 529 | 517 | 520 | 39,000 |
1992/04/15 | 500 | 500 | 500 | 500 | 16,000 |
1992/04/14 | 475 | 480 | 470 | 475 | 36,000 |
1992/04/13 | 469 | 469 | 460 | 460 | 48,000 |
1992/04/10 | 424 | 434 | 415 | 434 | 112,000 |
1992/04/09 | 430 | 435 | 419 | 419 | 68,000 |
1992/04/08 | 470 | 470 | 426 | 426 | 58,000 |
1992/04/07 | 501 | 501 | 480 | 480 | 61,000 |
1992/04/06 | 499 | 500 | 490 | 500 | 22,000 |
1992/04/03 | 491 | 499 | 489 | 499 | 23,000 |
1992/04/02 | 524 | 524 | 499 | 501 | 24,000 |
1992/04/01 | 540 | 545 | 535 | 535 | 13,000 |
1992/03/31 | 547 | 552 | 542 | 545 | 8,000 |
1992/03/30 | 547 | 547 | 547 | 547 | 2,000 |
1992/03/27 | 560 | 560 | 557 | 557 | 3,000 |
1992/03/25 | 550 | 560 | 546 | 560 | 58,000 |
1992/03/24 | 563 | 563 | 560 | 560 | 30,000 |
1992/03/23 | 592 | 592 | 562 | 562 | 15,000 |
1992/03/19 | 570 | 570 | 555 | 569 | 17,000 |
1992/03/18 | 600 | 600 | 570 | 570 | 27,000 |
1992/03/17 | 615 | 615 | 605 | 605 | 20,000 |
1992/03/13 | 630 | 640 | 630 | 630 | 19,000 |
1992/03/12 | 630 | 635 | 630 | 630 | 40,000 |
1992/03/11 | 640 | 640 | 640 | 640 | 4,000 |
1992/03/10 | 661 | 661 | 654 | 654 | 3,000 |
1992/03/06 | 676 | 676 | 676 | 676 | 5,000 |
1992/03/05 | 680 | 680 | 679 | 680 | 7,000 |
1992/03/04 | 680 | 685 | 680 | 685 | 6,000 |
1992/03/03 | 684 | 691 | 680 | 680 | 13,000 |
1992/03/02 | 691 | 691 | 691 | 691 | 6,000 |
1992/02/27 | 685 | 685 | 685 | 685 | 1,000 |
1992/02/26 | 675 | 685 | 675 | 685 | 12,000 |
1992/02/25 | 675 | 675 | 675 | 675 | 3,000 |
1992/02/24 | 675 | 680 | 675 | 675 | 4,000 |
1992/02/21 | 695 | 695 | 675 | 675 | 5,000 |
1992/02/20 | 669 | 675 | 667 | 675 | 13,000 |
1992/02/19 | 670 | 670 | 667 | 667 | 31,000 |
1992/02/18 | 673 | 673 | 671 | 671 | 26,000 |
1992/02/17 | 672 | 673 | 672 | 672 | 17,000 |
1992/02/14 | 674 | 674 | 674 | 674 | 1,000 |
1992/02/13 | 672 | 676 | 672 | 673 | 15,000 |
1992/02/12 | 692 | 695 | 682 | 682 | 32,000 |
1992/02/10 | 682 | 682 | 682 | 682 | 2,000 |
1992/02/07 | 689 | 691 | 689 | 691 | 11,000 |
1992/02/05 | 692 | 692 | 692 | 692 | 3,000 |
1992/02/04 | 698 | 698 | 692 | 692 | 3,000 |
1992/02/03 | 710 | 710 | 696 | 696 | 5,000 |
1992/01/31 | 670 | 705 | 670 | 705 | 60,000 |
1992/01/30 | 670 | 670 | 658 | 660 | 24,000 |
1992/01/29 | 665 | 665 | 655 | 660 | 41,000 |
1992/01/28 | 660 | 660 | 660 | 660 | 4,000 |
1992/01/27 | 650 | 655 | 650 | 652 | 7,000 |
1992/01/24 | 655 | 660 | 653 | 660 | 35,000 |
1992/01/23 | 665 | 670 | 655 | 655 | 28,000 |
1992/01/22 | 665 | 665 | 655 | 655 | 28,000 |
1992/01/21 | 648 | 659 | 648 | 658 | 15,000 |
1992/01/20 | 663 | 663 | 655 | 658 | 14,000 |
1992/01/17 | 685 | 685 | 673 | 673 | 23,000 |
1992/01/16 | 686 | 695 | 681 | 695 | 16,000 |
1992/01/14 | 686 | 697 | 686 | 691 | 20,000 |
1992/01/13 | 701 | 701 | 690 | 690 | 15,000 |
1992/01/10 | 715 | 715 | 713 | 713 | 5,000 |
1992/01/09 | 700 | 700 | 695 | 700 | 3,000 |
1992/01/08 | 715 | 715 | 696 | 696 | 14,000 |
1992/01/07 | 696 | 715 | 696 | 715 | 25,000 |
1992/01/06 | 697 | 715 | 697 | 715 | 8,000 |