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 |
---|---|---|---|---|---|
1993/12/30 | 453 | 453 | 450 | 450 | 3,000 |
1993/12/29 | 460 | 460 | 453 | 453 | 14,000 |
1993/12/28 | 460 | 460 | 450 | 450 | 33,000 |
1993/12/27 | 473 | 473 | 464 | 465 | 32,000 |
1993/12/24 | 471 | 471 | 470 | 470 | 5,000 |
1993/12/22 | 475 | 475 | 470 | 471 | 11,000 |
1993/12/21 | 493 | 493 | 475 | 475 | 16,000 |
1993/12/20 | 496 | 496 | 490 | 496 | 39,000 |
1993/12/17 | 506 | 507 | 500 | 500 | 25,000 |
1993/12/16 | 500 | 510 | 500 | 508 | 39,000 |
1993/12/15 | 496 | 501 | 496 | 499 | 21,000 |
1993/12/14 | 492 | 497 | 492 | 496 | 14,000 |
1993/12/13 | 485 | 498 | 485 | 492 | 23,000 |
1993/12/10 | 460 | 480 | 460 | 479 | 33,000 |
1993/12/09 | 455 | 461 | 455 | 455 | 13,000 |
1993/12/08 | 460 | 460 | 445 | 445 | 53,000 |
1993/12/07 | 455 | 460 | 450 | 460 | 45,000 |
1993/12/06 | 485 | 485 | 465 | 465 | 47,000 |
1993/12/03 | 510 | 510 | 480 | 480 | 92,000 |
1993/12/02 | 475 | 510 | 475 | 510 | 81,000 |
1993/12/01 | 440 | 450 | 439 | 450 | 17,000 |
1993/11/30 | 435 | 435 | 425 | 430 | 56,000 |
1993/11/29 | 455 | 455 | 421 | 435 | 70,000 |
1993/11/26 | 473 | 473 | 450 | 455 | 75,000 |
1993/11/25 | 466 | 475 | 466 | 468 | 51,000 |
1993/11/24 | 486 | 490 | 476 | 476 | 26,000 |
1993/11/22 | 513 | 513 | 492 | 492 | 39,000 |
1993/11/19 | 513 | 513 | 508 | 513 | 18,000 |
1993/11/18 | 520 | 520 | 513 | 513 | 24,000 |
1993/11/17 | 523 | 525 | 520 | 520 | 30,000 |
1993/11/16 | 520 | 529 | 520 | 520 | 19,000 |
1993/11/15 | 533 | 540 | 530 | 530 | 20,000 |
1993/11/12 | 513 | 533 | 513 | 533 | 20,000 |
1993/11/11 | 527 | 527 | 513 | 513 | 13,000 |
1993/11/10 | 504 | 520 | 504 | 507 | 28,000 |
1993/11/09 | 542 | 547 | 520 | 521 | 33,000 |
1993/11/08 | 546 | 546 | 526 | 540 | 30,000 |
1993/11/05 | 575 | 575 | 545 | 545 | 51,000 |
1993/11/04 | 585 | 585 | 580 | 580 | 11,000 |
1993/11/02 | 583 | 583 | 579 | 579 | 3,000 |
1993/11/01 | 585 | 585 | 585 | 585 | 1,000 |
1993/10/29 | 582 | 582 | 582 | 582 | 1,000 |
1993/10/28 | 602 | 602 | 580 | 580 | 22,000 |
1993/10/27 | 618 | 620 | 600 | 600 | 15,000 |
1993/10/26 | 637 | 637 | 626 | 626 | 14,000 |
1993/10/25 | 643 | 650 | 640 | 642 | 23,000 |
1993/10/22 | 642 | 650 | 642 | 642 | 17,000 |
1993/10/21 | 645 | 645 | 642 | 642 | 30,000 |
1993/10/20 | 644 | 645 | 644 | 645 | 21,000 |
1993/10/19 | 645 | 645 | 636 | 645 | 28,000 |
1993/10/18 | 636 | 645 | 636 | 645 | 2,000 |
1993/10/15 | 645 | 645 | 645 | 645 | 48,000 |
1993/10/14 | 646 | 646 | 640 | 645 | 18,000 |
1993/10/13 | 654 | 655 | 646 | 649 | 11,000 |
1993/10/12 | 657 | 667 | 657 | 657 | 48,000 |
1993/10/08 | 657 | 657 | 655 | 655 | 9,000 |
1993/10/07 | 657 | 657 | 652 | 655 | 19,000 |
1993/10/06 | 651 | 665 | 651 | 657 | 16,000 |
1993/10/05 | 657 | 657 | 650 | 650 | 10,000 |
1993/10/04 | 660 | 660 | 654 | 654 | 3,000 |
1993/10/01 | 660 | 660 | 640 | 660 | 45,000 |
1993/09/30 | 637 | 640 | 636 | 640 | 32,000 |
1993/09/29 | 642 | 642 | 636 | 636 | 10,000 |
1993/09/28 | 650 | 650 | 646 | 646 | 19,000 |
1993/09/27 | 662 | 662 | 646 | 646 | 49,000 |
1993/09/24 | 662 | 669 | 662 | 663 | 24,000 |
1993/09/22 | 682 | 682 | 662 | 662 | 11,000 |
1993/09/21 | 695 | 695 | 690 | 690 | 18,000 |
1993/09/20 | 705 | 705 | 699 | 699 | 3,000 |
1993/09/16 | 701 | 701 | 692 | 701 | 9,000 |
1993/09/14 | 700 | 707 | 700 | 707 | 18,000 |
1993/09/13 | 705 | 708 | 705 | 708 | 12,000 |
1993/09/10 | 702 | 705 | 702 | 705 | 33,000 |
1993/09/09 | 717 | 717 | 712 | 712 | 15,000 |
1993/09/08 | 700 | 726 | 700 | 718 | 35,000 |
1993/09/07 | 702 | 702 | 702 | 702 | 10,000 |
1993/09/06 | 727 | 730 | 727 | 730 | 16,000 |
1993/09/03 | 715 | 730 | 714 | 730 | 22,000 |
1993/09/02 | 715 | 715 | 714 | 715 | 7,000 |
1993/09/01 | 702 | 715 | 701 | 715 | 36,000 |
1993/08/31 | 715 | 715 | 701 | 701 | 19,000 |
1993/08/30 | 721 | 721 | 700 | 715 | 18,000 |
1993/08/27 | 708 | 718 | 708 | 715 | 48,000 |
1993/08/26 | 695 | 710 | 690 | 700 | 21,000 |
1993/08/25 | 690 | 695 | 690 | 695 | 15,000 |
1993/08/24 | 675 | 690 | 675 | 690 | 10,000 |
1993/08/23 | 680 | 683 | 676 | 680 | 24,000 |
1993/08/20 | 686 | 692 | 680 | 680 | 30,000 |
1993/08/19 | 690 | 690 | 685 | 687 | 36,000 |
1993/08/18 | 699 | 700 | 695 | 695 | 45,000 |
1993/08/17 | 718 | 735 | 700 | 700 | 141,000 |
1993/08/16 | 718 | 720 | 716 | 718 | 76,000 |
1993/08/13 | 710 | 720 | 705 | 719 | 57,000 |
1993/08/12 | 710 | 714 | 710 | 710 | 38,000 |
1993/08/11 | 710 | 710 | 705 | 710 | 35,000 |
1993/08/10 | 715 | 716 | 700 | 705 | 18,000 |
1993/08/09 | 710 | 715 | 710 | 715 | 17,000 |
1993/08/06 | 705 | 710 | 705 | 710 | 23,000 |
1993/08/05 | 716 | 716 | 710 | 710 | 38,000 |
1993/08/04 | 708 | 717 | 708 | 710 | 9,000 |
1993/08/03 | 690 | 700 | 690 | 700 | 12,000 |
1993/08/02 | 700 | 708 | 700 | 700 | 4,000 |
1993/07/30 | 712 | 718 | 708 | 708 | 9,000 |
1993/07/29 | 682 | 708 | 682 | 708 | 80,000 |
1993/07/28 | 683 | 688 | 682 | 688 | 30,000 |
1993/07/27 | 682 | 682 | 672 | 682 | 28,000 |
1993/07/26 | 684 | 685 | 682 | 682 | 36,000 |
1993/07/23 | 700 | 700 | 682 | 682 | 198,000 |
1993/07/22 | 698 | 715 | 697 | 700 | 26,000 |
1993/07/21 | 695 | 705 | 695 | 705 | 14,000 |
1993/07/20 | 734 | 735 | 724 | 735 | 25,000 |
1993/07/19 | 726 | 726 | 725 | 725 | 12,000 |
1993/07/16 | 700 | 709 | 700 | 708 | 24,000 |
1993/07/15 | 698 | 708 | 698 | 698 | 20,000 |
1993/07/14 | 709 | 710 | 694 | 694 | 23,000 |
1993/07/13 | 690 | 715 | 690 | 709 | 26,000 |
1993/07/12 | 689 | 700 | 686 | 700 | 7,000 |
1993/07/09 | 684 | 700 | 684 | 686 | 22,000 |
1993/07/08 | 692 | 692 | 690 | 690 | 10,000 |
1993/07/07 | 692 | 695 | 692 | 693 | 8,000 |
1993/07/06 | 695 | 703 | 695 | 695 | 12,000 |
1993/07/05 | 709 | 709 | 702 | 702 | 24,000 |
1993/07/02 | 710 | 710 | 703 | 709 | 26,000 |
1993/07/01 | 702 | 710 | 702 | 710 | 47,000 |
1993/06/30 | 709 | 711 | 707 | 708 | 20,000 |
1993/06/29 | 711 | 714 | 681 | 681 | 32,000 |
1993/06/28 | 738 | 738 | 703 | 703 | 26,000 |
1993/06/25 | 728 | 729 | 728 | 728 | 13,000 |
1993/06/24 | 710 | 710 | 700 | 710 | 27,000 |
1993/06/23 | 710 | 710 | 700 | 709 | 9,000 |
1993/06/22 | 706 | 706 | 674 | 690 | 62,000 |
1993/06/21 | 737 | 738 | 706 | 706 | 35,000 |
1993/06/18 | 736 | 743 | 736 | 743 | 5,000 |
1993/06/17 | 740 | 740 | 729 | 737 | 32,000 |
1993/06/16 | 765 | 770 | 730 | 740 | 69,000 |
1993/06/15 | 797 | 797 | 761 | 761 | 43,000 |
1993/06/14 | 835 | 835 | 796 | 797 | 38,000 |
1993/06/11 | 819 | 835 | 814 | 835 | 127,000 |
1993/06/10 | 810 | 810 | 780 | 790 | 146,000 |
1993/06/08 | 875 | 875 | 819 | 830 | 206,000 |
1993/06/07 | 878 | 888 | 862 | 875 | 559,000 |
1993/06/04 | 800 | 830 | 792 | 798 | 668,000 |
1993/06/03 | 675 | 750 | 670 | 750 | 506,000 |
1993/06/02 | 685 | 685 | 675 | 675 | 62,000 |
1993/06/01 | 682 | 682 | 675 | 675 | 33,000 |
1993/05/31 | 685 | 685 | 674 | 676 | 80,000 |
1993/05/28 | 679 | 679 | 673 | 675 | 64,000 |
1993/05/27 | 661 | 679 | 661 | 675 | 132,000 |
1993/05/26 | 650 | 650 | 642 | 648 | 52,000 |
1993/05/25 | 636 | 640 | 626 | 640 | 31,000 |
1993/05/24 | 620 | 626 | 615 | 626 | 30,000 |
1993/05/21 | 612 | 620 | 610 | 610 | 76,000 |
1993/05/20 | 620 | 621 | 611 | 612 | 46,000 |
1993/05/19 | 621 | 621 | 620 | 620 | 29,000 |
1993/05/18 | 640 | 640 | 621 | 621 | 19,000 |
1993/05/17 | 640 | 640 | 640 | 640 | 6,000 |
1993/05/14 | 646 | 650 | 638 | 645 | 61,000 |
1993/05/13 | 633 | 640 | 632 | 636 | 82,000 |
1993/05/12 | 633 | 637 | 626 | 632 | 46,000 |
1993/05/11 | 643 | 645 | 631 | 633 | 60,000 |
1993/05/10 | 625 | 625 | 612 | 625 | 49,000 |
1993/05/07 | 620 | 620 | 607 | 608 | 60,000 |
1993/05/06 | 594 | 607 | 590 | 600 | 65,000 |
1993/04/30 | 581 | 590 | 578 | 578 | 48,000 |
1993/04/28 | 575 | 578 | 574 | 576 | 35,000 |
1993/04/27 | 555 | 565 | 555 | 565 | 7,000 |
1993/04/26 | 562 | 565 | 562 | 565 | 22,000 |
1993/04/23 | 565 | 565 | 561 | 561 | 23,000 |
1993/04/22 | 575 | 575 | 561 | 565 | 36,000 |
1993/04/21 | 568 | 575 | 568 | 574 | 51,000 |
1993/04/20 | 571 | 572 | 571 | 571 | 13,000 |
1993/04/19 | 581 | 582 | 571 | 571 | 73,000 |
1993/04/16 | 574 | 582 | 570 | 576 | 196,000 |
1993/04/15 | 550 | 575 | 546 | 575 | 174,000 |
1993/04/14 | 549 | 549 | 540 | 545 | 108,000 |
1993/04/13 | 526 | 545 | 526 | 545 | 67,000 |
1993/04/12 | 547 | 547 | 527 | 530 | 51,000 |
1993/04/09 | 527 | 537 | 520 | 537 | 26,000 |
1993/04/08 | 516 | 523 | 516 | 521 | 61,000 |
1993/04/07 | 512 | 520 | 512 | 516 | 60,000 |
1993/04/06 | 512 | 515 | 512 | 512 | 24,000 |
1993/04/05 | 503 | 513 | 503 | 507 | 32,000 |
1993/04/02 | 499 | 504 | 495 | 503 | 66,000 |
1993/04/01 | 500 | 500 | 490 | 492 | 78,000 |
1993/03/31 | 515 | 515 | 500 | 500 | 50,000 |
1993/03/30 | 515 | 515 | 503 | 509 | 170,000 |
1993/03/29 | 519 | 520 | 510 | 520 | 56,000 |
1993/03/26 | 510 | 510 | 505 | 505 | 46,000 |
1993/03/25 | 520 | 520 | 503 | 503 | 26,000 |
1993/03/24 | 510 | 518 | 505 | 518 | 103,000 |
1993/03/23 | 505 | 506 | 505 | 505 | 13,000 |
1993/03/22 | 510 | 510 | 510 | 510 | 15,000 |
1993/03/19 | 503 | 503 | 503 | 503 | 5,000 |
1993/03/18 | 510 | 510 | 507 | 509 | 24,000 |
1993/03/17 | 502 | 506 | 501 | 506 | 15,000 |
1993/03/16 | 506 | 510 | 502 | 502 | 25,000 |
1993/03/15 | 501 | 505 | 501 | 505 | 12,000 |
1993/03/12 | 485 | 500 | 485 | 500 | 22,000 |
1993/03/11 | 474 | 474 | 474 | 474 | 7,000 |
1993/03/10 | 471 | 472 | 471 | 471 | 14,000 |
1993/03/09 | 486 | 486 | 471 | 471 | 33,000 |
1993/03/08 | 468 | 485 | 468 | 481 | 30,000 |
1993/03/05 | 477 | 477 | 469 | 469 | 14,000 |
1993/03/04 | 480 | 480 | 472 | 472 | 16,000 |
1993/03/03 | 488 | 488 | 488 | 488 | 15,000 |
1993/03/02 | 496 | 496 | 486 | 486 | 10,000 |
1993/03/01 | 500 | 500 | 495 | 499 | 14,000 |
1993/02/26 | 491 | 495 | 490 | 490 | 28,000 |
1993/02/25 | 497 | 499 | 497 | 499 | 33,000 |
1993/02/24 | 500 | 501 | 495 | 495 | 32,000 |
1993/02/23 | 510 | 510 | 510 | 510 | 18,000 |
1993/02/22 | 510 | 510 | 510 | 510 | 21,000 |
1993/02/19 | 508 | 518 | 508 | 510 | 13,000 |
1993/02/18 | 505 | 515 | 505 | 510 | 22,000 |
1993/02/17 | 503 | 504 | 503 | 504 | 4,000 |
1993/02/16 | 518 | 518 | 507 | 507 | 21,000 |
1993/02/15 | 503 | 519 | 503 | 519 | 31,000 |
1993/02/12 | 504 | 505 | 502 | 503 | 20,000 |
1993/02/10 | 498 | 508 | 498 | 505 | 46,000 |
1993/02/09 | 491 | 498 | 488 | 498 | 53,000 |
1993/02/08 | 508 | 510 | 486 | 489 | 56,000 |
1993/02/05 | 510 | 510 | 500 | 508 | 44,000 |
1993/02/04 | 519 | 519 | 504 | 515 | 68,000 |
1993/02/03 | 509 | 530 | 500 | 520 | 205,000 |
1993/02/02 | 491 | 505 | 490 | 500 | 65,000 |
1993/02/01 | 480 | 490 | 479 | 490 | 57,000 |
1993/01/29 | 510 | 510 | 490 | 490 | 86,000 |
1993/01/28 | 488 | 500 | 487 | 500 | 116,000 |
1993/01/27 | 470 | 489 | 470 | 488 | 76,000 |
1993/01/26 | 458 | 464 | 458 | 458 | 20,000 |
1993/01/25 | 448 | 465 | 444 | 465 | 17,000 |
1993/01/22 | 465 | 465 | 450 | 450 | 33,000 |
1993/01/21 | 470 | 470 | 470 | 470 | 37,000 |
1993/01/20 | 483 | 483 | 470 | 475 | 21,000 |
1993/01/19 | 460 | 478 | 460 | 478 | 27,000 |
1993/01/18 | 455 | 459 | 455 | 459 | 5,000 |
1993/01/14 | 459 | 460 | 455 | 455 | 23,000 |
1993/01/13 | 445 | 460 | 444 | 460 | 23,000 |
1993/01/12 | 450 | 455 | 449 | 450 | 13,000 |
1993/01/08 | 459 | 459 | 450 | 450 | 19,000 |
1993/01/07 | 461 | 461 | 460 | 460 | 15,000 |
1993/01/06 | 465 | 465 | 455 | 455 | 4,000 |
1993/01/05 | 471 | 471 | 466 | 466 | 9,000 |