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 |
---|---|---|---|---|---|
1994/12/30 | 666 | 666 | 661 | 665 | 29,000 |
1994/12/29 | 661 | 661 | 661 | 661 | 9,000 |
1994/12/28 | 675 | 675 | 675 | 675 | 2,000 |
1994/12/27 | 661 | 671 | 661 | 661 | 7,000 |
1994/12/26 | 680 | 680 | 670 | 670 | 27,000 |
1994/12/22 | 644 | 660 | 639 | 660 | 21,000 |
1994/12/21 | 645 | 645 | 645 | 645 | 2,000 |
1994/12/20 | 640 | 645 | 640 | 645 | 8,000 |
1994/12/19 | 640 | 640 | 640 | 640 | 5,000 |
1994/12/16 | 640 | 640 | 640 | 640 | 11,000 |
1994/12/15 | 641 | 642 | 640 | 641 | 13,000 |
1994/12/14 | 630 | 640 | 630 | 640 | 12,000 |
1994/12/13 | 637 | 650 | 637 | 650 | 27,000 |
1994/12/12 | 645 | 647 | 641 | 647 | 16,000 |
1994/12/09 | 645 | 645 | 643 | 645 | 19,000 |
1994/12/08 | 650 | 660 | 650 | 660 | 4,000 |
1994/12/07 | 646 | 646 | 641 | 641 | 18,000 |
1994/12/06 | 647 | 647 | 646 | 647 | 3,000 |
1994/12/05 | 659 | 659 | 646 | 646 | 3,000 |
1994/12/02 | 642 | 642 | 642 | 642 | 2,000 |
1994/12/01 | 660 | 660 | 641 | 641 | 11,000 |
1994/11/30 | 661 | 661 | 660 | 660 | 2,000 |
1994/11/29 | 660 | 660 | 660 | 660 | 17,000 |
1994/11/28 | 660 | 660 | 645 | 660 | 21,000 |
1994/11/25 | 651 | 660 | 650 | 650 | 41,000 |
1994/11/24 | 650 | 660 | 650 | 660 | 30,000 |
1994/11/22 | 670 | 675 | 665 | 670 | 13,000 |
1994/11/21 | 683 | 683 | 674 | 675 | 24,000 |
1994/11/18 | 684 | 684 | 675 | 676 | 13,000 |
1994/11/17 | 675 | 675 | 675 | 675 | 11,000 |
1994/11/16 | 678 | 678 | 675 | 675 | 16,000 |
1994/11/15 | 684 | 684 | 684 | 684 | 1,000 |
1994/11/14 | 675 | 675 | 670 | 674 | 22,000 |
1994/11/11 | 675 | 675 | 675 | 675 | 18,000 |
1994/11/10 | 680 | 680 | 670 | 675 | 53,000 |
1994/11/09 | 684 | 686 | 681 | 681 | 36,000 |
1994/11/08 | 674 | 695 | 674 | 695 | 15,000 |
1994/11/07 | 684 | 684 | 681 | 684 | 30,000 |
1994/11/04 | 684 | 684 | 683 | 684 | 10,000 |
1994/11/02 | 698 | 700 | 690 | 700 | 19,000 |
1994/11/01 | 699 | 699 | 699 | 699 | 4,000 |
1994/10/31 | 684 | 690 | 682 | 690 | 48,000 |
1994/10/28 | 679 | 687 | 679 | 687 | 31,000 |
1994/10/27 | 680 | 680 | 680 | 680 | 5,000 |
1994/10/26 | 681 | 681 | 680 | 681 | 19,000 |
1994/10/25 | 680 | 680 | 680 | 680 | 8,000 |
1994/10/24 | 680 | 680 | 680 | 680 | 20,000 |
1994/10/21 | 680 | 680 | 675 | 680 | 34,000 |
1994/10/20 | 680 | 680 | 675 | 675 | 24,000 |
1994/10/19 | 675 | 695 | 675 | 687 | 53,000 |
1994/10/18 | 671 | 675 | 670 | 675 | 11,000 |
1994/10/17 | 662 | 680 | 662 | 665 | 8,000 |
1994/10/14 | 661 | 661 | 660 | 660 | 7,000 |
1994/10/13 | 650 | 660 | 644 | 660 | 22,000 |
1994/10/12 | 639 | 645 | 639 | 640 | 21,000 |
1994/10/11 | 635 | 640 | 635 | 636 | 29,000 |
1994/10/07 | 635 | 635 | 630 | 635 | 18,000 |
1994/10/06 | 640 | 640 | 635 | 635 | 11,000 |
1994/10/05 | 640 | 640 | 635 | 640 | 60,000 |
1994/10/04 | 641 | 651 | 640 | 640 | 107,000 |
1994/10/03 | 630 | 640 | 630 | 640 | 13,000 |
1994/09/30 | 631 | 631 | 622 | 625 | 11,000 |
1994/09/29 | 620 | 660 | 620 | 660 | 10,000 |
1994/09/28 | 630 | 640 | 619 | 630 | 15,000 |
1994/09/27 | 641 | 642 | 630 | 630 | 14,000 |
1994/09/26 | 665 | 665 | 660 | 661 | 22,000 |
1994/09/22 | 655 | 670 | 640 | 670 | 62,000 |
1994/09/21 | 665 | 665 | 665 | 665 | 14,000 |
1994/09/20 | 667 | 668 | 667 | 668 | 18,000 |
1994/09/19 | 673 | 680 | 660 | 670 | 60,000 |
1994/09/16 | 675 | 680 | 675 | 680 | 31,000 |
1994/09/14 | 673 | 683 | 673 | 683 | 38,000 |
1994/09/13 | 671 | 683 | 671 | 683 | 25,000 |
1994/09/12 | 675 | 681 | 675 | 681 | 41,000 |
1994/09/09 | 690 | 690 | 675 | 675 | 22,000 |
1994/09/08 | 690 | 691 | 680 | 690 | 53,000 |
1994/09/07 | 701 | 701 | 686 | 695 | 52,000 |
1994/09/06 | 700 | 706 | 700 | 706 | 65,000 |
1994/09/05 | 710 | 719 | 699 | 699 | 21,000 |
1994/09/02 | 700 | 709 | 699 | 709 | 12,000 |
1994/09/01 | 697 | 700 | 694 | 694 | 21,000 |
1994/08/31 | 698 | 700 | 698 | 700 | 26,000 |
1994/08/30 | 698 | 699 | 698 | 698 | 27,000 |
1994/08/29 | 710 | 710 | 700 | 700 | 18,000 |
1994/08/26 | 698 | 700 | 698 | 700 | 34,000 |
1994/08/25 | 688 | 700 | 688 | 700 | 57,000 |
1994/08/24 | 698 | 698 | 695 | 698 | 51,000 |
1994/08/23 | 690 | 698 | 690 | 698 | 15,000 |
1994/08/22 | 700 | 703 | 700 | 700 | 53,000 |
1994/08/19 | 700 | 700 | 698 | 700 | 59,000 |
1994/08/18 | 700 | 700 | 700 | 700 | 27,000 |
1994/08/17 | 705 | 705 | 698 | 705 | 32,000 |
1994/08/16 | 700 | 708 | 690 | 708 | 34,000 |
1994/08/15 | 700 | 710 | 700 | 700 | 14,000 |
1994/08/12 | 690 | 698 | 690 | 698 | 95,000 |
1994/08/11 | 682 | 695 | 682 | 690 | 100,000 |
1994/08/10 | 680 | 682 | 679 | 680 | 54,000 |
1994/08/09 | 671 | 680 | 671 | 680 | 34,000 |
1994/08/08 | 669 | 680 | 669 | 680 | 38,000 |
1994/08/05 | 697 | 698 | 690 | 698 | 56,000 |
1994/08/04 | 695 | 698 | 695 | 698 | 47,000 |
1994/08/03 | 710 | 710 | 690 | 694 | 38,000 |
1994/08/02 | 701 | 705 | 701 | 705 | 9,000 |
1994/08/01 | 702 | 702 | 701 | 701 | 19,000 |
1994/07/29 | 702 | 714 | 702 | 708 | 56,000 |
1994/07/28 | 708 | 709 | 705 | 709 | 23,000 |
1994/07/27 | 707 | 708 | 706 | 708 | 19,000 |
1994/07/26 | 709 | 716 | 709 | 715 | 44,000 |
1994/07/25 | 707 | 715 | 707 | 715 | 14,000 |
1994/07/22 | 715 | 720 | 715 | 716 | 33,000 |
1994/07/21 | 710 | 715 | 710 | 710 | 34,000 |
1994/07/20 | 720 | 730 | 720 | 720 | 74,000 |
1994/07/19 | 720 | 720 | 710 | 720 | 50,000 |
1994/07/18 | 704 | 720 | 704 | 720 | 28,000 |
1994/07/15 | 702 | 705 | 702 | 705 | 17,000 |
1994/07/14 | 710 | 710 | 700 | 700 | 14,000 |
1994/07/13 | 714 | 718 | 707 | 710 | 32,000 |
1994/07/12 | 720 | 724 | 709 | 724 | 39,000 |
1994/07/11 | 720 | 730 | 720 | 725 | 48,000 |
1994/07/08 | 740 | 741 | 720 | 720 | 23,000 |
1994/07/07 | 750 | 759 | 745 | 745 | 79,000 |
1994/07/06 | 760 | 769 | 751 | 769 | 139,000 |
1994/07/05 | 760 | 767 | 755 | 767 | 84,000 |
1994/07/04 | 740 | 758 | 740 | 753 | 133,000 |
1994/07/01 | 730 | 760 | 730 | 737 | 237,000 |
1994/06/30 | 683 | 735 | 683 | 730 | 147,000 |
1994/06/29 | 685 | 697 | 681 | 697 | 46,000 |
1994/06/28 | 682 | 699 | 682 | 695 | 50,000 |
1994/06/27 | 672 | 673 | 662 | 672 | 49,000 |
1994/06/24 | 690 | 694 | 681 | 681 | 50,000 |
1994/06/23 | 672 | 688 | 672 | 688 | 85,000 |
1994/06/22 | 665 | 670 | 656 | 670 | 75,000 |
1994/06/21 | 676 | 684 | 670 | 678 | 44,000 |
1994/06/20 | 678 | 688 | 675 | 675 | 122,000 |
1994/06/17 | 685 | 688 | 675 | 675 | 59,000 |
1994/06/16 | 685 | 688 | 675 | 688 | 63,000 |
1994/06/15 | 671 | 690 | 671 | 690 | 79,000 |
1994/06/14 | 670 | 675 | 665 | 670 | 47,000 |
1994/06/13 | 650 | 668 | 650 | 655 | 43,000 |
1994/06/10 | 673 | 679 | 670 | 670 | 87,000 |
1994/06/09 | 662 | 679 | 660 | 675 | 86,000 |
1994/06/08 | 654 | 672 | 651 | 672 | 107,000 |
1994/06/07 | 647 | 664 | 647 | 655 | 27,000 |
1994/06/06 | 668 | 668 | 660 | 660 | 8,000 |
1994/06/03 | 663 | 675 | 660 | 669 | 68,000 |
1994/06/02 | 645 | 680 | 645 | 676 | 168,000 |
1994/06/01 | 645 | 645 | 631 | 640 | 47,000 |
1994/05/31 | 630 | 646 | 630 | 645 | 63,000 |
1994/05/30 | 630 | 635 | 624 | 635 | 30,000 |
1994/05/27 | 625 | 626 | 621 | 626 | 32,000 |
1994/05/26 | 630 | 630 | 615 | 615 | 11,000 |
1994/05/25 | 635 | 638 | 630 | 630 | 10,000 |
1994/05/24 | 624 | 639 | 617 | 639 | 40,000 |
1994/05/23 | 610 | 615 | 610 | 615 | 5,000 |
1994/05/20 | 625 | 635 | 625 | 635 | 34,000 |
1994/05/19 | 623 | 625 | 623 | 625 | 10,000 |
1994/05/18 | 630 | 634 | 625 | 625 | 50,000 |
1994/05/17 | 631 | 635 | 631 | 633 | 53,000 |
1994/05/16 | 620 | 630 | 620 | 630 | 36,000 |
1994/05/13 | 610 | 620 | 610 | 620 | 11,000 |
1994/05/12 | 630 | 630 | 610 | 630 | 29,000 |
1994/05/11 | 620 | 630 | 620 | 630 | 31,000 |
1994/05/10 | 600 | 620 | 600 | 620 | 16,000 |
1994/05/09 | 623 | 630 | 610 | 610 | 17,000 |
1994/05/06 | 625 | 625 | 623 | 623 | 3,000 |
1994/05/02 | 617 | 617 | 617 | 617 | 8,000 |
1994/04/28 | 634 | 634 | 627 | 627 | 45,000 |
1994/04/27 | 627 | 630 | 627 | 627 | 82,000 |
1994/04/26 | 625 | 630 | 624 | 626 | 52,000 |
1994/04/25 | 629 | 639 | 620 | 630 | 102,000 |
1994/04/22 | 615 | 620 | 615 | 620 | 82,000 |
1994/04/21 | 604 | 609 | 602 | 602 | 53,000 |
1994/04/20 | 605 | 610 | 605 | 605 | 59,000 |
1994/04/19 | 608 | 613 | 605 | 605 | 51,000 |
1994/04/18 | 604 | 610 | 604 | 610 | 19,000 |
1994/04/15 | 600 | 604 | 595 | 604 | 23,000 |
1994/04/13 | 600 | 604 | 592 | 603 | 31,000 |
1994/04/12 | 608 | 608 | 591 | 591 | 27,000 |
1994/04/11 | 598 | 608 | 589 | 608 | 67,000 |
1994/04/08 | 576 | 581 | 566 | 580 | 148,000 |
1994/04/07 | 580 | 580 | 566 | 566 | 7,000 |
1994/04/06 | 580 | 580 | 561 | 561 | 4,000 |
1994/04/05 | 560 | 580 | 560 | 580 | 6,000 |
1994/04/04 | 554 | 555 | 553 | 553 | 15,000 |
1994/04/01 | 578 | 578 | 560 | 560 | 20,000 |
1994/03/31 | 578 | 594 | 578 | 578 | 5,000 |
1994/03/30 | 581 | 585 | 578 | 578 | 5,000 |
1994/03/29 | 600 | 608 | 600 | 608 | 9,000 |
1994/03/28 | 582 | 601 | 582 | 600 | 16,000 |
1994/03/25 | 600 | 600 | 591 | 595 | 24,000 |
1994/03/24 | 596 | 600 | 591 | 600 | 20,000 |
1994/03/23 | 601 | 605 | 597 | 597 | 48,000 |
1994/03/22 | 618 | 630 | 610 | 610 | 51,000 |
1994/03/18 | 607 | 623 | 607 | 618 | 235,000 |
1994/03/17 | 593 | 607 | 590 | 607 | 132,000 |
1994/03/16 | 595 | 595 | 585 | 590 | 87,000 |
1994/03/15 | 585 | 600 | 581 | 594 | 20,000 |
1994/03/14 | 575 | 580 | 575 | 580 | 29,000 |
1994/03/11 | 579 | 579 | 565 | 575 | 35,000 |
1994/03/10 | 574 | 574 | 564 | 565 | 9,000 |
1994/03/09 | 575 | 575 | 562 | 562 | 29,000 |
1994/03/08 | 568 | 570 | 565 | 565 | 34,000 |
1994/03/07 | 575 | 575 | 565 | 565 | 39,000 |
1994/03/04 | 565 | 570 | 565 | 565 | 26,000 |
1994/03/03 | 560 | 564 | 559 | 560 | 22,000 |
1994/03/02 | 561 | 566 | 557 | 557 | 18,000 |
1994/03/01 | 554 | 560 | 554 | 560 | 12,000 |
1994/02/28 | 551 | 560 | 551 | 552 | 15,000 |
1994/02/25 | 541 | 550 | 541 | 550 | 33,000 |
1994/02/24 | 560 | 560 | 549 | 550 | 17,000 |
1994/02/23 | 540 | 550 | 540 | 540 | 23,000 |
1994/02/22 | 532 | 548 | 532 | 540 | 10,000 |
1994/02/21 | 545 | 545 | 523 | 523 | 29,000 |
1994/02/18 | 530 | 545 | 522 | 535 | 38,000 |
1994/02/17 | 560 | 560 | 530 | 540 | 52,000 |
1994/02/16 | 560 | 575 | 550 | 550 | 78,000 |
1994/02/15 | 559 | 559 | 535 | 550 | 30,000 |
1994/02/14 | 575 | 575 | 550 | 560 | 21,000 |
1994/02/10 | 580 | 585 | 570 | 579 | 37,000 |
1994/02/09 | 586 | 586 | 568 | 570 | 73,000 |
1994/02/08 | 575 | 586 | 575 | 580 | 66,000 |
1994/02/07 | 568 | 570 | 568 | 570 | 10,000 |
1994/02/04 | 570 | 575 | 560 | 569 | 14,000 |
1994/02/03 | 570 | 570 | 561 | 562 | 31,000 |
1994/02/02 | 576 | 586 | 571 | 580 | 30,000 |
1994/02/01 | 580 | 590 | 580 | 586 | 63,000 |
1994/01/31 | 580 | 580 | 565 | 580 | 81,000 |
1994/01/28 | 550 | 560 | 550 | 560 | 12,000 |
1994/01/27 | 569 | 569 | 550 | 550 | 61,000 |
1994/01/26 | 545 | 569 | 545 | 569 | 86,000 |
1994/01/25 | 505 | 535 | 505 | 535 | 24,000 |
1994/01/24 | 507 | 508 | 501 | 505 | 22,000 |
1994/01/21 | 562 | 562 | 541 | 546 | 37,000 |
1994/01/20 | 550 | 564 | 540 | 561 | 56,000 |
1994/01/19 | 534 | 550 | 527 | 550 | 65,000 |
1994/01/18 | 526 | 537 | 526 | 537 | 25,000 |
1994/01/17 | 538 | 538 | 521 | 521 | 37,000 |
1994/01/14 | 518 | 518 | 518 | 518 | 5,000 |
1994/01/13 | 555 | 555 | 538 | 538 | 45,000 |
1994/01/12 | 510 | 555 | 506 | 555 | 73,000 |
1994/01/11 | 516 | 520 | 510 | 510 | 33,000 |
1994/01/10 | 490 | 516 | 490 | 516 | 44,000 |
1994/01/07 | 483 | 483 | 480 | 483 | 34,000 |
1994/01/06 | 488 | 489 | 483 | 483 | 22,000 |
1994/01/05 | 460 | 470 | 460 | 470 | 14,000 |
1994/01/04 | 452 | 462 | 452 | 462 | 3,000 |