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 |
---|---|---|---|---|---|
1998/12/30 | 331 | 349 | 331 | 349 | 3,000 |
1998/12/29 | 330 | 331 | 330 | 331 | 5,000 |
1998/12/28 | 370 | 370 | 330 | 330 | 15,000 |
1998/12/25 | 330 | 330 | 326 | 326 | 11,000 |
1998/12/24 | 334 | 335 | 330 | 330 | 13,000 |
1998/12/22 | 340 | 340 | 337 | 337 | 9,000 |
1998/12/21 | 350 | 350 | 340 | 340 | 4,000 |
1998/12/18 | 370 | 370 | 350 | 350 | 18,000 |
1998/12/17 | 368 | 368 | 368 | 368 | 3,000 |
1998/12/16 | 355 | 370 | 355 | 370 | 2,000 |
1998/12/15 | 356 | 356 | 356 | 356 | 10,000 |
1998/12/14 | 355 | 356 | 353 | 356 | 20,000 |
1998/12/11 | 360 | 360 | 356 | 357 | 27,000 |
1998/12/10 | 379 | 379 | 379 | 379 | 1,000 |
1998/12/09 | 361 | 361 | 361 | 361 | 4,000 |
1998/12/08 | 390 | 390 | 358 | 361 | 29,000 |
1998/12/04 | 357 | 360 | 357 | 358 | 10,000 |
1998/12/03 | 356 | 381 | 356 | 380 | 24,000 |
1998/12/02 | 356 | 357 | 356 | 356 | 9,000 |
1998/12/01 | 370 | 370 | 356 | 356 | 4,000 |
1998/11/30 | 381 | 381 | 380 | 381 | 3,000 |
1998/11/27 | 381 | 390 | 381 | 390 | 10,000 |
1998/11/26 | 387 | 387 | 387 | 387 | 10,000 |
1998/11/25 | 360 | 369 | 360 | 369 | 21,000 |
1998/11/24 | 368 | 368 | 361 | 361 | 2,000 |
1998/11/20 | 359 | 359 | 355 | 355 | 16,000 |
1998/11/19 | 361 | 361 | 356 | 359 | 4,000 |
1998/11/18 | 369 | 369 | 368 | 369 | 4,000 |
1998/11/17 | 369 | 369 | 365 | 365 | 3,000 |
1998/11/16 | 369 | 375 | 369 | 369 | 4,000 |
1998/11/13 | 366 | 374 | 364 | 374 | 6,000 |
1998/11/12 | 370 | 372 | 365 | 365 | 12,000 |
1998/11/11 | 380 | 380 | 372 | 372 | 5,000 |
1998/11/10 | 370 | 375 | 370 | 375 | 3,000 |
1998/11/09 | 370 | 370 | 370 | 370 | 2,000 |
1998/11/06 | 364 | 364 | 364 | 364 | 9,000 |
1998/11/05 | 360 | 364 | 360 | 364 | 7,000 |
1998/11/04 | 359 | 359 | 359 | 359 | 5,000 |
1998/11/02 | 353 | 353 | 353 | 353 | 1,000 |
1998/10/30 | 378 | 378 | 376 | 376 | 4,000 |
1998/10/29 | 350 | 350 | 350 | 350 | 7,000 |
1998/10/28 | 350 | 354 | 350 | 354 | 6,000 |
1998/10/27 | 363 | 365 | 363 | 365 | 8,000 |
1998/10/26 | 389 | 389 | 363 | 363 | 9,000 |
1998/10/23 | 350 | 375 | 340 | 355 | 27,000 |
1998/10/22 | 360 | 361 | 355 | 355 | 14,000 |
1998/10/21 | 380 | 385 | 369 | 370 | 7,000 |
1998/10/20 | 379 | 384 | 379 | 380 | 3,000 |
1998/10/19 | 340 | 367 | 340 | 365 | 6,000 |
1998/10/16 | 350 | 350 | 340 | 340 | 11,000 |
1998/10/15 | 353 | 356 | 350 | 350 | 9,000 |
1998/10/14 | 351 | 352 | 351 | 352 | 6,000 |
1998/10/13 | 373 | 375 | 367 | 371 | 10,000 |
1998/10/12 | 390 | 390 | 372 | 390 | 17,000 |
1998/10/09 | 390 | 390 | 390 | 390 | 7,000 |
1998/10/08 | 400 | 400 | 390 | 390 | 6,000 |
1998/10/07 | 400 | 400 | 400 | 400 | 5,000 |
1998/10/06 | 380 | 400 | 380 | 400 | 6,000 |
1998/10/05 | 400 | 400 | 380 | 380 | 6,000 |
1998/10/02 | 410 | 410 | 400 | 400 | 19,000 |
1998/10/01 | 423 | 423 | 411 | 411 | 8,000 |
1998/09/30 | 435 | 436 | 433 | 433 | 7,000 |
1998/09/29 | 405 | 405 | 405 | 405 | 1,000 |
1998/09/28 | 435 | 440 | 435 | 435 | 10,000 |
1998/09/25 | 403 | 403 | 403 | 403 | 1,000 |
1998/09/24 | 437 | 442 | 401 | 401 | 12,000 |
1998/09/22 | 417 | 434 | 417 | 434 | 8,000 |
1998/09/21 | 441 | 441 | 416 | 416 | 3,000 |
1998/09/18 | 439 | 444 | 439 | 444 | 9,000 |
1998/09/17 | 429 | 444 | 429 | 444 | 18,000 |
1998/09/16 | 424 | 425 | 424 | 424 | 6,000 |
1998/09/14 | 424 | 424 | 419 | 419 | 9,000 |
1998/09/11 | 450 | 450 | 429 | 429 | 43,000 |
1998/09/10 | 416 | 416 | 415 | 415 | 3,000 |
1998/09/09 | 430 | 430 | 401 | 401 | 6,000 |
1998/09/08 | 415 | 435 | 415 | 429 | 15,000 |
1998/09/07 | 400 | 410 | 400 | 410 | 12,000 |
1998/09/04 | 400 | 400 | 400 | 400 | 5,000 |
1998/09/03 | 402 | 405 | 400 | 405 | 14,000 |
1998/09/02 | 430 | 435 | 430 | 430 | 33,000 |
1998/09/01 | 412 | 430 | 402 | 430 | 24,000 |
1998/08/31 | 425 | 425 | 415 | 415 | 14,000 |
1998/08/28 | 398 | 430 | 374 | 430 | 19,000 |
1998/08/27 | 400 | 402 | 400 | 402 | 9,000 |
1998/08/26 | 480 | 480 | 455 | 455 | 17,000 |
1998/08/24 | 463 | 465 | 460 | 460 | 3,000 |
1998/08/20 | 462 | 462 | 453 | 453 | 8,000 |
1998/08/19 | 462 | 462 | 462 | 462 | 2,000 |
1998/08/18 | 462 | 462 | 462 | 462 | 1,000 |
1998/08/17 | 458 | 458 | 452 | 452 | 4,000 |
1998/08/14 | 478 | 478 | 468 | 468 | 8,000 |
1998/08/13 | 480 | 480 | 478 | 478 | 6,000 |
1998/08/12 | 491 | 491 | 485 | 485 | 13,000 |
1998/08/11 | 495 | 495 | 490 | 490 | 3,000 |
1998/08/10 | 500 | 500 | 495 | 495 | 9,000 |
1998/08/07 | 500 | 500 | 500 | 500 | 5,000 |
1998/08/06 | 501 | 510 | 501 | 510 | 21,000 |
1998/08/05 | 510 | 510 | 500 | 500 | 5,000 |
1998/08/04 | 510 | 510 | 510 | 510 | 8,000 |
1998/08/03 | 510 | 510 | 510 | 510 | 4,000 |
1998/07/31 | 519 | 519 | 510 | 510 | 12,000 |
1998/07/30 | 500 | 518 | 500 | 518 | 6,000 |
1998/07/29 | 495 | 510 | 495 | 510 | 8,000 |
1998/07/27 | 520 | 520 | 500 | 500 | 19,000 |
1998/07/24 | 495 | 495 | 495 | 495 | 1,000 |
1998/07/23 | 500 | 500 | 498 | 498 | 7,000 |
1998/07/21 | 520 | 520 | 500 | 501 | 7,000 |
1998/07/17 | 521 | 521 | 502 | 502 | 3,000 |
1998/07/16 | 526 | 526 | 522 | 522 | 2,000 |
1998/07/15 | 525 | 526 | 525 | 526 | 22,000 |
1998/07/14 | 504 | 525 | 504 | 525 | 7,000 |
1998/07/13 | 515 | 515 | 499 | 499 | 14,000 |
1998/07/10 | 518 | 518 | 497 | 510 | 48,000 |
1998/07/09 | 511 | 518 | 510 | 515 | 9,000 |
1998/07/08 | 506 | 510 | 506 | 510 | 20,000 |
1998/07/07 | 518 | 518 | 500 | 501 | 53,000 |
1998/07/06 | 518 | 518 | 510 | 518 | 14,000 |
1998/07/03 | 526 | 526 | 518 | 518 | 15,000 |
1998/07/02 | 527 | 531 | 526 | 526 | 10,000 |
1998/07/01 | 530 | 531 | 526 | 526 | 16,000 |
1998/06/30 | 532 | 532 | 522 | 522 | 7,000 |
1998/06/29 | 495 | 497 | 495 | 497 | 8,000 |
1998/06/26 | 530 | 530 | 495 | 495 | 10,000 |
1998/06/25 | 510 | 510 | 510 | 510 | 20,000 |
1998/06/24 | 510 | 510 | 510 | 510 | 7,000 |
1998/06/23 | 510 | 510 | 510 | 510 | 1,000 |
1998/06/22 | 510 | 510 | 510 | 510 | 2,000 |
1998/06/19 | 510 | 510 | 510 | 510 | 1,000 |
1998/06/18 | 495 | 500 | 495 | 500 | 7,000 |
1998/06/16 | 495 | 495 | 492 | 495 | 14,000 |
1998/06/15 | 495 | 495 | 495 | 495 | 9,000 |
1998/06/12 | 500 | 500 | 495 | 495 | 73,000 |
1998/06/11 | 500 | 500 | 495 | 495 | 7,000 |
1998/06/10 | 500 | 500 | 500 | 500 | 14,000 |
1998/06/09 | 495 | 500 | 495 | 500 | 14,000 |
1998/06/08 | 495 | 495 | 495 | 495 | 1,000 |
1998/06/05 | 485 | 485 | 485 | 485 | 11,000 |
1998/06/04 | 485 | 485 | 485 | 485 | 12,000 |
1998/06/03 | 485 | 485 | 485 | 485 | 4,000 |
1998/06/02 | 485 | 485 | 485 | 485 | 1,000 |
1998/06/01 | 490 | 490 | 485 | 485 | 31,000 |
1998/05/29 | 485 | 485 | 485 | 485 | 21,000 |
1998/05/28 | 485 | 485 | 485 | 485 | 2,000 |
1998/05/27 | 497 | 498 | 487 | 495 | 39,000 |
1998/05/26 | 512 | 512 | 499 | 499 | 11,000 |
1998/05/25 | 509 | 509 | 506 | 506 | 7,000 |
1998/05/22 | 487 | 487 | 486 | 486 | 4,000 |
1998/05/21 | 484 | 487 | 484 | 487 | 7,000 |
1998/05/20 | 483 | 486 | 483 | 483 | 26,000 |
1998/05/19 | 499 | 499 | 499 | 499 | 12,000 |
1998/05/18 | 499 | 499 | 499 | 499 | 12,000 |
1998/05/15 | 499 | 499 | 497 | 499 | 123,000 |
1998/05/14 | 507 | 507 | 499 | 499 | 68,000 |
1998/05/13 | 507 | 507 | 507 | 507 | 8,000 |
1998/05/12 | 507 | 510 | 507 | 510 | 11,000 |
1998/05/11 | 507 | 507 | 507 | 507 | 16,000 |
1998/05/08 | 507 | 507 | 507 | 507 | 5,000 |
1998/05/07 | 507 | 507 | 507 | 507 | 9,000 |
1998/05/06 | 515 | 515 | 505 | 515 | 32,000 |
1998/05/01 | 506 | 506 | 505 | 505 | 8,000 |
1998/04/30 | 506 | 514 | 505 | 514 | 80,000 |
1998/04/28 | 501 | 508 | 500 | 505 | 96,000 |
1998/04/27 | 505 | 505 | 499 | 499 | 61,000 |
1998/04/24 | 499 | 515 | 499 | 500 | 25,000 |
1998/04/23 | 505 | 505 | 498 | 498 | 16,000 |
1998/04/22 | 499 | 505 | 499 | 505 | 3,000 |
1998/04/21 | 498 | 499 | 495 | 495 | 24,000 |
1998/04/20 | 498 | 498 | 498 | 498 | 3,000 |
1998/04/17 | 498 | 498 | 498 | 498 | 2,000 |
1998/04/16 | 510 | 510 | 498 | 498 | 20,000 |
1998/04/15 | 505 | 505 | 500 | 505 | 3,000 |
1998/04/14 | 505 | 505 | 504 | 505 | 3,000 |
1998/04/13 | 495 | 495 | 495 | 495 | 2,000 |
1998/04/10 | 495 | 495 | 495 | 495 | 6,000 |
1998/04/09 | 495 | 500 | 495 | 495 | 6,000 |
1998/04/08 | 498 | 500 | 498 | 500 | 10,000 |
1998/04/07 | 496 | 498 | 495 | 498 | 14,000 |
1998/04/06 | 495 | 496 | 495 | 496 | 8,000 |
1998/04/03 | 495 | 495 | 495 | 495 | 11,000 |
1998/04/02 | 495 | 495 | 495 | 495 | 104,000 |
1998/04/01 | 498 | 502 | 495 | 495 | 8,000 |
1998/03/31 | 504 | 504 | 495 | 498 | 14,000 |
1998/03/30 | 504 | 504 | 496 | 498 | 5,000 |
1998/03/27 | 504 | 504 | 495 | 495 | 9,000 |
1998/03/26 | 505 | 505 | 504 | 504 | 4,000 |
1998/03/25 | 505 | 505 | 503 | 503 | 7,000 |
1998/03/24 | 500 | 500 | 495 | 495 | 9,000 |
1998/03/23 | 510 | 510 | 500 | 500 | 9,000 |
1998/03/20 | 496 | 510 | 496 | 510 | 9,000 |
1998/03/19 | 495 | 496 | 495 | 496 | 2,000 |
1998/03/18 | 495 | 500 | 495 | 496 | 10,000 |
1998/03/17 | 493 | 493 | 493 | 493 | 1,000 |
1998/03/16 | 520 | 520 | 492 | 492 | 7,000 |
1998/03/13 | 480 | 520 | 480 | 520 | 12,000 |
1998/03/12 | 481 | 481 | 480 | 480 | 4,000 |
1998/03/11 | 481 | 481 | 480 | 480 | 24,000 |
1998/03/10 | 478 | 478 | 470 | 475 | 38,000 |
1998/03/09 | 499 | 508 | 480 | 480 | 20,000 |
1998/03/06 | 498 | 500 | 498 | 499 | 26,000 |
1998/03/05 | 515 | 515 | 505 | 515 | 31,000 |
1998/03/04 | 518 | 518 | 516 | 516 | 11,000 |
1998/03/03 | 521 | 521 | 517 | 520 | 7,000 |
1998/03/02 | 526 | 526 | 524 | 524 | 2,000 |
1998/02/27 | 520 | 520 | 516 | 516 | 17,000 |
1998/02/26 | 526 | 526 | 526 | 526 | 7,000 |
1998/02/25 | 515 | 516 | 515 | 516 | 35,000 |
1998/02/24 | 515 | 515 | 515 | 515 | 26,000 |
1998/02/23 | 519 | 519 | 515 | 516 | 12,000 |
1998/02/20 | 518 | 522 | 515 | 515 | 10,000 |
1998/02/19 | 516 | 528 | 515 | 528 | 11,000 |
1998/02/18 | 515 | 515 | 515 | 515 | 12,000 |
1998/02/17 | 516 | 516 | 515 | 515 | 4,000 |
1998/02/16 | 516 | 516 | 515 | 515 | 17,000 |
1998/02/13 | 539 | 539 | 515 | 515 | 26,000 |
1998/02/12 | 540 | 540 | 540 | 540 | 1,000 |
1998/02/10 | 540 | 540 | 526 | 540 | 6,000 |
1998/02/09 | 525 | 530 | 515 | 525 | 10,000 |
1998/02/06 | 521 | 521 | 515 | 515 | 35,000 |
1998/02/04 | 530 | 530 | 515 | 515 | 5,000 |
1998/02/03 | 525 | 525 | 523 | 523 | 4,000 |
1998/02/02 | 520 | 520 | 515 | 515 | 7,000 |
1998/01/30 | 532 | 532 | 515 | 520 | 12,000 |
1998/01/29 | 546 | 546 | 532 | 545 | 45,000 |
1998/01/28 | 511 | 546 | 510 | 546 | 56,000 |
1998/01/27 | 510 | 510 | 504 | 505 | 19,000 |
1998/01/26 | 484 | 489 | 480 | 489 | 20,000 |
1998/01/23 | 455 | 455 | 452 | 454 | 16,000 |
1998/01/22 | 452 | 455 | 451 | 455 | 21,000 |
1998/01/21 | 469 | 469 | 440 | 445 | 47,000 |
1998/01/20 | 469 | 469 | 469 | 469 | 5,000 |
1998/01/19 | 466 | 469 | 466 | 469 | 7,000 |
1998/01/16 | 425 | 447 | 425 | 446 | 14,000 |
1998/01/14 | 421 | 430 | 416 | 416 | 42,000 |
1998/01/13 | 420 | 420 | 416 | 416 | 4,000 |
1998/01/12 | 429 | 429 | 418 | 420 | 18,000 |
1998/01/08 | 460 | 460 | 446 | 449 | 14,000 |
1998/01/07 | 430 | 430 | 426 | 426 | 16,000 |
1998/01/06 | 416 | 416 | 416 | 416 | 5,000 |
1998/01/05 | 451 | 451 | 451 | 451 | 2,000 |