日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/30 264 279 264 270 3,000
1999/12/29 269 269 260 263 23,000
1999/12/28 285 290 280 280 15,000
1999/12/27 290 290 286 290 16,000
1999/12/24 289 290 272 285 30,000
1999/12/22 300 300 289 289 5,000
1999/12/21 295 298 290 290 19,000
1999/12/20 305 305 289 289 27,000
1999/12/17 303 304 300 300 22,000
1999/12/16 305 305 303 303 14,000
1999/12/15 306 310 305 305 18,000
1999/12/14 305 306 301 301 53,000
1999/12/13 313 344 312 344 19,000
1999/12/10 302 310 301 303 78,000
1999/12/09 331 331 318 318 3,000
1999/12/08 340 340 335 336 65,000
1999/12/07 350 350 335 336 42,000
1999/12/06 347 348 335 335 41,000
1999/12/03 355 365 347 347 55,000
1999/12/02 359 359 350 350 13,000
1999/12/01 360 360 356 356 6,000
1999/11/30 360 366 360 360 20,000
1999/11/29 350 350 348 348 20,000
1999/11/26 365 365 355 355 46,000
1999/11/25 360 360 355 355 16,000
1999/11/24 356 361 356 361 15,000
1999/11/22 390 390 390 390 8,000
1999/11/19 390 400 389 400 30,000
1999/11/18 355 360 350 360 64,000
1999/11/17 350 350 349 350 21,000
1999/11/16 361 361 349 352 21,000
1999/11/15 390 390 347 360 75,000
1999/11/12 370 386 370 370 29,000
1999/11/11 400 400 398 398 6,000
1999/11/10 398 400 392 395 16,000
1999/11/09 366 401 366 401 7,000
1999/11/08 385 386 385 386 8,000
1999/11/05 381 384 380 380 14,000
1999/11/04 405 405 381 381 26,000
1999/11/02 385 405 380 405 51,000
1999/11/01 400 400 381 400 33,000
1999/10/29 410 411 409 410 27,000
1999/10/28 400 401 390 401 27,000
1999/10/27 400 400 393 400 54,000
1999/10/26 405 405 400 400 11,000
1999/10/25 400 400 398 400 39,000
1999/10/22 400 402 400 400 28,000
1999/10/21 403 403 400 400 60,000
1999/10/20 404 409 400 401 7,000
1999/10/19 406 410 406 409 23,000
1999/10/18 406 406 404 406 7,000
1999/10/15 400 406 400 406 48,000
1999/10/14 400 400 394 398 32,000
1999/10/13 407 407 394 401 33,000
1999/10/12 410 411 408 408 28,000
1999/10/08 400 410 384 410 43,000
1999/10/07 396 405 396 400 80,000
1999/10/06 400 400 385 391 79,000
1999/10/05 412 412 382 385 60,000
1999/10/04 415 417 410 410 31,000
1999/10/01 424 424 405 409 57,000
1999/09/30 413 424 413 424 73,000
1999/09/29 420 420 402 403 54,000
1999/09/28 439 439 421 421 35,000
1999/09/27 442 446 431 431 43,000
1999/09/24 460 463 441 441 79,000
1999/09/22 510 512 479 479 79,000
1999/09/21 505 525 505 515 161,000
1999/09/20 500 515 500 508 57,000
1999/09/17 500 500 490 500 19,000
1999/09/16 481 483 481 483 13,000
1999/09/14 484 505 484 500 56,000
1999/09/13 502 504 475 504 53,000
1999/09/10 520 530 501 502 187,000
1999/09/09 480 528 476 520 258,000
1999/09/08 478 480 474 478 95,000
1999/09/07 476 484 461 469 196,000
1999/09/06 510 510 479 480 110,000
1999/09/03 520 520 503 511 162,000
1999/09/02 534 539 501 520 284,000
1999/09/01 473 548 455 539 502,000
1999/08/31 470 470 450 470 162,000
1999/08/30 420 491 420 475 351,000
1999/08/27 390 425 388 418 153,000
1999/08/26 360 393 360 393 55,000
1999/08/25 346 360 346 355 34,000
1999/08/24 360 360 345 345 9,000
1999/08/23 376 379 360 360 17,000
1999/08/20 363 370 360 360 10,000
1999/08/19 360 362 360 360 4,000
1999/08/18 370 370 360 360 15,000
1999/08/17 364 371 362 371 13,000
1999/08/16 360 365 360 364 4,000
1999/08/13 360 361 360 360 4,000
1999/08/12 358 360 357 360 16,000
1999/08/11 350 350 350 350 2,000
1999/08/10 349 350 349 350 3,000
1999/08/09 334 334 329 329 11,000
1999/08/06 359 360 359 359 6,000
1999/08/05 356 358 355 355 21,000
1999/08/04 351 361 351 361 8,000
1999/08/03 354 370 354 370 12,000
1999/08/02 368 368 349 349 8,000
1999/07/30 350 360 350 360 11,000
1999/07/29 346 350 346 350 7,000
1999/07/28 345 348 345 348 39,000
1999/07/27 342 353 342 346 24,000
1999/07/26 351 351 341 341 22,000
1999/07/23 365 365 350 350 30,000
1999/07/22 370 370 365 365 7,000
1999/07/21 367 373 365 373 14,000
1999/07/19 373 373 365 366 13,000
1999/07/16 370 370 360 360 26,000
1999/07/15 370 372 367 370 27,000
1999/07/14 375 375 370 370 11,000
1999/07/13 376 376 375 375 8,000
1999/07/12 384 390 371 371 6,000
1999/07/09 388 389 380 383 10,000
1999/07/08 387 390 387 388 25,000
1999/07/07 366 367 365 367 12,000
1999/07/06 385 389 375 375 18,000
1999/07/05 389 390 380 382 23,000
1999/07/02 384 384 380 381 14,000
1999/07/01 391 391 380 380 14,000
1999/06/30 380 390 380 390 23,000
1999/06/29 390 390 380 380 20,000
1999/06/28 389 389 380 389 19,000
1999/06/25 374 382 374 380 12,000
1999/06/24 376 380 373 374 26,000
1999/06/23 381 381 373 380 18,000
1999/06/22 370 373 370 373 11,000
1999/06/21 370 376 370 370 8,000
1999/06/18 370 370 362 366 17,000
1999/06/17 373 375 370 370 30,000
1999/06/16 375 375 361 375 9,000
1999/06/15 371 385 371 375 3,000
1999/06/14 379 379 371 371 6,000
1999/06/11 378 384 378 384 54,000
1999/06/10 384 388 384 388 13,000
1999/06/09 377 388 377 388 5,000
1999/06/08 379 379 379 379 2,000
1999/06/07 370 384 370 384 3,000
1999/06/04 370 370 370 370 1,000
1999/06/03 361 361 361 361 2,000
1999/06/02 370 390 370 390 6,000
1999/06/01 370 370 370 370 3,000
1999/05/31 360 360 360 360 11,000
1999/05/28 371 371 360 360 4,000
1999/05/27 375 375 375 375 1,000
1999/05/26 394 394 375 375 19,000
1999/05/25 374 374 374 374 3,000
1999/05/24 349 369 349 369 15,000
1999/05/21 356 356 343 344 9,000
1999/05/20 366 366 340 366 7,000
1999/05/19 380 380 368 368 22,000
1999/05/18 387 390 380 380 28,000
1999/05/17 387 388 387 388 8,000
1999/05/14 393 395 391 391 13,000
1999/05/13 390 395 390 393 7,000
1999/05/12 380 381 380 381 2,000
1999/05/11 397 397 380 380 40,000
1999/05/10 400 405 400 400 11,000
1999/05/07 405 406 402 403 26,000
1999/05/06 400 405 400 405 13,000
1999/04/30 395 400 390 391 25,000
1999/04/28 393 395 390 390 14,000
1999/04/27 393 393 390 390 21,000
1999/04/26 398 398 392 393 20,000
1999/04/23 364 375 364 375 58,000
1999/04/22 358 365 358 365 17,000
1999/04/21 365 368 363 363 27,000
1999/04/20 361 365 355 365 12,000
1999/04/19 365 368 356 356 28,000
1999/04/16 356 356 351 355 9,000
1999/04/15 359 359 343 350 11,000
1999/04/14 366 366 360 360 11,000
1999/04/13 365 369 360 367 36,000
1999/04/12 359 365 358 365 35,000
1999/04/09 343 355 343 355 39,000
1999/04/08 345 345 340 340 16,000
1999/04/07 337 344 335 335 42,000
1999/04/06 329 331 324 327 20,000
1999/04/05 320 329 320 329 19,000
1999/04/02 324 330 320 320 22,000
1999/04/01 334 334 324 324 9,000
1999/03/31 340 340 335 335 24,000
1999/03/30 335 340 331 337 44,000
1999/03/29 318 330 318 330 21,000
1999/03/26 319 319 313 315 42,000
1999/03/25 305 308 305 305 193,000
1999/03/24 316 316 304 304 54,000
1999/03/23 327 329 315 315 32,000
1999/03/19 329 329 328 329 14,000
1999/03/18 349 349 329 329 16,000
1999/03/17 359 359 342 347 8,000
1999/03/16 349 349 332 332 7,000
1999/03/15 350 350 345 349 11,000
1999/03/12 365 365 349 349 28,000
1999/03/11 344 344 331 343 27,000
1999/03/10 358 358 324 344 10,000
1999/03/09 320 370 320 350 33,000
1999/03/08 330 335 313 313 21,000
1999/03/05 320 330 310 330 17,000
1999/03/04 322 322 306 306 12,000
1999/03/03 301 302 301 302 8,000
1999/03/02 321 321 302 302 22,000
1999/03/01 325 325 321 321 16,000
1999/02/26 340 340 331 331 12,000
1999/02/25 340 340 340 340 1,000
1999/02/24 349 349 340 340 8,000
1999/02/23 330 350 310 350 49,000
1999/02/22 290 320 290 320 14,000
1999/02/18 328 328 328 328 1,000
1999/02/17 316 316 316 316 1,000
1999/02/15 310 315 310 315 4,000
1999/02/12 310 310 310 310 15,000
1999/02/10 333 333 333 333 1,000
1999/02/08 335 335 335 335 5,000
1999/02/05 321 321 313 313 23,000
1999/02/04 320 320 320 320 1,000
1999/02/03 316 321 316 319 3,000
1999/02/02 335 335 335 335 2,000
1999/02/01 339 339 320 320 2,000
1999/01/28 330 330 330 330 3,000
1999/01/27 329 329 329 329 3,000
1999/01/26 340 340 330 340 17,000
1999/01/25 330 330 330 330 2,000
1999/01/22 319 330 319 330 4,000
1999/01/21 300 319 300 319 6,000
1999/01/20 318 319 315 319 12,000
1999/01/19 315 319 315 318 3,000
1999/01/18 310 310 290 300 15,000
1999/01/14 308 310 308 310 5,000
1999/01/13 309 310 307 307 7,000
1999/01/12 320 320 310 310 7,000
1999/01/11 325 325 312 312 5,000
1999/01/08 325 325 305 308 26,000
1999/01/07 340 340 320 320 26,000
1999/01/06 340 340 340 340 10,000
1999/01/05 340 342 340 340 9,000
1999/01/04 350 350 342 342 3,000

このページの先頭へ