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 |
---|---|---|---|---|---|
2000/12/29 | 287 | 287 | 282 | 282 | 15,000 |
2000/12/28 | 280 | 287 | 280 | 287 | 18,000 |
2000/12/27 | 277 | 295 | 277 | 292 | 70,000 |
2000/12/26 | 286 | 286 | 275 | 277 | 30,000 |
2000/12/25 | 288 | 289 | 280 | 286 | 42,000 |
2000/12/22 | 282 | 286 | 282 | 286 | 13,000 |
2000/12/21 | 285 | 290 | 281 | 283 | 37,000 |
2000/12/20 | 286 | 299 | 282 | 299 | 33,000 |
2000/12/19 | 308 | 316 | 305 | 316 | 94,000 |
2000/12/18 | 310 | 317 | 306 | 317 | 111,000 |
2000/12/15 | 298 | 318 | 298 | 313 | 165,000 |
2000/12/14 | 285 | 295 | 285 | 295 | 18,000 |
2000/12/13 | 286 | 296 | 286 | 289 | 16,000 |
2000/12/12 | 288 | 291 | 288 | 291 | 22,000 |
2000/12/11 | 291 | 292 | 288 | 289 | 8,000 |
2000/12/08 | 289 | 289 | 280 | 281 | 43,000 |
2000/12/07 | 292 | 294 | 290 | 294 | 24,000 |
2000/12/06 | 292 | 300 | 290 | 297 | 38,000 |
2000/12/05 | 290 | 293 | 290 | 292 | 39,000 |
2000/12/04 | 285 | 290 | 283 | 290 | 37,000 |
2000/12/01 | 268 | 275 | 268 | 275 | 21,000 |
2000/11/30 | 269 | 270 | 268 | 268 | 19,000 |
2000/11/29 | 267 | 270 | 267 | 267 | 9,000 |
2000/11/28 | 264 | 266 | 264 | 265 | 27,000 |
2000/11/27 | 281 | 281 | 268 | 268 | 21,000 |
2000/11/24 | 271 | 271 | 266 | 266 | 9,000 |
2000/11/22 | 270 | 275 | 270 | 272 | 12,000 |
2000/11/21 | 264 | 270 | 264 | 268 | 30,000 |
2000/11/20 | 285 | 289 | 260 | 261 | 55,000 |
2000/11/17 | 294 | 294 | 284 | 290 | 29,000 |
2000/11/16 | 282 | 295 | 282 | 295 | 85,000 |
2000/11/15 | 300 | 316 | 297 | 297 | 133,000 |
2000/11/14 | 300 | 300 | 294 | 295 | 59,000 |
2000/11/13 | 298 | 307 | 293 | 301 | 155,000 |
2000/11/10 | 284 | 304 | 283 | 304 | 115,000 |
2000/11/09 | 279 | 287 | 277 | 283 | 42,000 |
2000/11/08 | 285 | 285 | 275 | 284 | 59,000 |
2000/11/07 | 265 | 270 | 265 | 270 | 16,000 |
2000/11/06 | 261 | 273 | 261 | 265 | 19,000 |
2000/11/02 | 260 | 263 | 256 | 256 | 8,000 |
2000/11/01 | 251 | 260 | 251 | 260 | 18,000 |
2000/10/31 | 255 | 255 | 252 | 254 | 9,000 |
2000/10/30 | 257 | 257 | 255 | 255 | 7,000 |
2000/10/27 | 256 | 256 | 255 | 256 | 8,000 |
2000/10/26 | 255 | 255 | 250 | 252 | 28,000 |
2000/10/25 | 252 | 253 | 251 | 251 | 20,000 |
2000/10/24 | 255 | 256 | 250 | 250 | 10,000 |
2000/10/23 | 254 | 264 | 254 | 254 | 13,000 |
2000/10/20 | 259 | 265 | 256 | 263 | 13,000 |
2000/10/19 | 259 | 259 | 255 | 259 | 16,000 |
2000/10/18 | 261 | 261 | 261 | 261 | 21,000 |
2000/10/17 | 266 | 266 | 262 | 262 | 6,000 |
2000/10/16 | 264 | 265 | 262 | 262 | 9,000 |
2000/10/13 | 262 | 265 | 261 | 262 | 42,000 |
2000/10/12 | 260 | 264 | 260 | 261 | 10,000 |
2000/10/11 | 262 | 262 | 260 | 260 | 31,000 |
2000/10/10 | 265 | 265 | 262 | 262 | 4,000 |
2000/10/06 | 264 | 272 | 264 | 272 | 15,000 |
2000/10/05 | 269 | 271 | 269 | 269 | 9,000 |
2000/10/04 | 278 | 278 | 269 | 269 | 19,000 |
2000/10/03 | 280 | 280 | 270 | 270 | 10,000 |
2000/10/02 | 270 | 275 | 270 | 275 | 9,000 |
2000/09/29 | 278 | 280 | 270 | 280 | 24,000 |
2000/09/28 | 269 | 271 | 269 | 270 | 18,000 |
2000/09/27 | 262 | 280 | 262 | 269 | 28,000 |
2000/09/26 | 282 | 282 | 270 | 270 | 17,000 |
2000/09/25 | 293 | 293 | 280 | 285 | 23,000 |
2000/09/22 | 279 | 279 | 269 | 269 | 7,000 |
2000/09/21 | 269 | 280 | 268 | 280 | 25,000 |
2000/09/20 | 274 | 280 | 268 | 280 | 25,000 |
2000/09/19 | 270 | 275 | 267 | 274 | 30,000 |
2000/09/18 | 265 | 275 | 265 | 275 | 5,000 |
2000/09/14 | 265 | 265 | 260 | 263 | 16,000 |
2000/09/13 | 267 | 267 | 252 | 266 | 52,000 |
2000/09/12 | 274 | 274 | 261 | 261 | 13,000 |
2000/09/11 | 275 | 280 | 271 | 271 | 18,000 |
2000/09/08 | 273 | 275 | 273 | 273 | 27,000 |
2000/09/07 | 273 | 275 | 273 | 273 | 22,000 |
2000/09/06 | 280 | 280 | 273 | 278 | 18,000 |
2000/09/05 | 280 | 280 | 275 | 275 | 11,000 |
2000/09/04 | 275 | 280 | 273 | 280 | 24,000 |
2000/09/01 | 275 | 275 | 271 | 273 | 12,000 |
2000/08/31 | 270 | 274 | 270 | 273 | 24,000 |
2000/08/30 | 271 | 275 | 270 | 272 | 7,000 |
2000/08/29 | 281 | 281 | 270 | 275 | 64,000 |
2000/08/28 | 288 | 288 | 275 | 275 | 53,000 |
2000/08/25 | 283 | 284 | 280 | 283 | 20,000 |
2000/08/24 | 280 | 284 | 280 | 283 | 22,000 |
2000/08/23 | 277 | 280 | 275 | 279 | 28,000 |
2000/08/22 | 283 | 285 | 280 | 285 | 12,000 |
2000/08/21 | 282 | 283 | 280 | 283 | 25,000 |
2000/08/18 | 284 | 284 | 281 | 282 | 16,000 |
2000/08/17 | 283 | 284 | 282 | 283 | 21,000 |
2000/08/16 | 285 | 285 | 283 | 285 | 59,000 |
2000/08/15 | 289 | 289 | 276 | 284 | 63,000 |
2000/08/14 | 289 | 289 | 287 | 289 | 13,000 |
2000/08/11 | 291 | 299 | 286 | 286 | 14,000 |
2000/08/10 | 296 | 296 | 291 | 291 | 12,000 |
2000/08/09 | 305 | 305 | 295 | 295 | 12,000 |
2000/08/08 | 309 | 309 | 295 | 297 | 23,000 |
2000/08/07 | 295 | 295 | 290 | 295 | 14,000 |
2000/08/04 | 287 | 295 | 287 | 293 | 22,000 |
2000/08/03 | 290 | 290 | 287 | 289 | 11,000 |
2000/08/02 | 297 | 297 | 290 | 290 | 6,000 |
2000/08/01 | 313 | 313 | 285 | 298 | 17,000 |
2000/07/31 | 287 | 287 | 273 | 273 | 19,000 |
2000/07/28 | 285 | 287 | 285 | 285 | 9,000 |
2000/07/27 | 298 | 298 | 285 | 285 | 28,000 |
2000/07/26 | 312 | 312 | 300 | 300 | 17,000 |
2000/07/25 | 286 | 295 | 286 | 292 | 7,000 |
2000/07/24 | 301 | 301 | 282 | 282 | 27,000 |
2000/07/21 | 317 | 317 | 310 | 310 | 7,000 |
2000/07/19 | 317 | 317 | 305 | 317 | 49,000 |
2000/07/18 | 326 | 328 | 320 | 320 | 19,000 |
2000/07/17 | 328 | 330 | 320 | 326 | 23,000 |
2000/07/14 | 326 | 328 | 325 | 328 | 19,000 |
2000/07/13 | 328 | 328 | 326 | 326 | 11,000 |
2000/07/12 | 333 | 333 | 328 | 328 | 26,000 |
2000/07/11 | 330 | 330 | 326 | 330 | 23,000 |
2000/07/10 | 331 | 331 | 323 | 325 | 18,000 |
2000/07/07 | 328 | 328 | 321 | 325 | 9,000 |
2000/07/06 | 323 | 328 | 320 | 328 | 15,000 |
2000/07/05 | 336 | 337 | 324 | 329 | 47,000 |
2000/07/04 | 338 | 339 | 333 | 333 | 16,000 |
2000/07/03 | 343 | 343 | 332 | 338 | 74,000 |
2000/06/30 | 323 | 325 | 322 | 323 | 24,000 |
2000/06/29 | 320 | 322 | 315 | 317 | 33,000 |
2000/06/28 | 308 | 316 | 308 | 316 | 14,000 |
2000/06/27 | 321 | 321 | 305 | 305 | 22,000 |
2000/06/26 | 325 | 325 | 320 | 321 | 21,000 |
2000/06/23 | 325 | 325 | 315 | 315 | 27,000 |
2000/06/22 | 327 | 330 | 318 | 318 | 19,000 |
2000/06/21 | 319 | 322 | 313 | 322 | 27,000 |
2000/06/20 | 329 | 329 | 318 | 318 | 44,000 |
2000/06/19 | 325 | 326 | 310 | 320 | 58,000 |
2000/06/16 | 322 | 325 | 307 | 315 | 76,000 |
2000/06/15 | 326 | 330 | 321 | 321 | 76,000 |
2000/06/14 | 330 | 334 | 326 | 328 | 30,000 |
2000/06/13 | 335 | 335 | 327 | 330 | 71,000 |
2000/06/12 | 332 | 335 | 325 | 330 | 52,000 |
2000/06/09 | 331 | 331 | 321 | 322 | 97,000 |
2000/06/08 | 333 | 333 | 322 | 326 | 61,000 |
2000/06/07 | 317 | 340 | 317 | 328 | 179,000 |
2000/06/06 | 303 | 309 | 302 | 309 | 45,000 |
2000/06/05 | 306 | 312 | 305 | 305 | 60,000 |
2000/06/02 | 315 | 317 | 313 | 314 | 29,000 |
2000/06/01 | 300 | 318 | 295 | 318 | 33,000 |
2000/05/31 | 300 | 303 | 300 | 303 | 12,000 |
2000/05/30 | 315 | 315 | 305 | 305 | 57,000 |
2000/05/29 | 298 | 315 | 295 | 315 | 144,000 |
2000/05/26 | 283 | 283 | 272 | 278 | 99,000 |
2000/05/25 | 265 | 270 | 265 | 270 | 25,000 |
2000/05/24 | 267 | 267 | 260 | 265 | 43,000 |
2000/05/23 | 270 | 272 | 267 | 269 | 10,000 |
2000/05/22 | 270 | 270 | 268 | 268 | 6,000 |
2000/05/19 | 275 | 276 | 274 | 275 | 34,000 |
2000/05/18 | 272 | 273 | 268 | 273 | 29,000 |
2000/05/17 | 272 | 272 | 272 | 272 | 2,000 |
2000/05/16 | 271 | 279 | 270 | 279 | 16,000 |
2000/05/15 | 283 | 283 | 263 | 263 | 14,000 |
2000/05/12 | 280 | 285 | 280 | 283 | 7,000 |
2000/05/11 | 282 | 282 | 271 | 277 | 7,000 |
2000/05/10 | 278 | 282 | 277 | 282 | 10,000 |
2000/05/09 | 280 | 280 | 279 | 279 | 4,000 |
2000/05/08 | 279 | 279 | 279 | 279 | 12,000 |
2000/05/02 | 275 | 280 | 275 | 279 | 19,000 |
2000/05/01 | 260 | 275 | 250 | 275 | 22,000 |
2000/04/28 | 265 | 265 | 259 | 259 | 16,000 |
2000/04/27 | 274 | 274 | 270 | 270 | 8,000 |
2000/04/26 | 285 | 286 | 280 | 281 | 18,000 |
2000/04/25 | 272 | 284 | 272 | 274 | 7,000 |
2000/04/24 | 274 | 274 | 270 | 272 | 12,000 |
2000/04/21 | 290 | 290 | 259 | 259 | 23,000 |
2000/04/20 | 277 | 291 | 275 | 291 | 45,000 |
2000/04/19 | 284 | 284 | 278 | 278 | 5,000 |
2000/04/18 | 270 | 289 | 270 | 289 | 29,000 |
2000/04/17 | 260 | 260 | 251 | 260 | 23,000 |
2000/04/14 | 291 | 291 | 285 | 287 | 30,000 |
2000/04/13 | 287 | 292 | 285 | 285 | 23,000 |
2000/04/12 | 285 | 287 | 280 | 287 | 15,000 |
2000/04/11 | 290 | 290 | 285 | 290 | 16,000 |
2000/04/10 | 286 | 298 | 283 | 285 | 22,000 |
2000/04/07 | 289 | 298 | 282 | 282 | 21,000 |
2000/04/06 | 282 | 290 | 280 | 280 | 49,000 |
2000/04/05 | 281 | 289 | 280 | 280 | 23,000 |
2000/04/04 | 283 | 290 | 280 | 281 | 31,000 |
2000/04/03 | 281 | 281 | 280 | 281 | 15,000 |
2000/03/31 | 284 | 287 | 280 | 280 | 14,000 |
2000/03/30 | 286 | 286 | 282 | 282 | 10,000 |
2000/03/29 | 279 | 288 | 279 | 281 | 22,000 |
2000/03/28 | 275 | 290 | 275 | 278 | 43,000 |
2000/03/27 | 270 | 273 | 265 | 270 | 89,000 |
2000/03/24 | 266 | 266 | 261 | 265 | 35,000 |
2000/03/23 | 266 | 268 | 265 | 266 | 27,000 |
2000/03/22 | 270 | 270 | 267 | 269 | 31,000 |
2000/03/21 | 266 | 267 | 262 | 265 | 18,000 |
2000/03/17 | 273 | 273 | 258 | 265 | 34,000 |
2000/03/16 | 256 | 265 | 256 | 265 | 6,000 |
2000/03/15 | 253 | 273 | 253 | 255 | 40,000 |
2000/03/14 | 267 | 267 | 241 | 241 | 62,000 |
2000/03/13 | 268 | 273 | 268 | 272 | 31,000 |
2000/03/10 | 276 | 276 | 267 | 267 | 74,000 |
2000/03/09 | 269 | 269 | 266 | 266 | 7,000 |
2000/03/08 | 265 | 273 | 265 | 269 | 16,000 |
2000/03/07 | 260 | 289 | 260 | 279 | 31,000 |
2000/03/06 | 270 | 270 | 264 | 265 | 16,000 |
2000/03/03 | 260 | 265 | 260 | 262 | 23,000 |
2000/03/02 | 277 | 277 | 274 | 274 | 14,000 |
2000/03/01 | 279 | 279 | 275 | 277 | 48,000 |
2000/02/29 | 274 | 275 | 274 | 274 | 9,000 |
2000/02/28 | 293 | 293 | 283 | 284 | 17,000 |
2000/02/25 | 255 | 268 | 255 | 268 | 29,000 |
2000/02/24 | 265 | 275 | 255 | 255 | 24,000 |
2000/02/23 | 260 | 264 | 260 | 260 | 28,000 |
2000/02/22 | 261 | 265 | 260 | 261 | 14,000 |
2000/02/21 | 270 | 274 | 261 | 261 | 14,000 |
2000/02/18 | 272 | 275 | 272 | 275 | 31,000 |
2000/02/17 | 275 | 275 | 260 | 267 | 45,000 |
2000/02/16 | 300 | 300 | 271 | 275 | 46,000 |
2000/02/15 | 301 | 312 | 297 | 297 | 61,000 |
2000/02/14 | 300 | 300 | 299 | 299 | 10,000 |
2000/02/10 | 311 | 312 | 300 | 300 | 28,000 |
2000/02/09 | 296 | 318 | 295 | 314 | 59,000 |
2000/02/08 | 290 | 290 | 255 | 255 | 22,000 |
2000/02/07 | 297 | 297 | 290 | 290 | 11,000 |
2000/02/04 | 289 | 300 | 289 | 296 | 25,000 |
2000/02/03 | 300 | 300 | 289 | 289 | 12,000 |
2000/02/02 | 302 | 305 | 300 | 305 | 13,000 |
2000/02/01 | 305 | 305 | 300 | 301 | 7,000 |
2000/01/31 | 305 | 305 | 300 | 300 | 17,000 |
2000/01/28 | 305 | 305 | 300 | 305 | 4,000 |
2000/01/27 | 317 | 317 | 306 | 306 | 16,000 |
2000/01/26 | 314 | 317 | 314 | 317 | 15,000 |
2000/01/25 | 301 | 304 | 300 | 300 | 13,000 |
2000/01/24 | 303 | 303 | 301 | 302 | 8,000 |
2000/01/21 | 315 | 315 | 301 | 301 | 31,000 |
2000/01/20 | 300 | 301 | 300 | 300 | 11,000 |
2000/01/19 | 305 | 305 | 298 | 300 | 33,000 |
2000/01/18 | 315 | 320 | 305 | 305 | 46,000 |
2000/01/17 | 300 | 310 | 300 | 310 | 17,000 |
2000/01/14 | 297 | 297 | 290 | 291 | 20,000 |
2000/01/13 | 284 | 300 | 284 | 292 | 33,000 |
2000/01/12 | 283 | 291 | 280 | 285 | 21,000 |
2000/01/11 | 291 | 292 | 289 | 292 | 13,000 |
2000/01/07 | 275 | 279 | 268 | 268 | 12,000 |
2000/01/06 | 270 | 275 | 270 | 275 | 6,000 |
2000/01/05 | 275 | 279 | 267 | 273 | 20,000 |
2000/01/04 | 265 | 277 | 265 | 268 | 6,000 |