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 |
---|---|---|---|---|---|
2001/12/28 | 269 | 269 | 267 | 269 | 7,000 |
2001/12/27 | 256 | 264 | 256 | 262 | 12,000 |
2001/12/26 | 275 | 275 | 261 | 261 | 25,000 |
2001/12/25 | 276 | 277 | 260 | 260 | 10,000 |
2001/12/21 | 268 | 276 | 268 | 276 | 9,000 |
2001/12/20 | 275 | 289 | 268 | 284 | 41,000 |
2001/12/19 | 255 | 278 | 248 | 278 | 42,000 |
2001/12/18 | 243 | 256 | 242 | 256 | 27,000 |
2001/12/17 | 257 | 257 | 231 | 253 | 57,000 |
2001/12/14 | 263 | 263 | 255 | 255 | 95,000 |
2001/12/13 | 275 | 276 | 270 | 272 | 85,000 |
2001/12/12 | 270 | 276 | 261 | 276 | 118,000 |
2001/12/11 | 261 | 266 | 260 | 266 | 26,000 |
2001/12/10 | 270 | 270 | 260 | 261 | 25,000 |
2001/12/07 | 257 | 264 | 256 | 256 | 20,000 |
2001/12/06 | 260 | 261 | 255 | 256 | 35,000 |
2001/12/05 | 267 | 267 | 254 | 255 | 27,000 |
2001/12/04 | 260 | 260 | 255 | 260 | 51,000 |
2001/12/03 | 261 | 264 | 256 | 260 | 29,000 |
2001/11/30 | 265 | 265 | 255 | 264 | 43,000 |
2001/11/29 | 279 | 279 | 265 | 265 | 8,000 |
2001/11/28 | 285 | 285 | 275 | 280 | 10,000 |
2001/11/27 | 289 | 289 | 283 | 286 | 19,000 |
2001/11/26 | 280 | 296 | 280 | 290 | 34,000 |
2001/11/22 | 275 | 278 | 275 | 278 | 7,000 |
2001/11/21 | 275 | 280 | 274 | 280 | 31,000 |
2001/11/20 | 278 | 280 | 278 | 278 | 10,000 |
2001/11/19 | 276 | 279 | 276 | 276 | 8,000 |
2001/11/16 | 285 | 287 | 285 | 285 | 21,000 |
2001/11/15 | 279 | 285 | 279 | 285 | 14,000 |
2001/11/14 | 285 | 288 | 282 | 282 | 8,000 |
2001/11/13 | 285 | 285 | 282 | 285 | 13,000 |
2001/11/12 | 293 | 293 | 290 | 290 | 5,000 |
2001/11/09 | 287 | 293 | 287 | 293 | 6,000 |
2001/11/08 | 300 | 300 | 287 | 287 | 12,000 |
2001/11/07 | 300 | 300 | 297 | 300 | 13,000 |
2001/11/06 | 295 | 300 | 295 | 300 | 27,000 |
2001/11/05 | 299 | 300 | 295 | 295 | 19,000 |
2001/11/02 | 299 | 299 | 294 | 294 | 20,000 |
2001/11/01 | 300 | 300 | 290 | 300 | 25,000 |
2001/10/31 | 293 | 297 | 290 | 297 | 41,000 |
2001/10/30 | 290 | 298 | 290 | 298 | 11,000 |
2001/10/29 | 300 | 300 | 290 | 290 | 19,000 |
2001/10/26 | 310 | 310 | 299 | 300 | 30,000 |
2001/10/25 | 291 | 300 | 291 | 300 | 26,000 |
2001/10/24 | 285 | 297 | 285 | 296 | 31,000 |
2001/10/23 | 281 | 282 | 280 | 282 | 15,000 |
2001/10/22 | 286 | 286 | 269 | 276 | 15,000 |
2001/10/19 | 270 | 284 | 270 | 281 | 33,000 |
2001/10/18 | 272 | 273 | 265 | 265 | 27,000 |
2001/10/17 | 275 | 276 | 271 | 276 | 32,000 |
2001/10/16 | 281 | 281 | 265 | 279 | 28,000 |
2001/10/15 | 299 | 299 | 282 | 288 | 31,000 |
2001/10/12 | 300 | 302 | 299 | 300 | 34,000 |
2001/10/11 | 300 | 300 | 298 | 299 | 19,000 |
2001/10/10 | 305 | 305 | 302 | 302 | 7,000 |
2001/10/09 | 308 | 308 | 295 | 295 | 17,000 |
2001/10/05 | 310 | 310 | 310 | 310 | 17,000 |
2001/10/04 | 305 | 313 | 304 | 310 | 28,000 |
2001/10/03 | 295 | 302 | 295 | 302 | 20,000 |
2001/10/02 | 303 | 303 | 297 | 299 | 16,000 |
2001/10/01 | 270 | 298 | 270 | 298 | 30,000 |
2001/09/28 | 285 | 300 | 283 | 300 | 49,000 |
2001/09/27 | 281 | 283 | 279 | 283 | 23,000 |
2001/09/26 | 270 | 280 | 270 | 280 | 29,000 |
2001/09/25 | 285 | 285 | 270 | 270 | 17,000 |
2001/09/21 | 269 | 269 | 260 | 265 | 101,000 |
2001/09/20 | 261 | 264 | 258 | 264 | 28,000 |
2001/09/19 | 252 | 268 | 252 | 260 | 54,000 |
2001/09/18 | 250 | 253 | 248 | 252 | 22,000 |
2001/09/17 | 250 | 250 | 235 | 240 | 62,000 |
2001/09/14 | 258 | 260 | 254 | 255 | 58,000 |
2001/09/13 | 246 | 247 | 240 | 244 | 27,000 |
2001/09/12 | 241 | 254 | 241 | 245 | 97,000 |
2001/09/11 | 289 | 289 | 276 | 281 | 38,000 |
2001/09/10 | 291 | 291 | 286 | 289 | 34,000 |
2001/09/07 | 300 | 300 | 292 | 295 | 43,000 |
2001/09/06 | 298 | 303 | 297 | 302 | 19,000 |
2001/09/05 | 305 | 305 | 295 | 299 | 19,000 |
2001/09/04 | 301 | 304 | 300 | 304 | 18,000 |
2001/09/03 | 310 | 311 | 301 | 302 | 29,000 |
2001/08/31 | 320 | 320 | 306 | 310 | 136,000 |
2001/08/30 | 320 | 320 | 316 | 320 | 34,000 |
2001/08/29 | 324 | 327 | 317 | 322 | 60,000 |
2001/08/28 | 328 | 328 | 322 | 324 | 71,000 |
2001/08/27 | 332 | 332 | 322 | 322 | 33,000 |
2001/08/24 | 314 | 322 | 314 | 322 | 68,000 |
2001/08/23 | 308 | 316 | 307 | 311 | 52,000 |
2001/08/22 | 314 | 314 | 306 | 306 | 19,000 |
2001/08/21 | 316 | 316 | 306 | 310 | 30,000 |
2001/08/20 | 316 | 316 | 312 | 316 | 23,000 |
2001/08/17 | 320 | 321 | 311 | 311 | 18,000 |
2001/08/16 | 320 | 320 | 312 | 317 | 22,000 |
2001/08/15 | 320 | 320 | 315 | 318 | 22,000 |
2001/08/14 | 315 | 322 | 314 | 319 | 20,000 |
2001/08/13 | 314 | 318 | 310 | 310 | 38,000 |
2001/08/10 | 312 | 315 | 310 | 315 | 64,000 |
2001/08/09 | 323 | 326 | 312 | 312 | 49,000 |
2001/08/08 | 330 | 330 | 328 | 330 | 11,000 |
2001/08/07 | 335 | 335 | 325 | 330 | 35,000 |
2001/08/06 | 330 | 332 | 329 | 332 | 60,000 |
2001/08/03 | 325 | 329 | 325 | 327 | 7,000 |
2001/08/02 | 318 | 323 | 318 | 322 | 32,000 |
2001/08/01 | 315 | 316 | 315 | 315 | 25,000 |
2001/07/31 | 302 | 314 | 302 | 314 | 14,000 |
2001/07/30 | 316 | 316 | 308 | 308 | 15,000 |
2001/07/27 | 319 | 319 | 316 | 316 | 21,000 |
2001/07/26 | 312 | 320 | 312 | 319 | 27,000 |
2001/07/25 | 305 | 307 | 305 | 307 | 41,000 |
2001/07/24 | 305 | 305 | 301 | 305 | 39,000 |
2001/07/23 | 320 | 320 | 301 | 301 | 16,000 |
2001/07/19 | 320 | 321 | 318 | 320 | 64,000 |
2001/07/18 | 325 | 325 | 320 | 320 | 25,000 |
2001/07/17 | 329 | 329 | 325 | 325 | 7,000 |
2001/07/16 | 329 | 330 | 329 | 330 | 12,000 |
2001/07/13 | 339 | 343 | 333 | 333 | 12,000 |
2001/07/12 | 344 | 344 | 339 | 344 | 16,000 |
2001/07/11 | 330 | 340 | 330 | 330 | 22,000 |
2001/07/10 | 341 | 342 | 337 | 340 | 28,000 |
2001/07/09 | 354 | 354 | 345 | 346 | 25,000 |
2001/07/06 | 345 | 350 | 342 | 345 | 33,000 |
2001/07/05 | 347 | 348 | 342 | 345 | 35,000 |
2001/07/04 | 360 | 360 | 350 | 352 | 36,000 |
2001/07/03 | 360 | 370 | 360 | 362 | 49,000 |
2001/07/02 | 369 | 369 | 355 | 360 | 32,000 |
2001/06/29 | 355 | 360 | 354 | 360 | 44,000 |
2001/06/28 | 364 | 364 | 352 | 355 | 36,000 |
2001/06/27 | 365 | 370 | 359 | 365 | 65,000 |
2001/06/26 | 370 | 373 | 360 | 360 | 96,000 |
2001/06/25 | 349 | 361 | 349 | 359 | 96,000 |
2001/06/22 | 350 | 350 | 346 | 350 | 46,000 |
2001/06/21 | 344 | 350 | 344 | 348 | 78,000 |
2001/06/20 | 350 | 350 | 340 | 347 | 29,000 |
2001/06/19 | 350 | 358 | 350 | 354 | 70,000 |
2001/06/18 | 355 | 360 | 352 | 355 | 64,000 |
2001/06/15 | 365 | 367 | 350 | 364 | 94,000 |
2001/06/14 | 367 | 373 | 367 | 373 | 200,000 |
2001/06/13 | 357 | 369 | 357 | 367 | 121,000 |
2001/06/12 | 364 | 365 | 355 | 355 | 159,000 |
2001/06/11 | 354 | 370 | 354 | 363 | 167,000 |
2001/06/08 | 353 | 355 | 340 | 352 | 205,000 |
2001/06/07 | 337 | 358 | 336 | 356 | 228,000 |
2001/06/06 | 335 | 340 | 332 | 339 | 124,000 |
2001/06/05 | 324 | 335 | 321 | 335 | 185,000 |
2001/06/04 | 316 | 323 | 316 | 321 | 81,000 |
2001/06/01 | 315 | 315 | 311 | 315 | 108,000 |
2001/05/31 | 314 | 315 | 295 | 315 | 51,000 |
2001/05/30 | 320 | 320 | 315 | 316 | 60,000 |
2001/05/29 | 313 | 328 | 313 | 317 | 288,000 |
2001/05/28 | 300 | 300 | 294 | 298 | 36,000 |
2001/05/25 | 289 | 300 | 271 | 300 | 601,000 |
2001/05/24 | 287 | 290 | 286 | 287 | 84,000 |
2001/05/23 | 286 | 290 | 286 | 288 | 14,000 |
2001/05/22 | 290 | 290 | 281 | 281 | 33,000 |
2001/05/21 | 297 | 297 | 287 | 287 | 19,000 |
2001/05/18 | 294 | 294 | 288 | 288 | 15,000 |
2001/05/17 | 299 | 299 | 290 | 294 | 28,000 |
2001/05/16 | 300 | 300 | 291 | 292 | 24,000 |
2001/05/15 | 295 | 295 | 290 | 295 | 12,000 |
2001/05/14 | 300 | 305 | 300 | 305 | 13,000 |
2001/05/11 | 305 | 305 | 300 | 300 | 3,000 |
2001/05/10 | 307 | 309 | 303 | 303 | 20,000 |
2001/05/09 | 311 | 315 | 300 | 305 | 77,000 |
2001/05/08 | 316 | 316 | 310 | 310 | 34,000 |
2001/05/07 | 315 | 316 | 314 | 316 | 33,000 |
2001/05/02 | 317 | 319 | 313 | 314 | 14,000 |
2001/05/01 | 315 | 317 | 314 | 317 | 27,000 |
2001/04/27 | 312 | 313 | 310 | 311 | 41,000 |
2001/04/26 | 310 | 313 | 308 | 313 | 80,000 |
2001/04/25 | 302 | 308 | 301 | 308 | 20,000 |
2001/04/24 | 302 | 304 | 302 | 303 | 11,000 |
2001/04/23 | 304 | 307 | 304 | 305 | 13,000 |
2001/04/20 | 304 | 304 | 304 | 304 | 7,000 |
2001/04/19 | 303 | 306 | 303 | 306 | 47,000 |
2001/04/18 | 298 | 300 | 297 | 300 | 15,000 |
2001/04/17 | 300 | 300 | 288 | 298 | 14,000 |
2001/04/16 | 298 | 299 | 298 | 298 | 15,000 |
2001/04/13 | 292 | 299 | 290 | 298 | 24,000 |
2001/04/12 | 297 | 297 | 290 | 292 | 19,000 |
2001/04/11 | 293 | 299 | 292 | 297 | 21,000 |
2001/04/10 | 288 | 294 | 288 | 290 | 4,000 |
2001/04/09 | 287 | 290 | 286 | 286 | 4,000 |
2001/04/06 | 297 | 300 | 285 | 285 | 9,000 |
2001/04/05 | 298 | 302 | 297 | 297 | 45,000 |
2001/04/04 | 298 | 298 | 292 | 293 | 23,000 |
2001/04/03 | 282 | 298 | 282 | 295 | 14,000 |
2001/04/02 | 288 | 290 | 282 | 282 | 16,000 |
2001/03/30 | 280 | 295 | 280 | 283 | 27,000 |
2001/03/29 | 299 | 303 | 299 | 303 | 34,000 |
2001/03/28 | 295 | 300 | 295 | 299 | 17,000 |
2001/03/27 | 293 | 300 | 293 | 295 | 53,000 |
2001/03/26 | 280 | 300 | 276 | 300 | 55,000 |
2001/03/23 | 280 | 280 | 280 | 280 | 3,000 |
2001/03/22 | 280 | 280 | 274 | 280 | 16,000 |
2001/03/21 | 276 | 289 | 275 | 289 | 33,000 |
2001/03/19 | 276 | 280 | 276 | 279 | 10,000 |
2001/03/16 | 280 | 280 | 271 | 271 | 8,000 |
2001/03/15 | 271 | 275 | 270 | 275 | 36,000 |
2001/03/14 | 272 | 272 | 271 | 272 | 3,000 |
2001/03/13 | 271 | 276 | 271 | 273 | 18,000 |
2001/03/12 | 278 | 284 | 273 | 273 | 5,000 |
2001/03/09 | 285 | 285 | 280 | 285 | 51,000 |
2001/03/08 | 275 | 275 | 267 | 267 | 6,000 |
2001/03/07 | 277 | 280 | 275 | 275 | 7,000 |
2001/03/06 | 278 | 280 | 277 | 277 | 22,000 |
2001/03/05 | 265 | 268 | 265 | 268 | 9,000 |
2001/03/02 | 271 | 271 | 270 | 270 | 20,000 |
2001/03/01 | 273 | 273 | 271 | 272 | 12,000 |
2001/02/28 | 277 | 277 | 273 | 273 | 17,000 |
2001/02/27 | 273 | 278 | 273 | 273 | 7,000 |
2001/02/26 | 280 | 280 | 275 | 275 | 24,000 |
2001/02/23 | 271 | 275 | 271 | 275 | 27,000 |
2001/02/22 | 271 | 276 | 271 | 273 | 12,000 |
2001/02/21 | 272 | 274 | 272 | 273 | 8,000 |
2001/02/20 | 271 | 277 | 271 | 272 | 6,000 |
2001/02/19 | 280 | 280 | 270 | 270 | 4,000 |
2001/02/16 | 274 | 285 | 273 | 285 | 14,000 |
2001/02/15 | 272 | 274 | 271 | 274 | 11,000 |
2001/02/14 | 269 | 270 | 268 | 270 | 49,000 |
2001/02/13 | 272 | 272 | 269 | 270 | 36,000 |
2001/02/09 | 276 | 276 | 267 | 267 | 6,000 |
2001/02/08 | 285 | 285 | 276 | 277 | 5,000 |
2001/02/07 | 275 | 276 | 274 | 275 | 13,000 |
2001/02/06 | 275 | 275 | 275 | 275 | 1,000 |
2001/02/05 | 282 | 282 | 275 | 275 | 9,000 |
2001/02/02 | 280 | 287 | 280 | 282 | 46,000 |
2001/02/01 | 280 | 281 | 274 | 280 | 8,000 |
2001/01/31 | 293 | 293 | 284 | 284 | 10,000 |
2001/01/30 | 288 | 291 | 286 | 291 | 50,000 |
2001/01/29 | 289 | 289 | 288 | 288 | 24,000 |
2001/01/26 | 295 | 295 | 285 | 285 | 21,000 |
2001/01/25 | 282 | 286 | 282 | 286 | 11,000 |
2001/01/24 | 280 | 283 | 280 | 283 | 26,000 |
2001/01/23 | 270 | 279 | 270 | 279 | 9,000 |
2001/01/22 | 280 | 280 | 270 | 270 | 4,000 |
2001/01/19 | 276 | 280 | 275 | 280 | 14,000 |
2001/01/18 | 266 | 278 | 266 | 277 | 14,000 |
2001/01/17 | 270 | 272 | 270 | 272 | 5,000 |
2001/01/16 | 263 | 270 | 263 | 270 | 8,000 |
2001/01/15 | 262 | 263 | 262 | 262 | 7,000 |
2001/01/12 | 265 | 265 | 260 | 261 | 24,000 |
2001/01/11 | 262 | 265 | 262 | 265 | 10,000 |
2001/01/10 | 261 | 274 | 261 | 270 | 17,000 |
2001/01/09 | 260 | 269 | 260 | 261 | 5,000 |
2001/01/05 | 270 | 275 | 265 | 275 | 19,000 |
2001/01/04 | 282 | 285 | 280 | 280 | 5,000 |