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
2002/12/30 285 285 280 280 11,000
2002/12/27 281 287 281 285 17,000
2002/12/26 282 282 272 281 25,000
2002/12/25 290 290 282 285 52,000
2002/12/24 270 280 270 275 31,000
2002/12/20 275 278 270 272 40,000
2002/12/19 269 274 268 274 31,000
2002/12/18 278 278 268 269 27,000
2002/12/17 275 276 271 275 25,000
2002/12/16 275 280 275 276 10,000
2002/12/13 276 280 275 279 102,000
2002/12/12 284 284 280 282 21,000
2002/12/11 282 288 282 287 20,000
2002/12/10 280 291 279 291 48,000
2002/12/09 293 293 285 287 104,000
2002/12/06 275 278 273 278 77,000
2002/12/05 276 278 275 275 44,000
2002/12/04 283 283 274 275 19,000
2002/12/03 277 284 277 280 46,000
2002/12/02 285 285 280 280 16,000
2002/11/29 275 285 275 280 70,000
2002/11/28 281 281 270 275 37,000
2002/11/27 274 277 274 277 69,000
2002/11/26 284 284 274 276 66,000
2002/11/25 268 276 268 276 40,000
2002/11/22 260 268 260 268 38,000
2002/11/21 258 259 255 259 15,000
2002/11/20 260 260 255 258 31,000
2002/11/19 264 264 250 260 45,000
2002/11/18 268 269 264 265 19,000
2002/11/15 258 268 258 267 30,000
2002/11/14 262 271 261 261 73,000
2002/11/13 268 268 265 265 12,000
2002/11/12 261 269 261 268 31,000
2002/11/11 265 269 260 261 66,000
2002/11/08 267 272 267 270 31,000
2002/11/07 269 269 265 269 38,000
2002/11/06 267 269 265 268 56,000
2002/11/05 270 270 263 267 35,000
2002/11/01 262 273 259 265 60,000
2002/10/31 265 265 260 262 33,000
2002/10/30 255 265 254 265 68,000
2002/10/29 257 258 255 256 28,000
2002/10/28 265 265 256 257 62,000
2002/10/25 260 261 259 260 47,000
2002/10/24 260 261 255 261 87,000
2002/10/23 265 266 259 259 67,000
2002/10/22 270 270 266 266 20,000
2002/10/21 273 273 270 270 46,000
2002/10/18 273 274 272 274 11,000
2002/10/17 270 272 270 270 14,000
2002/10/16 265 272 265 272 50,000
2002/10/15 255 258 253 256 111,000
2002/10/11 255 255 252 255 33,000
2002/10/10 257 257 248 249 127,000
2002/10/09 270 270 257 257 60,000
2002/10/08 267 272 265 270 45,000
2002/10/07 277 277 270 270 38,000
2002/10/04 281 285 279 285 9,000
2002/10/03 281 283 281 282 19,000
2002/10/02 291 291 282 282 23,000
2002/10/01 293 293 289 290 32,000
2002/09/30 299 300 296 300 13,000
2002/09/27 299 300 298 300 26,000
2002/09/26 293 299 290 294 38,000
2002/09/25 299 300 295 296 45,000
2002/09/24 302 303 292 303 92,000
2002/09/20 293 295 291 294 94,000
2002/09/19 293 300 293 294 61,000
2002/09/18 292 292 286 291 72,000
2002/09/17 294 296 289 294 97,000
2002/09/13 280 294 280 292 103,000
2002/09/12 292 295 290 295 27,000
2002/09/11 295 297 294 295 71,000
2002/09/10 285 295 285 292 24,000
2002/09/09 285 287 279 283 27,000
2002/09/06 272 283 271 279 48,000
2002/09/05 270 277 268 274 27,000
2002/09/04 275 275 267 267 34,000
2002/09/03 286 286 278 278 35,000
2002/09/02 291 291 285 288 23,000
2002/08/30 288 292 285 292 24,000
2002/08/29 285 288 283 283 21,000
2002/08/28 294 294 284 292 39,000
2002/08/27 292 292 286 292 37,000
2002/08/26 295 295 288 292 79,000
2002/08/23 302 302 294 295 40,000
2002/08/22 285 300 282 297 68,000
2002/08/21 283 285 279 280 60,000
2002/08/20 294 294 280 285 66,000
2002/08/19 299 299 282 292 42,000
2002/08/16 299 299 297 299 23,000
2002/08/15 303 303 298 299 55,000
2002/08/14 305 305 302 302 25,000
2002/08/13 302 310 302 304 64,000
2002/08/12 307 307 301 301 61,000
2002/08/09 301 302 298 301 247,000
2002/08/08 300 300 299 300 146,000
2002/08/07 300 300 299 299 51,000
2002/08/06 304 304 296 297 35,000
2002/08/05 319 320 309 309 25,000
2002/08/02 323 323 305 317 46,000
2002/08/01 326 326 321 321 55,000
2002/07/31 330 330 323 330 176,000
2002/07/30 334 335 328 332 31,000
2002/07/29 335 335 326 326 62,000
2002/07/26 330 332 322 332 68,000
2002/07/25 334 335 323 327 36,000
2002/07/24 334 335 324 324 39,000
2002/07/23 332 340 327 339 20,000
2002/07/22 325 340 325 340 19,000
2002/07/19 341 341 334 339 25,000
2002/07/18 333 350 330 350 97,000
2002/07/17 330 333 323 333 57,000
2002/07/16 324 335 322 335 54,000
2002/07/15 335 336 327 334 47,000
2002/07/12 345 346 341 345 47,000
2002/07/11 341 348 341 343 27,000
2002/07/10 344 348 341 346 31,000
2002/07/09 333 345 333 344 39,000
2002/07/08 350 350 339 343 37,000
2002/07/05 345 345 338 341 41,000
2002/07/04 342 345 341 345 28,000
2002/07/03 336 348 336 348 48,000
2002/07/02 337 337 336 337 14,000
2002/07/01 335 339 335 336 31,000
2002/06/28 325 338 325 333 29,000
2002/06/27 329 332 326 330 43,000
2002/06/26 333 334 321 327 50,000
2002/06/25 321 332 321 332 25,000
2002/06/24 315 325 312 325 72,000
2002/06/21 325 328 323 325 37,000
2002/06/20 323 328 315 328 45,000
2002/06/19 326 331 322 325 46,000
2002/06/18 334 339 331 335 32,000
2002/06/17 334 336 329 334 86,000
2002/06/14 341 344 338 344 168,000
2002/06/13 346 352 342 343 92,000
2002/06/12 346 350 342 345 96,000
2002/06/11 350 353 341 352 100,000
2002/06/10 333 345 333 345 84,000
2002/06/07 333 337 328 334 52,000
2002/06/06 340 345 331 332 96,000
2002/06/05 339 349 335 340 95,000
2002/06/04 338 338 327 330 105,000
2002/06/03 338 342 338 339 66,000
2002/05/31 339 343 333 338 79,000
2002/05/30 346 347 333 339 101,000
2002/05/29 353 354 342 347 103,000
2002/05/28 350 368 350 358 301,000
2002/05/27 362 362 343 347 529,000
2002/05/24 303 310 299 302 267,000
2002/05/23 305 310 290 300 197,000
2002/05/22 295 312 295 307 113,000
2002/05/21 292 301 292 299 100,000
2002/05/20 290 292 285 290 136,000
2002/05/17 278 286 276 276 175,000
2002/05/16 273 275 272 273 93,000
2002/05/15 267 273 267 273 118,000
2002/05/14 275 275 267 267 20,000
2002/05/13 268 268 265 265 14,000
2002/05/10 268 272 268 272 12,000
2002/05/09 268 271 267 267 11,000
2002/05/08 265 269 265 266 21,000
2002/05/07 268 268 262 263 10,000
2002/05/02 275 275 272 273 13,000
2002/05/01 275 277 266 270 31,000
2002/04/30 282 282 276 276 6,000
2002/04/26 283 283 278 278 48,000
2002/04/25 281 282 280 280 25,000
2002/04/24 282 283 282 282 19,000
2002/04/23 281 284 281 282 27,000
2002/04/22 281 291 281 284 55,000
2002/04/19 282 282 281 282 48,000
2002/04/18 282 285 282 282 32,000
2002/04/17 281 282 281 282 24,000
2002/04/16 281 286 281 286 44,000
2002/04/15 281 282 280 282 27,000
2002/04/12 283 285 280 281 43,000
2002/04/11 281 285 281 281 51,000
2002/04/10 275 279 271 279 22,000
2002/04/09 270 275 265 271 252,000
2002/04/08 276 276 270 273 48,000
2002/04/05 269 274 269 274 17,000
2002/04/04 270 276 265 265 44,000
2002/04/03 268 270 267 268 36,000
2002/04/02 274 274 270 274 19,000
2002/04/01 281 285 273 274 19,000
2002/03/29 290 293 281 281 18,000
2002/03/28 285 287 281 287 18,000
2002/03/27 278 284 275 279 34,000
2002/03/26 282 282 281 281 6,000
2002/03/25 297 297 284 288 38,000
2002/03/22 291 291 282 282 62,000
2002/03/20 291 293 286 291 54,000
2002/03/19 289 289 287 289 15,000
2002/03/18 286 286 282 283 16,000
2002/03/15 280 285 280 284 33,000
2002/03/14 278 290 278 285 33,000
2002/03/13 278 284 278 278 20,000
2002/03/12 286 288 282 283 30,000
2002/03/11 298 298 285 291 44,000
2002/03/08 278 282 275 278 353,000
2002/03/07 280 281 276 276 10,000
2002/03/06 276 277 273 275 18,000
2002/03/05 286 286 277 280 15,000
2002/03/04 283 288 277 288 43,000
2002/03/01 268 270 260 260 32,000
2002/02/28 271 275 264 264 36,000
2002/02/27 263 270 258 270 54,000
2002/02/26 267 268 258 258 37,000
2002/02/25 258 267 256 258 18,000
2002/02/22 257 257 255 257 12,000
2002/02/21 262 262 253 258 44,000
2002/02/20 257 262 253 262 14,000
2002/02/19 253 253 252 252 26,000
2002/02/18 258 258 252 252 13,000
2002/02/15 263 264 256 259 19,000
2002/02/14 266 269 265 265 26,000
2002/02/13 259 269 259 265 30,000
2002/02/12 250 257 250 257 18,000
2002/02/08 250 250 245 248 42,000
2002/02/07 247 250 245 250 16,000
2002/02/06 244 248 244 248 21,000
2002/02/05 250 251 247 250 19,000
2002/02/04 253 266 250 251 21,000
2002/02/01 250 254 246 246 38,000
2002/01/31 251 255 250 252 16,000
2002/01/30 253 253 250 251 16,000
2002/01/29 252 254 250 250 14,000
2002/01/28 261 261 252 252 29,000
2002/01/25 247 254 247 252 21,000
2002/01/24 252 252 250 251 29,000
2002/01/23 253 255 252 252 24,000
2002/01/22 265 265 258 259 14,000
2002/01/21 258 265 255 265 21,000
2002/01/18 247 263 247 263 28,000
2002/01/17 256 256 245 248 17,000
2002/01/16 250 253 246 246 15,000
2002/01/15 246 254 246 249 13,000
2002/01/11 260 265 247 253 54,000
2002/01/10 267 267 257 257 21,000
2002/01/09 262 267 255 267 22,000
2002/01/08 272 272 263 263 20,000
2002/01/07 275 276 271 275 13,000
2002/01/04 270 273 270 273 2,000

このページの先頭へ