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
2004/12/30 531 537 531 535 24,000
2004/12/29 535 535 525 535 81,000
2004/12/28 535 540 532 537 57,000
2004/12/27 544 544 537 539 114,000
2004/12/24 535 535 527 530 103,000
2004/12/22 530 540 529 531 120,000
2004/12/21 516 527 516 527 173,000
2004/12/20 504 515 501 515 172,000
2004/12/17 497 505 496 503 122,000
2004/12/16 495 498 495 498 85,000
2004/12/15 494 498 489 493 127,000
2004/12/14 493 496 486 496 195,000
2004/12/13 496 498 491 493 70,000
2004/12/10 491 497 490 491 157,000
2004/12/09 503 503 491 492 185,000
2004/12/08 501 508 500 502 176,000
2004/12/07 510 510 501 501 150,000
2004/12/06 494 501 494 500 278,000
2004/12/03 485 496 482 484 318,000
2004/12/02 484 484 473 480 224,000
2004/12/01 476 478 474 476 209,000
2004/11/30 475 475 470 472 151,000
2004/11/29 478 484 473 475 325,000
2004/11/26 463 474 463 470 145,000
2004/11/25 470 471 462 462 183,000
2004/11/24 467 470 467 469 60,000
2004/11/22 471 471 461 465 140,000
2004/11/19 471 471 467 469 129,000
2004/11/18 475 478 461 463 121,000
2004/11/17 480 485 470 470 161,000
2004/11/16 494 494 473 477 264,000
2004/11/15 493 498 492 495 61,000
2004/11/12 485 490 480 490 73,000
2004/11/11 505 505 490 490 60,000
2004/11/10 505 517 504 505 27,000
2004/11/09 512 514 498 501 57,000
2004/11/08 518 519 511 513 23,000
2004/11/05 510 529 505 508 33,000
2004/11/04 514 524 501 503 82,000
2004/11/02 504 514 504 511 109,000
2004/11/01 524 524 500 514 54,000
2004/10/29 518 528 518 528 49,000
2004/10/28 531 531 514 529 56,000
2004/10/27 530 531 527 530 109,000
2004/10/26 529 532 516 532 101,000
2004/10/25 531 531 513 528 44,000
2004/10/22 520 534 520 528 35,000
2004/10/21 541 542 521 528 65,000
2004/10/20 549 549 543 543 36,000
2004/10/19 550 555 547 549 14,000
2004/10/18 554 554 545 549 27,000
2004/10/15 545 557 540 554 56,000
2004/10/14 541 564 541 559 48,000
2004/10/13 567 570 560 560 34,000
2004/10/12 561 565 556 561 20,000
2004/10/08 557 568 554 560 54,000
2004/10/07 565 569 565 566 54,000
2004/10/06 568 570 561 570 38,000
2004/10/05 565 570 565 567 44,000
2004/10/04 562 570 562 565 34,000
2004/10/01 560 565 560 561 13,000
2004/09/30 560 565 551 551 26,000
2004/09/29 559 560 555 560 26,000
2004/09/28 544 559 544 559 22,000
2004/09/27 557 558 540 545 51,000
2004/09/24 562 570 555 562 92,000
2004/09/22 572 575 560 562 38,000
2004/09/21 570 573 568 570 14,000
2004/09/17 567 572 566 567 28,000
2004/09/16 573 579 567 572 49,000
2004/09/15 579 579 570 573 96,000
2004/09/14 580 587 574 583 106,000
2004/09/13 578 584 570 580 79,000
2004/09/10 582 585 558 578 176,000
2004/09/09 587 589 575 581 136,000
2004/09/08 583 589 580 589 62,000
2004/09/07 569 589 569 575 77,000
2004/09/06 561 581 561 575 58,000
2004/09/03 559 560 555 559 42,000
2004/09/02 560 560 545 555 68,000
2004/09/01 560 560 555 556 26,000
2004/08/31 560 560 552 553 24,000
2004/08/30 558 559 558 559 9,000
2004/08/27 561 567 555 558 19,000
2004/08/26 565 569 553 555 60,000
2004/08/25 554 563 550 560 34,000
2004/08/24 553 557 550 551 22,000
2004/08/23 562 564 551 552 94,000
2004/08/20 567 567 557 562 29,000
2004/08/19 552 562 551 561 34,000
2004/08/18 547 555 540 551 52,000
2004/08/17 547 549 532 549 72,000
2004/08/16 546 546 537 539 38,000
2004/08/13 555 560 547 547 34,000
2004/08/12 557 565 552 560 26,000
2004/08/11 563 575 555 564 61,000
2004/08/10 557 560 555 557 31,000
2004/08/09 569 570 555 559 86,000
2004/08/06 572 573 560 573 45,000
2004/08/05 580 580 571 572 40,000
2004/08/04 579 580 572 579 48,000
2004/08/03 578 591 575 576 56,000
2004/08/02 572 575 568 571 39,000
2004/07/30 569 575 569 570 53,000
2004/07/29 567 573 566 570 50,000
2004/07/28 562 577 562 573 56,000
2004/07/27 570 573 561 561 78,000
2004/07/26 580 580 571 573 62,000
2004/07/23 593 593 582 587 48,000
2004/07/22 586 599 586 598 49,000
2004/07/21 594 602 591 596 32,000
2004/07/20 585 597 585 594 37,000
2004/07/16 598 603 595 600 49,000
2004/07/15 601 603 598 598 78,000
2004/07/14 615 615 601 601 45,000
2004/07/13 619 620 609 613 59,000
2004/07/12 604 614 596 614 95,000
2004/07/09 603 606 594 604 61,000
2004/07/08 607 607 593 599 29,000
2004/07/07 592 599 591 597 56,000
2004/07/06 615 617 602 602 79,000
2004/07/05 620 620 606 611 130,000
2004/07/02 622 622 611 618 73,000
2004/07/01 632 633 621 627 128,000
2004/06/30 630 635 625 631 182,000
2004/06/29 616 627 614 627 150,000
2004/06/28 616 616 604 614 162,000
2004/06/25 601 609 600 604 96,000
2004/06/24 596 599 587 596 117,000
2004/06/23 585 594 581 586 148,000
2004/06/22 585 592 576 584 146,000
2004/06/21 601 609 566 583 230,000
2004/06/18 595 600 578 592 153,000
2004/06/17 612 612 601 605 244,000
2004/06/16 625 635 616 616 98,000
2004/06/15 640 640 617 623 307,000
2004/06/14 625 649 620 638 229,000
2004/06/11 600 630 600 612 212,000
2004/06/10 577 602 577 602 128,000
2004/06/09 590 596 575 587 137,000
2004/06/08 596 597 587 589 121,000
2004/06/07 600 603 590 595 123,000
2004/06/04 594 597 588 595 158,000
2004/06/03 593 615 591 600 586,000
2004/06/02 582 594 581 586 312,000
2004/06/01 541 590 541 578 445,000
2004/05/31 540 543 535 541 118,000
2004/05/28 526 545 523 545 134,000
2004/05/27 533 543 533 539 111,000
2004/05/26 545 554 535 547 278,000
2004/05/25 526 533 521 531 315,000
2004/05/24 516 524 513 515 300,000
2004/05/21 491 508 488 506 193,000
2004/05/20 483 495 477 483 267,000
2004/05/19 465 465 450 458 66,000
2004/05/18 420 451 420 450 93,000
2004/05/17 440 440 425 425 73,000
2004/05/14 440 445 440 441 65,000
2004/05/13 449 449 445 445 61,000
2004/05/12 437 449 435 449 39,000
2004/05/11 426 442 420 432 74,000
2004/05/10 464 470 420 422 128,000
2004/05/07 475 476 464 464 71,000
2004/05/06 478 480 475 475 74,000
2004/04/30 479 480 467 478 65,000
2004/04/28 494 495 488 489 45,000
2004/04/27 481 489 475 489 71,000
2004/04/26 498 498 480 486 84,000
2004/04/23 494 498 493 494 58,000
2004/04/22 486 495 486 492 95,000
2004/04/21 482 488 477 485 89,000
2004/04/20 472 489 470 482 112,000
2004/04/19 490 495 465 473 118,000
2004/04/16 492 501 490 490 78,000
2004/04/15 511 520 471 480 214,000
2004/04/14 516 520 506 506 142,000
2004/04/13 515 527 507 516 184,000
2004/04/12 508 517 507 515 75,000
2004/04/09 502 515 502 513 116,000
2004/04/08 510 524 504 522 253,000
2004/04/07 506 517 505 516 127,000
2004/04/06 528 529 501 521 133,000
2004/04/05 538 540 524 528 117,000
2004/04/02 540 545 530 537 208,000
2004/04/01 520 522 501 521 142,000
2004/03/31 525 525 510 520 155,000
2004/03/30 537 548 523 531 242,000
2004/03/29 495 529 494 527 498,000
2004/03/26 486 495 480 490 350,000
2004/03/25 455 485 455 485 240,000
2004/03/24 440 446 440 442 85,000
2004/03/23 435 440 434 440 56,000
2004/03/22 442 445 434 440 100,000
2004/03/19 448 449 438 445 115,000
2004/03/18 454 456 448 453 136,000
2004/03/17 432 457 432 456 184,000
2004/03/16 438 440 424 440 248,000
2004/03/15 415 441 413 438 418,000
2004/03/12 407 413 405 411 172,000
2004/03/11 400 412 386 412 195,000
2004/03/10 395 415 394 403 170,000
2004/03/09 391 395 390 395 101,000
2004/03/08 390 394 387 393 59,000
2004/03/05 390 391 388 390 74,000
2004/03/04 388 391 384 388 104,000
2004/03/03 389 391 383 384 80,000
2004/03/02 386 390 380 390 124,000
2004/03/01 383 390 383 389 109,000
2004/02/27 383 388 382 385 104,000
2004/02/26 377 383 376 382 149,000
2004/02/25 371 377 371 376 50,000
2004/02/24 379 379 368 368 92,000
2004/02/23 370 379 370 377 156,000
2004/02/20 364 366 364 365 36,000
2004/02/19 367 367 364 364 30,000
2004/02/18 360 369 358 369 120,000
2004/02/17 357 361 356 360 73,000
2004/02/16 353 359 353 359 47,000
2004/02/13 363 363 357 358 58,000
2004/02/12 364 366 361 362 80,000
2004/02/10 359 360 358 359 24,000
2004/02/09 361 365 356 362 158,000
2004/02/06 351 363 351 363 134,000
2004/02/05 351 356 348 356 113,000
2004/02/04 363 363 354 360 100,000
2004/02/03 365 367 359 362 78,000
2004/02/02 360 367 360 363 99,000
2004/01/30 356 361 355 359 173,000
2004/01/29 353 355 349 351 115,000
2004/01/28 361 361 357 359 128,000
2004/01/27 368 368 363 363 200,000
2004/01/26 364 367 363 367 187,000
2004/01/23 363 364 359 361 117,000
2004/01/22 359 364 358 363 183,000
2004/01/21 359 360 355 358 111,000
2004/01/20 364 364 357 357 160,000
2004/01/19 365 370 362 364 211,000
2004/01/16 349 361 348 360 426,000
2004/01/15 350 350 346 346 108,000
2004/01/14 350 351 348 348 195,000
2004/01/13 350 354 347 348 355,000
2004/01/09 350 350 342 343 200,000
2004/01/08 345 348 340 347 237,000
2004/01/07 337 342 334 342 260,000
2004/01/06 340 341 333 334 197,000
2004/01/05 341 341 332 338 170,000

このページの先頭へ