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 |
---|---|---|---|---|---|
2007/12/28 | 567 | 567 | 540 | 554 | 38,000 |
2007/12/27 | 570 | 573 | 562 | 567 | 74,000 |
2007/12/26 | 574 | 576 | 568 | 569 | 109,000 |
2007/12/25 | 564 | 571 | 560 | 564 | 83,000 |
2007/12/21 | 553 | 559 | 543 | 558 | 100,000 |
2007/12/20 | 563 | 563 | 550 | 553 | 46,000 |
2007/12/19 | 563 | 570 | 556 | 557 | 91,000 |
2007/12/18 | 567 | 571 | 553 | 563 | 132,000 |
2007/12/17 | 582 | 584 | 560 | 567 | 88,000 |
2007/12/14 | 573 | 590 | 572 | 572 | 161,000 |
2007/12/13 | 587 | 595 | 578 | 579 | 121,000 |
2007/12/12 | 598 | 599 | 590 | 597 | 84,000 |
2007/12/11 | 591 | 602 | 591 | 598 | 50,000 |
2007/12/10 | 607 | 608 | 584 | 590 | 186,000 |
2007/12/07 | 598 | 599 | 586 | 588 | 135,000 |
2007/12/06 | 589 | 596 | 571 | 588 | 130,000 |
2007/12/05 | 586 | 596 | 579 | 589 | 146,000 |
2007/12/04 | 600 | 608 | 592 | 596 | 84,000 |
2007/12/03 | 608 | 608 | 597 | 601 | 72,000 |
2007/11/30 | 583 | 608 | 583 | 594 | 192,000 |
2007/11/29 | 572 | 591 | 572 | 583 | 137,000 |
2007/11/28 | 579 | 589 | 567 | 569 | 145,000 |
2007/11/27 | 564 | 582 | 555 | 577 | 181,000 |
2007/11/26 | 557 | 569 | 553 | 558 | 282,000 |
2007/11/22 | 555 | 567 | 555 | 567 | 118,000 |
2007/11/21 | 559 | 565 | 546 | 555 | 98,000 |
2007/11/20 | 541 | 558 | 529 | 555 | 158,000 |
2007/11/19 | 554 | 554 | 540 | 541 | 97,000 |
2007/11/16 | 542 | 548 | 532 | 546 | 143,000 |
2007/11/15 | 532 | 550 | 525 | 547 | 150,000 |
2007/11/14 | 513 | 550 | 512 | 534 | 162,000 |
2007/11/13 | 510 | 516 | 499 | 509 | 102,000 |
2007/11/12 | 518 | 522 | 517 | 519 | 83,000 |
2007/11/09 | 530 | 537 | 527 | 528 | 72,000 |
2007/11/08 | 530 | 538 | 527 | 534 | 65,000 |
2007/11/07 | 550 | 556 | 542 | 543 | 83,000 |
2007/11/06 | 543 | 558 | 543 | 551 | 69,000 |
2007/11/05 | 551 | 557 | 542 | 546 | 65,000 |
2007/11/02 | 569 | 569 | 558 | 560 | 54,000 |
2007/11/01 | 574 | 574 | 566 | 568 | 40,000 |
2007/10/31 | 569 | 569 | 562 | 566 | 46,000 |
2007/10/30 | 554 | 567 | 554 | 564 | 131,000 |
2007/10/29 | 554 | 556 | 551 | 553 | 121,000 |
2007/10/26 | 559 | 559 | 553 | 554 | 77,000 |
2007/10/25 | 551 | 559 | 551 | 553 | 58,000 |
2007/10/24 | 561 | 561 | 558 | 559 | 55,000 |
2007/10/23 | 562 | 565 | 555 | 560 | 50,000 |
2007/10/22 | 563 | 563 | 547 | 561 | 65,000 |
2007/10/19 | 581 | 581 | 572 | 573 | 62,000 |
2007/10/18 | 576 | 584 | 566 | 584 | 58,000 |
2007/10/17 | 577 | 579 | 566 | 570 | 68,000 |
2007/10/16 | 581 | 588 | 575 | 580 | 145,000 |
2007/10/15 | 590 | 593 | 582 | 586 | 50,000 |
2007/10/12 | 593 | 597 | 585 | 587 | 59,000 |
2007/10/11 | 587 | 595 | 587 | 592 | 75,000 |
2007/10/10 | 602 | 602 | 585 | 594 | 65,000 |
2007/10/09 | 603 | 605 | 599 | 601 | 50,000 |
2007/10/05 | 607 | 608 | 603 | 604 | 66,000 |
2007/10/04 | 609 | 609 | 604 | 607 | 141,000 |
2007/10/03 | 601 | 609 | 600 | 607 | 53,000 |
2007/10/02 | 602 | 604 | 599 | 601 | 27,000 |
2007/10/01 | 605 | 605 | 594 | 594 | 45,000 |
2007/09/28 | 616 | 616 | 604 | 606 | 22,000 |
2007/09/27 | 594 | 610 | 594 | 607 | 57,000 |
2007/09/26 | 586 | 597 | 586 | 594 | 89,000 |
2007/09/25 | 586 | 595 | 586 | 591 | 53,000 |
2007/09/21 | 599 | 599 | 584 | 590 | 91,000 |
2007/09/20 | 598 | 604 | 591 | 595 | 47,000 |
2007/09/19 | 586 | 601 | 586 | 598 | 86,000 |
2007/09/18 | 584 | 587 | 582 | 585 | 65,000 |
2007/09/14 | 608 | 608 | 589 | 591 | 109,000 |
2007/09/13 | 605 | 609 | 596 | 598 | 51,000 |
2007/09/12 | 594 | 600 | 593 | 595 | 77,000 |
2007/09/11 | 584 | 598 | 580 | 594 | 66,000 |
2007/09/10 | 595 | 595 | 590 | 591 | 43,000 |
2007/09/07 | 599 | 599 | 591 | 595 | 98,000 |
2007/09/06 | 588 | 606 | 587 | 604 | 45,000 |
2007/09/05 | 611 | 617 | 600 | 603 | 82,000 |
2007/09/04 | 625 | 625 | 611 | 618 | 31,000 |
2007/09/03 | 620 | 630 | 620 | 625 | 35,000 |
2007/08/31 | 605 | 615 | 605 | 615 | 110,000 |
2007/08/30 | 593 | 601 | 593 | 601 | 33,000 |
2007/08/29 | 599 | 599 | 585 | 592 | 62,000 |
2007/08/28 | 594 | 613 | 594 | 611 | 44,000 |
2007/08/27 | 600 | 618 | 600 | 600 | 103,000 |
2007/08/24 | 587 | 587 | 576 | 583 | 47,000 |
2007/08/23 | 572 | 585 | 572 | 585 | 77,000 |
2007/08/22 | 575 | 575 | 566 | 569 | 46,000 |
2007/08/21 | 575 | 579 | 569 | 575 | 90,000 |
2007/08/20 | 569 | 585 | 556 | 565 | 118,000 |
2007/08/17 | 591 | 607 | 549 | 555 | 174,000 |
2007/08/16 | 618 | 618 | 593 | 606 | 109,000 |
2007/08/15 | 634 | 634 | 606 | 608 | 87,000 |
2007/08/14 | 606 | 629 | 603 | 626 | 98,000 |
2007/08/13 | 586 | 622 | 586 | 615 | 144,000 |
2007/08/10 | 619 | 619 | 570 | 596 | 170,000 |
2007/08/09 | 633 | 659 | 609 | 620 | 283,000 |
2007/08/08 | 639 | 639 | 630 | 633 | 95,000 |
2007/08/07 | 649 | 653 | 641 | 643 | 105,000 |
2007/08/06 | 604 | 638 | 603 | 632 | 61,000 |
2007/08/03 | 629 | 629 | 620 | 624 | 87,000 |
2007/08/02 | 633 | 633 | 629 | 633 | 126,000 |
2007/08/01 | 638 | 638 | 631 | 634 | 56,000 |
2007/07/31 | 642 | 647 | 636 | 644 | 83,000 |
2007/07/30 | 631 | 639 | 628 | 639 | 144,000 |
2007/07/27 | 640 | 661 | 640 | 653 | 142,000 |
2007/07/26 | 669 | 678 | 667 | 667 | 181,000 |
2007/07/25 | 650 | 664 | 650 | 663 | 201,000 |
2007/07/24 | 686 | 686 | 663 | 670 | 266,000 |
2007/07/23 | 695 | 695 | 676 | 677 | 114,000 |
2007/07/20 | 709 | 709 | 697 | 701 | 78,000 |
2007/07/19 | 703 | 708 | 701 | 708 | 73,000 |
2007/07/18 | 706 | 706 | 697 | 703 | 63,000 |
2007/07/17 | 708 | 708 | 696 | 707 | 77,000 |
2007/07/13 | 712 | 713 | 705 | 706 | 94,000 |
2007/07/12 | 710 | 715 | 702 | 708 | 150,000 |
2007/07/11 | 710 | 710 | 702 | 702 | 51,000 |
2007/07/10 | 704 | 716 | 704 | 710 | 171,000 |
2007/07/09 | 696 | 699 | 690 | 695 | 68,000 |
2007/07/06 | 686 | 690 | 681 | 686 | 53,000 |
2007/07/05 | 683 | 693 | 683 | 688 | 48,000 |
2007/07/04 | 686 | 688 | 683 | 684 | 35,000 |
2007/07/03 | 678 | 687 | 678 | 685 | 29,000 |
2007/07/02 | 675 | 695 | 673 | 687 | 94,000 |
2007/06/29 | 685 | 685 | 675 | 685 | 54,000 |
2007/06/28 | 685 | 690 | 680 | 686 | 89,000 |
2007/06/27 | 676 | 697 | 676 | 683 | 134,000 |
2007/06/26 | 676 | 677 | 666 | 675 | 63,000 |
2007/06/25 | 684 | 685 | 675 | 676 | 123,000 |
2007/06/22 | 695 | 695 | 686 | 692 | 53,000 |
2007/06/21 | 693 | 697 | 689 | 695 | 58,000 |
2007/06/20 | 691 | 693 | 684 | 691 | 35,000 |
2007/06/19 | 700 | 700 | 686 | 697 | 49,000 |
2007/06/18 | 695 | 719 | 690 | 699 | 130,000 |
2007/06/15 | 663 | 689 | 663 | 689 | 203,000 |
2007/06/14 | 641 | 654 | 641 | 653 | 48,000 |
2007/06/13 | 646 | 651 | 645 | 651 | 70,000 |
2007/06/12 | 656 | 656 | 647 | 653 | 115,000 |
2007/06/11 | 657 | 665 | 657 | 661 | 82,000 |
2007/06/08 | 659 | 659 | 650 | 657 | 149,000 |
2007/06/07 | 657 | 664 | 655 | 658 | 86,000 |
2007/06/06 | 651 | 660 | 650 | 656 | 84,000 |
2007/06/05 | 657 | 659 | 652 | 659 | 54,000 |
2007/06/04 | 651 | 661 | 651 | 657 | 82,000 |
2007/06/01 | 649 | 671 | 645 | 655 | 148,000 |
2007/05/31 | 639 | 649 | 636 | 642 | 76,000 |
2007/05/30 | 635 | 643 | 630 | 639 | 107,000 |
2007/05/29 | 632 | 636 | 632 | 636 | 49,000 |
2007/05/28 | 630 | 634 | 629 | 634 | 87,000 |
2007/05/25 | 626 | 636 | 620 | 629 | 87,000 |
2007/05/24 | 620 | 633 | 620 | 626 | 78,000 |
2007/05/23 | 618 | 624 | 617 | 621 | 95,000 |
2007/05/22 | 610 | 618 | 608 | 618 | 153,000 |
2007/05/21 | 628 | 631 | 616 | 620 | 113,000 |
2007/05/18 | 639 | 639 | 623 | 624 | 95,000 |
2007/05/17 | 637 | 645 | 630 | 631 | 143,000 |
2007/05/16 | 627 | 637 | 620 | 637 | 137,000 |
2007/05/15 | 635 | 635 | 620 | 626 | 90,000 |
2007/05/14 | 638 | 643 | 637 | 638 | 69,000 |
2007/05/11 | 640 | 643 | 635 | 640 | 61,000 |
2007/05/10 | 648 | 652 | 647 | 647 | 46,000 |
2007/05/09 | 657 | 659 | 655 | 658 | 58,000 |
2007/05/08 | 656 | 658 | 653 | 654 | 40,000 |
2007/05/07 | 663 | 663 | 655 | 660 | 78,000 |
2007/05/02 | 652 | 663 | 651 | 659 | 71,000 |
2007/05/01 | 650 | 661 | 650 | 655 | 119,000 |
2007/04/27 | 635 | 659 | 635 | 656 | 95,000 |
2007/04/26 | 640 | 651 | 639 | 645 | 106,000 |
2007/04/25 | 623 | 643 | 623 | 639 | 63,000 |
2007/04/24 | 642 | 644 | 636 | 642 | 60,000 |
2007/04/23 | 642 | 648 | 640 | 641 | 101,000 |
2007/04/20 | 642 | 644 | 640 | 642 | 98,000 |
2007/04/19 | 639 | 645 | 638 | 642 | 159,000 |
2007/04/18 | 639 | 650 | 638 | 646 | 87,000 |
2007/04/17 | 641 | 646 | 627 | 632 | 210,000 |
2007/04/16 | 644 | 656 | 644 | 644 | 86,000 |
2007/04/13 | 649 | 652 | 636 | 640 | 142,000 |
2007/04/12 | 647 | 655 | 643 | 644 | 87,000 |
2007/04/11 | 639 | 651 | 639 | 643 | 112,000 |
2007/04/10 | 628 | 640 | 628 | 635 | 102,000 |
2007/04/09 | 632 | 635 | 629 | 635 | 87,000 |
2007/04/06 | 632 | 634 | 628 | 632 | 32,000 |
2007/04/05 | 623 | 634 | 622 | 625 | 127,000 |
2007/04/04 | 626 | 639 | 625 | 630 | 97,000 |
2007/04/03 | 621 | 630 | 618 | 625 | 100,000 |
2007/04/02 | 639 | 639 | 615 | 615 | 121,000 |
2007/03/30 | 644 | 646 | 623 | 629 | 98,000 |
2007/03/29 | 628 | 639 | 620 | 635 | 123,000 |
2007/03/28 | 628 | 640 | 627 | 630 | 62,000 |
2007/03/27 | 639 | 645 | 630 | 634 | 40,000 |
2007/03/26 | 639 | 650 | 639 | 644 | 103,000 |
2007/03/23 | 644 | 647 | 634 | 639 | 177,000 |
2007/03/22 | 633 | 650 | 633 | 643 | 159,000 |
2007/03/20 | 628 | 632 | 626 | 627 | 112,000 |
2007/03/19 | 621 | 629 | 611 | 626 | 167,000 |
2007/03/16 | 632 | 638 | 626 | 627 | 119,000 |
2007/03/15 | 628 | 634 | 627 | 632 | 102,000 |
2007/03/14 | 631 | 638 | 627 | 628 | 138,000 |
2007/03/13 | 657 | 664 | 649 | 651 | 78,000 |
2007/03/12 | 660 | 669 | 655 | 657 | 56,000 |
2007/03/09 | 658 | 663 | 653 | 654 | 120,000 |
2007/03/08 | 642 | 656 | 642 | 651 | 104,000 |
2007/03/07 | 664 | 664 | 641 | 642 | 192,000 |
2007/03/06 | 619 | 645 | 619 | 635 | 69,000 |
2007/03/05 | 630 | 637 | 617 | 619 | 152,000 |
2007/03/02 | 646 | 656 | 632 | 640 | 107,000 |
2007/03/01 | 651 | 661 | 630 | 645 | 151,000 |
2007/02/28 | 609 | 658 | 599 | 651 | 212,000 |
2007/02/27 | 662 | 674 | 660 | 669 | 286,000 |
2007/02/26 | 664 | 675 | 659 | 661 | 243,000 |
2007/02/23 | 659 | 663 | 656 | 659 | 133,000 |
2007/02/22 | 656 | 660 | 649 | 656 | 271,000 |
2007/02/21 | 648 | 660 | 645 | 646 | 195,000 |
2007/02/20 | 639 | 652 | 639 | 647 | 161,000 |
2007/02/19 | 643 | 643 | 637 | 640 | 102,000 |
2007/02/16 | 637 | 645 | 637 | 643 | 109,000 |
2007/02/15 | 647 | 647 | 630 | 644 | 175,000 |
2007/02/14 | 650 | 652 | 646 | 646 | 95,000 |
2007/02/13 | 646 | 653 | 640 | 648 | 133,000 |
2007/02/09 | 627 | 647 | 623 | 640 | 135,000 |
2007/02/08 | 637 | 644 | 627 | 627 | 130,000 |
2007/02/07 | 631 | 636 | 630 | 634 | 166,000 |
2007/02/06 | 660 | 666 | 641 | 641 | 259,000 |
2007/02/05 | 678 | 680 | 671 | 676 | 74,000 |
2007/02/02 | 680 | 680 | 669 | 677 | 46,000 |
2007/02/01 | 666 | 681 | 665 | 680 | 88,000 |
2007/01/31 | 681 | 681 | 670 | 670 | 105,000 |
2007/01/30 | 683 | 688 | 673 | 677 | 66,000 |
2007/01/29 | 685 | 694 | 683 | 683 | 125,000 |
2007/01/26 | 666 | 684 | 666 | 682 | 163,000 |
2007/01/25 | 695 | 696 | 676 | 676 | 119,000 |
2007/01/24 | 682 | 695 | 682 | 689 | 149,000 |
2007/01/23 | 672 | 685 | 672 | 681 | 127,000 |
2007/01/22 | 665 | 680 | 660 | 678 | 154,000 |
2007/01/19 | 646 | 677 | 645 | 669 | 280,000 |
2007/01/18 | 646 | 649 | 636 | 645 | 241,000 |
2007/01/17 | 642 | 645 | 636 | 643 | 109,000 |
2007/01/16 | 633 | 644 | 633 | 642 | 148,000 |
2007/01/15 | 631 | 642 | 631 | 639 | 59,000 |
2007/01/12 | 619 | 629 | 619 | 625 | 66,000 |
2007/01/11 | 620 | 622 | 615 | 617 | 97,000 |
2007/01/10 | 622 | 622 | 612 | 612 | 49,000 |
2007/01/09 | 614 | 627 | 600 | 622 | 61,000 |
2007/01/05 | 627 | 637 | 623 | 623 | 58,000 |
2007/01/04 | 631 | 645 | 628 | 638 | 40,000 |