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 |
---|---|---|---|---|---|
2011/12/30 | 346 | 347 | 341 | 347 | 22,000 |
2011/12/29 | 340 | 345 | 340 | 345 | 9,000 |
2011/12/28 | 345 | 348 | 342 | 343 | 14,000 |
2011/12/27 | 348 | 348 | 345 | 348 | 25,000 |
2011/12/26 | 346 | 349 | 342 | 348 | 116,000 |
2011/12/22 | 335 | 341 | 332 | 341 | 78,000 |
2011/12/21 | 331 | 333 | 326 | 333 | 24,000 |
2011/12/20 | 325 | 332 | 320 | 328 | 65,000 |
2011/12/19 | 333 | 335 | 323 | 323 | 61,000 |
2011/12/16 | 336 | 337 | 335 | 335 | 13,000 |
2011/12/15 | 333 | 336 | 333 | 336 | 21,000 |
2011/12/14 | 332 | 340 | 332 | 333 | 13,000 |
2011/12/13 | 340 | 340 | 333 | 334 | 27,000 |
2011/12/12 | 340 | 342 | 338 | 341 | 35,000 |
2011/12/09 | 323 | 337 | 323 | 334 | 114,000 |
2011/12/08 | 322 | 329 | 322 | 329 | 27,000 |
2011/12/07 | 323 | 327 | 320 | 325 | 39,000 |
2011/12/06 | 329 | 331 | 321 | 323 | 45,000 |
2011/12/05 | 325 | 338 | 325 | 334 | 79,000 |
2011/12/02 | 318 | 321 | 318 | 321 | 57,000 |
2011/12/01 | 320 | 322 | 318 | 318 | 40,000 |
2011/11/30 | 316 | 318 | 314 | 316 | 46,000 |
2011/11/29 | 316 | 320 | 312 | 320 | 32,000 |
2011/11/28 | 320 | 320 | 316 | 316 | 39,000 |
2011/11/25 | 307 | 317 | 307 | 313 | 40,000 |
2011/11/24 | 317 | 317 | 311 | 311 | 43,000 |
2011/11/22 | 320 | 321 | 317 | 319 | 25,000 |
2011/11/21 | 324 | 325 | 322 | 325 | 12,000 |
2011/11/18 | 320 | 324 | 320 | 324 | 31,000 |
2011/11/17 | 330 | 330 | 323 | 324 | 24,000 |
2011/11/16 | 337 | 337 | 331 | 332 | 18,000 |
2011/11/15 | 335 | 341 | 334 | 337 | 33,000 |
2011/11/14 | 339 | 340 | 333 | 338 | 13,000 |
2011/11/11 | 332 | 336 | 329 | 334 | 77,000 |
2011/11/10 | 330 | 330 | 322 | 329 | 61,000 |
2011/11/09 | 340 | 341 | 337 | 341 | 27,000 |
2011/11/08 | 341 | 341 | 340 | 340 | 4,000 |
2011/11/07 | 343 | 343 | 340 | 341 | 15,000 |
2011/11/04 | 338 | 342 | 336 | 342 | 27,000 |
2011/11/02 | 337 | 337 | 331 | 333 | 56,000 |
2011/11/01 | 346 | 347 | 341 | 345 | 51,000 |
2011/10/31 | 348 | 355 | 347 | 349 | 48,000 |
2011/10/28 | 353 | 354 | 346 | 346 | 83,000 |
2011/10/27 | 346 | 349 | 342 | 346 | 50,000 |
2011/10/26 | 343 | 348 | 338 | 348 | 70,000 |
2011/10/25 | 343 | 344 | 339 | 344 | 45,000 |
2011/10/24 | 335 | 345 | 334 | 343 | 24,000 |
2011/10/21 | 334 | 336 | 334 | 335 | 25,000 |
2011/10/20 | 342 | 345 | 330 | 337 | 66,000 |
2011/10/19 | 347 | 347 | 343 | 343 | 48,000 |
2011/10/18 | 345 | 347 | 345 | 346 | 27,000 |
2011/10/17 | 350 | 356 | 350 | 350 | 33,000 |
2011/10/14 | 353 | 358 | 347 | 348 | 66,000 |
2011/10/13 | 355 | 367 | 355 | 358 | 22,000 |
2011/10/12 | 350 | 359 | 347 | 355 | 30,000 |
2011/10/11 | 349 | 352 | 349 | 352 | 32,000 |
2011/10/07 | 349 | 353 | 345 | 346 | 42,000 |
2011/10/06 | 346 | 353 | 346 | 350 | 48,000 |
2011/10/05 | 351 | 351 | 344 | 345 | 75,000 |
2011/10/04 | 353 | 353 | 348 | 349 | 39,000 |
2011/10/03 | 358 | 358 | 353 | 355 | 44,000 |
2011/09/30 | 365 | 370 | 362 | 366 | 77,000 |
2011/09/29 | 356 | 363 | 354 | 362 | 95,000 |
2011/09/28 | 347 | 357 | 347 | 356 | 55,000 |
2011/09/27 | 349 | 353 | 347 | 350 | 76,000 |
2011/09/26 | 355 | 355 | 346 | 346 | 49,000 |
2011/09/22 | 361 | 361 | 351 | 354 | 72,000 |
2011/09/21 | 360 | 361 | 360 | 360 | 14,000 |
2011/09/20 | 372 | 372 | 361 | 362 | 53,000 |
2011/09/16 | 360 | 380 | 360 | 380 | 74,000 |
2011/09/15 | 358 | 363 | 357 | 360 | 18,000 |
2011/09/14 | 358 | 361 | 355 | 355 | 47,000 |
2011/09/13 | 358 | 362 | 357 | 360 | 25,000 |
2011/09/12 | 367 | 367 | 358 | 359 | 64,000 |
2011/09/09 | 370 | 377 | 367 | 375 | 84,000 |
2011/09/08 | 366 | 369 | 363 | 368 | 47,000 |
2011/09/07 | 359 | 365 | 359 | 365 | 39,000 |
2011/09/06 | 360 | 361 | 356 | 359 | 37,000 |
2011/09/05 | 354 | 363 | 354 | 357 | 34,000 |
2011/09/02 | 363 | 363 | 358 | 360 | 26,000 |
2011/09/01 | 366 | 368 | 362 | 363 | 25,000 |
2011/08/31 | 365 | 365 | 361 | 364 | 19,000 |
2011/08/30 | 361 | 365 | 360 | 365 | 34,000 |
2011/08/29 | 355 | 358 | 353 | 358 | 24,000 |
2011/08/26 | 353 | 356 | 350 | 354 | 46,000 |
2011/08/25 | 353 | 354 | 351 | 351 | 44,000 |
2011/08/24 | 355 | 355 | 350 | 351 | 36,000 |
2011/08/23 | 353 | 355 | 350 | 351 | 30,000 |
2011/08/22 | 351 | 353 | 348 | 349 | 61,000 |
2011/08/19 | 359 | 359 | 351 | 353 | 27,000 |
2011/08/18 | 368 | 368 | 360 | 362 | 71,000 |
2011/08/17 | 365 | 369 | 364 | 368 | 23,000 |
2011/08/16 | 366 | 369 | 366 | 368 | 34,000 |
2011/08/15 | 367 | 369 | 367 | 369 | 18,000 |
2011/08/12 | 367 | 370 | 361 | 366 | 49,000 |
2011/08/11 | 351 | 366 | 350 | 366 | 86,000 |
2011/08/10 | 363 | 363 | 357 | 362 | 51,000 |
2011/08/09 | 345 | 353 | 340 | 352 | 125,000 |
2011/08/08 | 373 | 378 | 362 | 364 | 97,000 |
2011/08/05 | 382 | 382 | 375 | 380 | 62,000 |
2011/08/04 | 392 | 396 | 392 | 392 | 41,000 |
2011/08/03 | 395 | 395 | 387 | 392 | 63,000 |
2011/08/02 | 398 | 401 | 398 | 399 | 56,000 |
2011/08/01 | 395 | 405 | 395 | 403 | 57,000 |
2011/07/29 | 402 | 402 | 395 | 397 | 34,000 |
2011/07/28 | 400 | 405 | 399 | 402 | 62,000 |
2011/07/27 | 404 | 404 | 399 | 401 | 75,000 |
2011/07/26 | 410 | 414 | 409 | 409 | 89,000 |
2011/07/25 | 411 | 415 | 409 | 411 | 49,000 |
2011/07/22 | 408 | 411 | 408 | 409 | 27,000 |
2011/07/21 | 410 | 410 | 406 | 407 | 37,000 |
2011/07/20 | 411 | 416 | 411 | 411 | 81,000 |
2011/07/19 | 402 | 407 | 402 | 406 | 93,000 |
2011/07/15 | 396 | 402 | 392 | 399 | 68,000 |
2011/07/14 | 392 | 402 | 391 | 402 | 44,000 |
2011/07/13 | 388 | 393 | 386 | 393 | 23,000 |
2011/07/12 | 385 | 389 | 382 | 388 | 20,000 |
2011/07/11 | 387 | 390 | 386 | 388 | 40,000 |
2011/07/08 | 393 | 394 | 392 | 392 | 21,000 |
2011/07/07 | 391 | 396 | 391 | 393 | 23,000 |
2011/07/06 | 392 | 396 | 392 | 395 | 27,000 |
2011/07/05 | 395 | 396 | 393 | 395 | 40,000 |
2011/07/04 | 389 | 395 | 389 | 392 | 86,000 |
2011/07/01 | 376 | 385 | 376 | 384 | 29,000 |
2011/06/30 | 373 | 376 | 370 | 376 | 42,000 |
2011/06/29 | 371 | 374 | 371 | 374 | 16,000 |
2011/06/28 | 373 | 373 | 370 | 371 | 21,000 |
2011/06/27 | 369 | 375 | 367 | 373 | 63,000 |
2011/06/24 | 363 | 371 | 363 | 370 | 31,000 |
2011/06/23 | 360 | 366 | 360 | 365 | 21,000 |
2011/06/22 | 362 | 368 | 361 | 365 | 39,000 |
2011/06/21 | 359 | 362 | 358 | 362 | 31,000 |
2011/06/20 | 359 | 362 | 358 | 359 | 39,000 |
2011/06/17 | 364 | 364 | 358 | 361 | 56,000 |
2011/06/16 | 367 | 368 | 363 | 364 | 18,000 |
2011/06/15 | 364 | 368 | 364 | 368 | 46,000 |
2011/06/14 | 352 | 362 | 352 | 362 | 24,000 |
2011/06/13 | 348 | 354 | 347 | 351 | 30,000 |
2011/06/10 | 354 | 357 | 350 | 352 | 84,000 |
2011/06/09 | 357 | 357 | 351 | 354 | 18,000 |
2011/06/08 | 361 | 361 | 357 | 358 | 10,000 |
2011/06/07 | 360 | 362 | 357 | 362 | 19,000 |
2011/06/06 | 361 | 361 | 357 | 360 | 37,000 |
2011/06/03 | 360 | 363 | 359 | 359 | 57,000 |
2011/06/02 | 361 | 367 | 361 | 364 | 23,000 |
2011/06/01 | 369 | 370 | 365 | 369 | 12,000 |
2011/05/31 | 364 | 370 | 363 | 369 | 27,000 |
2011/05/30 | 362 | 368 | 360 | 366 | 43,000 |
2011/05/27 | 364 | 366 | 364 | 365 | 26,000 |
2011/05/26 | 355 | 367 | 355 | 366 | 93,000 |
2011/05/25 | 350 | 353 | 349 | 350 | 40,000 |
2011/05/24 | 348 | 349 | 347 | 348 | 14,000 |
2011/05/23 | 350 | 350 | 345 | 347 | 61,000 |
2011/05/20 | 355 | 357 | 355 | 355 | 12,000 |
2011/05/19 | 356 | 358 | 353 | 353 | 23,000 |
2011/05/18 | 355 | 359 | 355 | 357 | 19,000 |
2011/05/17 | 357 | 358 | 354 | 355 | 46,000 |
2011/05/16 | 358 | 358 | 356 | 356 | 52,000 |
2011/05/13 | 369 | 369 | 353 | 356 | 124,000 |
2011/05/12 | 372 | 372 | 367 | 369 | 34,000 |
2011/05/11 | 371 | 375 | 371 | 371 | 26,000 |
2011/05/10 | 367 | 371 | 365 | 370 | 35,000 |
2011/05/09 | 374 | 374 | 369 | 370 | 28,000 |
2011/05/06 | 374 | 374 | 367 | 373 | 35,000 |
2011/05/02 | 371 | 377 | 371 | 377 | 40,000 |
2011/04/28 | 369 | 369 | 366 | 369 | 39,000 |
2011/04/27 | 367 | 370 | 367 | 367 | 27,000 |
2011/04/26 | 368 | 370 | 365 | 368 | 65,000 |
2011/04/25 | 366 | 368 | 363 | 368 | 37,000 |
2011/04/22 | 362 | 366 | 361 | 365 | 29,000 |
2011/04/21 | 366 | 367 | 363 | 364 | 37,000 |
2011/04/20 | 361 | 366 | 361 | 362 | 28,000 |
2011/04/19 | 361 | 364 | 361 | 362 | 39,000 |
2011/04/18 | 365 | 372 | 363 | 364 | 45,000 |
2011/04/15 | 366 | 371 | 363 | 365 | 73,000 |
2011/04/14 | 363 | 371 | 361 | 371 | 49,000 |
2011/04/13 | 358 | 363 | 355 | 362 | 43,000 |
2011/04/12 | 364 | 367 | 360 | 360 | 67,000 |
2011/04/11 | 368 | 369 | 364 | 365 | 24,000 |
2011/04/08 | 357 | 370 | 355 | 366 | 51,000 |
2011/04/07 | 362 | 362 | 356 | 360 | 77,000 |
2011/04/06 | 373 | 374 | 353 | 359 | 108,000 |
2011/04/05 | 378 | 378 | 368 | 371 | 72,000 |
2011/04/04 | 389 | 390 | 374 | 381 | 66,000 |
2011/04/01 | 393 | 393 | 387 | 390 | 51,000 |
2011/03/31 | 391 | 393 | 385 | 393 | 69,000 |
2011/03/30 | 381 | 391 | 379 | 391 | 67,000 |
2011/03/29 | 378 | 382 | 372 | 381 | 94,000 |
2011/03/28 | 382 | 384 | 377 | 384 | 110,000 |
2011/03/25 | 380 | 381 | 373 | 377 | 75,000 |
2011/03/24 | 379 | 379 | 372 | 373 | 62,000 |
2011/03/23 | 383 | 384 | 377 | 379 | 121,000 |
2011/03/22 | 380 | 385 | 376 | 380 | 121,000 |
2011/03/18 | 351 | 365 | 346 | 360 | 210,000 |
2011/03/17 | 320 | 361 | 317 | 343 | 212,000 |
2011/03/16 | 325 | 337 | 304 | 332 | 209,000 |
2011/03/15 | 346 | 348 | 280 | 320 | 233,000 |
2011/03/14 | 344 | 373 | 344 | 360 | 184,000 |
2011/03/11 | 416 | 416 | 408 | 408 | 166,000 |
2011/03/10 | 426 | 426 | 418 | 419 | 61,000 |
2011/03/09 | 426 | 428 | 424 | 424 | 88,000 |
2011/03/08 | 424 | 426 | 421 | 423 | 50,000 |
2011/03/07 | 424 | 425 | 419 | 424 | 97,000 |
2011/03/04 | 430 | 433 | 425 | 427 | 80,000 |
2011/03/03 | 420 | 426 | 418 | 425 | 108,000 |
2011/03/02 | 422 | 426 | 421 | 421 | 88,000 |
2011/03/01 | 426 | 431 | 422 | 429 | 94,000 |
2011/02/28 | 416 | 421 | 414 | 421 | 164,000 |
2011/02/25 | 416 | 416 | 409 | 414 | 211,000 |
2011/02/24 | 421 | 423 | 416 | 418 | 148,000 |
2011/02/23 | 424 | 430 | 422 | 422 | 143,000 |
2011/02/22 | 435 | 435 | 426 | 432 | 137,000 |
2011/02/21 | 438 | 441 | 436 | 437 | 126,000 |
2011/02/18 | 443 | 445 | 441 | 441 | 88,000 |
2011/02/17 | 445 | 448 | 442 | 444 | 109,000 |
2011/02/16 | 451 | 451 | 443 | 444 | 136,000 |
2011/02/15 | 452 | 457 | 449 | 452 | 138,000 |
2011/02/14 | 448 | 452 | 445 | 449 | 133,000 |
2011/02/10 | 441 | 447 | 438 | 445 | 206,000 |
2011/02/09 | 439 | 441 | 437 | 439 | 140,000 |
2011/02/08 | 441 | 441 | 436 | 436 | 57,000 |
2011/02/07 | 436 | 442 | 436 | 439 | 75,000 |
2011/02/04 | 433 | 437 | 433 | 435 | 93,000 |
2011/02/03 | 436 | 436 | 431 | 434 | 71,000 |
2011/02/02 | 427 | 436 | 427 | 436 | 130,000 |
2011/02/01 | 429 | 432 | 427 | 427 | 79,000 |
2011/01/31 | 424 | 433 | 423 | 429 | 112,000 |
2011/01/28 | 434 | 436 | 430 | 432 | 127,000 |
2011/01/27 | 431 | 438 | 430 | 436 | 113,000 |
2011/01/26 | 430 | 434 | 429 | 432 | 83,000 |
2011/01/25 | 421 | 431 | 421 | 430 | 91,000 |
2011/01/24 | 424 | 426 | 413 | 421 | 83,000 |
2011/01/21 | 429 | 429 | 421 | 421 | 46,000 |
2011/01/20 | 436 | 436 | 429 | 429 | 63,000 |
2011/01/19 | 433 | 436 | 432 | 436 | 124,000 |
2011/01/18 | 425 | 430 | 422 | 430 | 93,000 |
2011/01/17 | 428 | 432 | 425 | 425 | 55,000 |
2011/01/14 | 429 | 432 | 426 | 430 | 72,000 |
2011/01/13 | 427 | 433 | 426 | 429 | 142,000 |
2011/01/12 | 433 | 435 | 427 | 427 | 138,000 |
2011/01/11 | 428 | 431 | 425 | 430 | 123,000 |
2011/01/07 | 424 | 426 | 421 | 425 | 95,000 |
2011/01/06 | 418 | 426 | 417 | 423 | 144,000 |
2011/01/05 | 416 | 418 | 413 | 415 | 86,000 |
2011/01/04 | 410 | 417 | 410 | 415 | 92,000 |