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 |
---|---|---|---|---|---|
2012/12/28 | 439 | 448 | 438 | 445 | 62,000 |
2012/12/27 | 437 | 445 | 437 | 439 | 54,000 |
2012/12/26 | 442 | 446 | 441 | 442 | 86,000 |
2012/12/25 | 445 | 445 | 442 | 445 | 47,000 |
2012/12/21 | 434 | 444 | 434 | 439 | 62,000 |
2012/12/20 | 433 | 440 | 430 | 437 | 45,000 |
2012/12/19 | 432 | 436 | 430 | 433 | 67,000 |
2012/12/18 | 430 | 430 | 427 | 428 | 48,000 |
2012/12/17 | 433 | 434 | 430 | 431 | 53,000 |
2012/12/14 | 434 | 434 | 423 | 426 | 198,000 |
2012/12/13 | 418 | 419 | 416 | 418 | 30,000 |
2012/12/12 | 415 | 419 | 415 | 416 | 32,000 |
2012/12/11 | 415 | 416 | 410 | 415 | 12,000 |
2012/12/10 | 416 | 419 | 412 | 414 | 59,000 |
2012/12/07 | 411 | 412 | 407 | 412 | 45,000 |
2012/12/06 | 405 | 410 | 403 | 410 | 59,000 |
2012/12/05 | 398 | 403 | 397 | 403 | 53,000 |
2012/12/04 | 395 | 403 | 395 | 401 | 33,000 |
2012/12/03 | 393 | 395 | 392 | 393 | 16,000 |
2012/11/30 | 399 | 400 | 392 | 392 | 91,000 |
2012/11/29 | 389 | 400 | 389 | 400 | 63,000 |
2012/11/28 | 392 | 393 | 391 | 393 | 17,000 |
2012/11/27 | 390 | 398 | 390 | 398 | 54,000 |
2012/11/26 | 389 | 394 | 389 | 391 | 56,000 |
2012/11/22 | 380 | 387 | 380 | 387 | 59,000 |
2012/11/21 | 376 | 379 | 376 | 378 | 17,000 |
2012/11/20 | 377 | 379 | 374 | 375 | 34,000 |
2012/11/19 | 374 | 380 | 374 | 376 | 28,000 |
2012/11/16 | 369 | 370 | 367 | 370 | 21,000 |
2012/11/15 | 365 | 368 | 362 | 368 | 25,000 |
2012/11/14 | 363 | 366 | 362 | 362 | 30,000 |
2012/11/13 | 362 | 374 | 362 | 363 | 62,000 |
2012/11/12 | 361 | 361 | 359 | 361 | 46,000 |
2012/11/09 | 364 | 365 | 362 | 363 | 39,000 |
2012/11/08 | 367 | 369 | 366 | 366 | 25,000 |
2012/11/07 | 372 | 373 | 369 | 370 | 52,000 |
2012/11/06 | 384 | 384 | 370 | 370 | 45,000 |
2012/11/05 | 386 | 386 | 382 | 384 | 28,000 |
2012/11/02 | 388 | 396 | 388 | 392 | 50,000 |
2012/11/01 | 396 | 396 | 388 | 390 | 37,000 |
2012/10/31 | 400 | 400 | 394 | 395 | 40,000 |
2012/10/30 | 400 | 404 | 397 | 400 | 150,000 |
2012/10/29 | 391 | 404 | 390 | 404 | 159,000 |
2012/10/26 | 392 | 392 | 388 | 389 | 47,000 |
2012/10/25 | 388 | 394 | 386 | 394 | 59,000 |
2012/10/24 | 377 | 388 | 377 | 388 | 39,000 |
2012/10/23 | 382 | 385 | 381 | 382 | 31,000 |
2012/10/22 | 376 | 382 | 372 | 380 | 36,000 |
2012/10/19 | 388 | 388 | 378 | 381 | 32,000 |
2012/10/18 | 390 | 391 | 386 | 388 | 38,000 |
2012/10/17 | 380 | 387 | 379 | 387 | 28,000 |
2012/10/16 | 371 | 384 | 371 | 381 | 24,000 |
2012/10/15 | 377 | 377 | 366 | 370 | 10,000 |
2012/10/12 | 375 | 377 | 372 | 374 | 23,000 |
2012/10/11 | 370 | 375 | 368 | 375 | 27,000 |
2012/10/10 | 380 | 382 | 376 | 377 | 35,000 |
2012/10/09 | 383 | 392 | 381 | 389 | 80,000 |
2012/10/05 | 389 | 389 | 376 | 381 | 27,000 |
2012/10/04 | 381 | 388 | 376 | 388 | 23,000 |
2012/10/03 | 379 | 388 | 374 | 388 | 34,000 |
2012/10/02 | 372 | 379 | 367 | 379 | 33,000 |
2012/10/01 | 374 | 375 | 367 | 370 | 31,000 |
2012/09/28 | 387 | 387 | 374 | 374 | 22,000 |
2012/09/27 | 390 | 392 | 387 | 391 | 33,000 |
2012/09/26 | 385 | 392 | 378 | 392 | 34,000 |
2012/09/25 | 389 | 394 | 387 | 394 | 74,000 |
2012/09/24 | 381 | 382 | 370 | 382 | 40,000 |
2012/09/21 | 380 | 390 | 379 | 381 | 37,000 |
2012/09/20 | 391 | 391 | 380 | 380 | 27,000 |
2012/09/19 | 388 | 391 | 383 | 391 | 29,000 |
2012/09/18 | 381 | 390 | 381 | 390 | 15,000 |
2012/09/14 | 381 | 388 | 380 | 388 | 45,000 |
2012/09/13 | 374 | 375 | 372 | 375 | 9,000 |
2012/09/12 | 365 | 369 | 365 | 369 | 5,000 |
2012/09/11 | 366 | 367 | 364 | 364 | 6,000 |
2012/09/10 | 361 | 366 | 361 | 366 | 13,000 |
2012/09/07 | 364 | 364 | 361 | 361 | 15,000 |
2012/09/06 | 362 | 362 | 356 | 356 | 52,000 |
2012/09/05 | 364 | 364 | 355 | 358 | 38,000 |
2012/09/04 | 365 | 365 | 361 | 361 | 11,000 |
2012/09/03 | 363 | 368 | 361 | 365 | 41,000 |
2012/08/31 | 377 | 377 | 370 | 371 | 11,000 |
2012/08/30 | 385 | 385 | 377 | 377 | 19,000 |
2012/08/29 | 391 | 391 | 383 | 387 | 15,000 |
2012/08/28 | 398 | 398 | 390 | 390 | 12,000 |
2012/08/27 | 400 | 400 | 392 | 398 | 49,000 |
2012/08/24 | 393 | 394 | 388 | 394 | 14,000 |
2012/08/23 | 393 | 394 | 391 | 392 | 12,000 |
2012/08/22 | 393 | 394 | 391 | 391 | 13,000 |
2012/08/21 | 390 | 395 | 390 | 393 | 14,000 |
2012/08/20 | 395 | 395 | 391 | 391 | 25,000 |
2012/08/17 | 396 | 399 | 394 | 398 | 22,000 |
2012/08/16 | 399 | 399 | 390 | 395 | 25,000 |
2012/08/15 | 401 | 403 | 399 | 399 | 39,000 |
2012/08/14 | 394 | 399 | 391 | 399 | 45,000 |
2012/08/13 | 388 | 392 | 387 | 391 | 29,000 |
2012/08/10 | 383 | 387 | 381 | 387 | 20,000 |
2012/08/09 | 379 | 383 | 370 | 383 | 40,000 |
2012/08/08 | 375 | 379 | 370 | 379 | 26,000 |
2012/08/07 | 369 | 373 | 368 | 368 | 10,000 |
2012/08/06 | 378 | 378 | 369 | 369 | 12,000 |
2012/08/03 | 377 | 377 | 366 | 370 | 11,000 |
2012/08/02 | 382 | 383 | 370 | 371 | 32,000 |
2012/08/01 | 387 | 387 | 377 | 377 | 18,000 |
2012/07/31 | 380 | 380 | 376 | 379 | 13,000 |
2012/07/30 | 380 | 380 | 378 | 380 | 16,000 |
2012/07/27 | 382 | 382 | 378 | 378 | 5,000 |
2012/07/26 | 372 | 381 | 372 | 377 | 105,000 |
2012/07/25 | 353 | 364 | 353 | 364 | 41,000 |
2012/07/24 | 367 | 367 | 355 | 357 | 21,000 |
2012/07/23 | 363 | 364 | 360 | 360 | 40,000 |
2012/07/20 | 369 | 369 | 363 | 363 | 19,000 |
2012/07/19 | 361 | 368 | 361 | 368 | 16,000 |
2012/07/18 | 372 | 372 | 360 | 361 | 38,000 |
2012/07/17 | 371 | 373 | 371 | 372 | 10,000 |
2012/07/13 | 370 | 371 | 365 | 371 | 18,000 |
2012/07/12 | 377 | 378 | 377 | 377 | 3,000 |
2012/07/11 | 378 | 378 | 374 | 374 | 12,000 |
2012/07/10 | 386 | 387 | 382 | 383 | 13,000 |
2012/07/09 | 385 | 391 | 381 | 386 | 59,000 |
2012/07/06 | 380 | 388 | 380 | 383 | 25,000 |
2012/07/05 | 385 | 387 | 384 | 385 | 18,000 |
2012/07/04 | 385 | 390 | 385 | 385 | 18,000 |
2012/07/03 | 385 | 388 | 385 | 388 | 14,000 |
2012/07/02 | 380 | 386 | 380 | 384 | 29,000 |
2012/06/29 | 378 | 384 | 377 | 384 | 32,000 |
2012/06/28 | 384 | 387 | 383 | 386 | 26,000 |
2012/06/27 | 388 | 388 | 378 | 387 | 28,000 |
2012/06/26 | 385 | 389 | 383 | 389 | 72,000 |
2012/06/25 | 379 | 388 | 378 | 388 | 33,000 |
2012/06/22 | 374 | 379 | 374 | 379 | 23,000 |
2012/06/21 | 372 | 376 | 372 | 376 | 10,000 |
2012/06/20 | 372 | 372 | 369 | 372 | 9,000 |
2012/06/19 | 363 | 370 | 363 | 370 | 13,000 |
2012/06/18 | 365 | 369 | 365 | 369 | 23,000 |
2012/06/15 | 373 | 380 | 354 | 358 | 52,000 |
2012/06/14 | 363 | 372 | 363 | 372 | 18,000 |
2012/06/13 | 360 | 363 | 356 | 363 | 33,000 |
2012/06/12 | 371 | 371 | 350 | 356 | 78,000 |
2012/06/11 | 377 | 377 | 368 | 371 | 24,000 |
2012/06/08 | 369 | 370 | 357 | 370 | 50,000 |
2012/06/07 | 368 | 368 | 361 | 364 | 18,000 |
2012/06/06 | 357 | 362 | 357 | 360 | 20,000 |
2012/06/05 | 350 | 358 | 349 | 357 | 24,000 |
2012/06/04 | 361 | 364 | 350 | 355 | 39,000 |
2012/06/01 | 372 | 372 | 361 | 361 | 20,000 |
2012/05/31 | 364 | 371 | 364 | 367 | 25,000 |
2012/05/30 | 369 | 375 | 367 | 372 | 28,000 |
2012/05/29 | 376 | 376 | 370 | 373 | 38,000 |
2012/05/28 | 373 | 378 | 372 | 376 | 33,000 |
2012/05/25 | 360 | 373 | 360 | 371 | 35,000 |
2012/05/24 | 369 | 369 | 361 | 366 | 26,000 |
2012/05/23 | 373 | 373 | 361 | 361 | 34,000 |
2012/05/22 | 374 | 374 | 371 | 374 | 14,000 |
2012/05/21 | 370 | 376 | 366 | 366 | 27,000 |
2012/05/18 | 362 | 367 | 361 | 364 | 26,000 |
2012/05/17 | 371 | 375 | 371 | 375 | 17,000 |
2012/05/16 | 382 | 382 | 373 | 376 | 19,000 |
2012/05/15 | 377 | 380 | 358 | 380 | 61,000 |
2012/05/14 | 368 | 382 | 366 | 379 | 39,000 |
2012/05/11 | 379 | 383 | 371 | 373 | 27,000 |
2012/05/10 | 372 | 387 | 369 | 387 | 11,000 |
2012/05/09 | 377 | 377 | 372 | 373 | 24,000 |
2012/05/08 | 384 | 385 | 373 | 377 | 56,000 |
2012/05/07 | 390 | 390 | 386 | 386 | 15,000 |
2012/05/02 | 401 | 401 | 396 | 396 | 11,000 |
2012/05/01 | 409 | 409 | 396 | 401 | 18,000 |
2012/04/27 | 402 | 410 | 402 | 410 | 40,000 |
2012/04/26 | 404 | 407 | 403 | 405 | 46,000 |
2012/04/25 | 388 | 401 | 388 | 401 | 33,000 |
2012/04/24 | 384 | 389 | 384 | 389 | 23,000 |
2012/04/23 | 394 | 398 | 391 | 391 | 69,000 |
2012/04/20 | 400 | 401 | 397 | 397 | 18,000 |
2012/04/19 | 394 | 398 | 392 | 396 | 19,000 |
2012/04/18 | 403 | 404 | 393 | 393 | 53,000 |
2012/04/17 | 396 | 401 | 394 | 398 | 19,000 |
2012/04/16 | 394 | 394 | 388 | 392 | 26,000 |
2012/04/13 | 395 | 397 | 393 | 394 | 29,000 |
2012/04/12 | 391 | 396 | 390 | 395 | 18,000 |
2012/04/11 | 396 | 396 | 391 | 393 | 32,000 |
2012/04/10 | 401 | 401 | 396 | 398 | 12,000 |
2012/04/09 | 399 | 404 | 393 | 401 | 35,000 |
2012/04/06 | 403 | 404 | 395 | 401 | 52,000 |
2012/04/05 | 394 | 405 | 386 | 402 | 48,000 |
2012/04/04 | 408 | 408 | 397 | 401 | 57,000 |
2012/04/03 | 409 | 412 | 403 | 405 | 39,000 |
2012/04/02 | 412 | 417 | 409 | 409 | 28,000 |
2012/03/30 | 413 | 417 | 408 | 412 | 36,000 |
2012/03/29 | 404 | 411 | 399 | 411 | 66,000 |
2012/03/28 | 410 | 412 | 403 | 403 | 56,000 |
2012/03/27 | 414 | 418 | 414 | 418 | 38,000 |
2012/03/26 | 411 | 418 | 410 | 414 | 79,000 |
2012/03/23 | 407 | 416 | 407 | 413 | 55,000 |
2012/03/22 | 408 | 414 | 406 | 414 | 41,000 |
2012/03/21 | 415 | 421 | 405 | 405 | 64,000 |
2012/03/19 | 410 | 417 | 408 | 414 | 84,000 |
2012/03/16 | 408 | 415 | 408 | 410 | 103,000 |
2012/03/15 | 396 | 410 | 395 | 407 | 153,000 |
2012/03/14 | 400 | 401 | 396 | 396 | 80,000 |
2012/03/13 | 395 | 397 | 394 | 397 | 33,000 |
2012/03/12 | 396 | 399 | 392 | 395 | 53,000 |
2012/03/09 | 396 | 399 | 395 | 396 | 106,000 |
2012/03/08 | 394 | 401 | 394 | 396 | 60,000 |
2012/03/07 | 392 | 400 | 392 | 399 | 40,000 |
2012/03/06 | 397 | 399 | 395 | 396 | 25,000 |
2012/03/05 | 396 | 401 | 396 | 401 | 43,000 |
2012/03/02 | 394 | 397 | 390 | 396 | 55,000 |
2012/03/01 | 395 | 398 | 392 | 394 | 47,000 |
2012/02/29 | 398 | 405 | 395 | 395 | 52,000 |
2012/02/28 | 389 | 408 | 386 | 406 | 68,000 |
2012/02/27 | 386 | 393 | 385 | 391 | 81,000 |
2012/02/24 | 385 | 386 | 382 | 385 | 134,000 |
2012/02/23 | 382 | 383 | 375 | 375 | 76,000 |
2012/02/22 | 378 | 385 | 376 | 382 | 80,000 |
2012/02/21 | 370 | 379 | 370 | 376 | 39,000 |
2012/02/20 | 367 | 376 | 366 | 372 | 35,000 |
2012/02/17 | 369 | 371 | 360 | 370 | 96,000 |
2012/02/16 | 369 | 372 | 366 | 366 | 37,000 |
2012/02/15 | 368 | 375 | 368 | 372 | 30,000 |
2012/02/14 | 370 | 375 | 369 | 370 | 45,000 |
2012/02/13 | 364 | 371 | 364 | 369 | 20,000 |
2012/02/10 | 368 | 368 | 363 | 367 | 23,000 |
2012/02/09 | 360 | 364 | 357 | 364 | 31,000 |
2012/02/08 | 358 | 359 | 355 | 358 | 38,000 |
2012/02/07 | 353 | 355 | 353 | 354 | 12,000 |
2012/02/06 | 358 | 358 | 354 | 354 | 22,000 |
2012/02/03 | 357 | 357 | 355 | 357 | 10,000 |
2012/02/02 | 360 | 363 | 360 | 360 | 21,000 |
2012/02/01 | 352 | 356 | 352 | 356 | 7,000 |
2012/01/31 | 350 | 359 | 349 | 356 | 32,000 |
2012/01/30 | 358 | 362 | 352 | 352 | 26,000 |
2012/01/27 | 353 | 359 | 353 | 356 | 26,000 |
2012/01/26 | 360 | 361 | 355 | 355 | 54,000 |
2012/01/25 | 352 | 360 | 352 | 360 | 36,000 |
2012/01/24 | 354 | 357 | 352 | 352 | 34,000 |
2012/01/23 | 352 | 356 | 351 | 351 | 18,000 |
2012/01/20 | 350 | 355 | 350 | 352 | 26,000 |
2012/01/19 | 349 | 353 | 348 | 348 | 19,000 |
2012/01/18 | 346 | 355 | 346 | 348 | 61,000 |
2012/01/17 | 345 | 346 | 337 | 343 | 13,000 |
2012/01/16 | 345 | 348 | 342 | 346 | 10,000 |
2012/01/13 | 344 | 345 | 338 | 345 | 18,000 |
2012/01/12 | 339 | 341 | 333 | 341 | 19,000 |
2012/01/11 | 340 | 340 | 337 | 337 | 9,000 |
2012/01/10 | 344 | 344 | 338 | 339 | 15,000 |
2012/01/06 | 344 | 344 | 340 | 343 | 12,000 |
2012/01/05 | 343 | 345 | 342 | 342 | 31,000 |
2012/01/04 | 350 | 351 | 348 | 348 | 23,000 |