4633 サカタインクス(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-2589990589690156,800901
2022-05-2491791790190152,600901
2022-05-2393193191592235,800922
2022-05-2091992590892265,500922
2022-05-1991093090692368,000923
2022-05-18938949926934112,200934
2022-05-1795696994094452,100944
2022-05-1698799195195669,400956
2022-05-13969977961972114,300972
2022-05-1299499698198250,100982
2022-05-119911,00098299743,000997
2022-05-109801,00097599437,900994
2022-05-091,0011,00198398933,200989
2022-05-069951,0129891,00970,2001,009
2022-05-0298499497498756,800987
2022-04-2893998493998488,300984
2022-04-27927929912924138,600924
2022-04-2694596093394296,400942
2022-04-2593193792793437,800934
2022-04-2294194893194127,000941
2022-04-2193094893094240,100942
2022-04-2093093491992835,300928
2022-04-1991492591492526,500925
2022-04-1891391790491122,700911
2022-04-1592492591892320,800923
2022-04-1491292991292519,800925
2022-04-1390491490291465,300914
2022-04-1290591590390548,500905
2022-04-1192993691191654,300916
2022-04-0893394092392989,600929
2022-04-0794694693293958,700939
2022-04-0698498495895844,300958
2022-04-0597998597498448,400984
2022-04-0496597696397428,700974
2022-04-0196397195596859,800968
2022-03-31947974941967115,900967
2022-03-3096196193895359,500953
2022-03-2994895094095077,200950
2022-03-2895596094295353,000953
2022-03-2595795793694170,000941
2022-03-2495395794695753,700957
2022-03-2393895092595070,400950
2022-03-2293794092492970,500929
2022-03-18920926916925158,500925
2022-03-1791792090491874,000918
2022-03-1691091089790257,000902
2022-03-1588990888990357,200903
2022-03-1487788787287748,800877
2022-03-1186887985986592,100865
2022-03-1087589087488378,800883
2022-03-0984786683884883,700848
2022-03-08846854837845183,600845
2022-03-0790090388689174,100891
2022-03-0490891390090044,300900
2022-03-0391792491391363,600913
2022-03-0293093090690653,300906
2022-03-0196396593793738,300937
2022-02-2895296494495968,100959
2022-02-2593594292994044,000940
2022-02-2492594192394149,200941
2022-02-2292893091792559,300925
2022-02-2194494493193534,000935
2022-02-1895595794594643,400946
2022-02-1797898095896139,400961
2022-02-1697999197897837,900978
2022-02-15973975965972106,200972
2022-02-1498098696997347,700973
2022-02-1099899898798733,300987
2022-02-0999599698598947,700989
2022-02-0898799498298842,000988
2022-02-0797998897698249,700982
2022-02-0497298496797850,800978
2022-02-0397898597297564,600975
2022-02-0295397895397869,400978
2022-02-0196096394895045,100950
2022-01-3195996395296329,100963
2022-01-2894996094396057,300960
2022-01-27962964929929103,300929
2022-01-2697997996096270,900962
2022-01-2596096695596549,000965
2022-01-2496697595597532,200975
2022-01-2195596995196644,400966
2022-01-2095597595595852,600958
2022-01-1997898196096386,300963
2022-01-1899399798098526,100985
2022-01-179951,00599099425,200994
2022-01-141,0041,00498799751,100997
2022-01-131,0131,0191,0031,00349,2001,003
2022-01-129961,0189961,01644,2001,016
2022-01-111,0011,00498799451,600994
2022-01-079971,0099871,00288,8001,002
2022-01-061,0111,01999999942,400999
2022-01-051,0151,0189951,016113,3001,016
2022-01-041,0051,0179961,01460,8001,014

分割・併合履歴 : [1988-03-28]1株→1.05株