4633 サカタインクス(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-02-081,0741,0821,0711,07318,8001,073
2023-02-071,0671,0771,0671,07415,3001,074
2023-02-061,0521,0671,0521,06636,1001,066
2023-02-031,0481,0541,0281,04159,4001,041
2023-02-021,0781,0851,0461,06071,0001,060
2023-02-011,0951,0971,0751,07829,4001,078
2023-01-311,0761,0931,0741,09157,6001,091
2023-01-301,0661,0771,0521,074109,6001,074
2023-01-271,0661,0711,0571,06874,5001,068
2023-01-261,0731,0731,0621,06444,6001,064
2023-01-251,0621,0751,0541,07164,7001,071
2023-01-241,0481,0591,0401,05657,6001,056
2023-01-231,0261,0381,0191,03858,2001,038
2023-01-201,0111,0261,0091,02528,4001,025
2023-01-191,0351,0351,0201,02148,9001,021
2023-01-181,0211,0501,0171,04047,7001,040
2023-01-171,0051,0241,0051,02132,9001,021
2023-01-161,0141,0211,0061,01138,9001,011
2023-01-131,0261,0401,0201,02246,6001,022
2023-01-121,0311,0361,0291,03529,7001,035
2023-01-111,0331,0351,0231,03030,6001,030
2023-01-101,0291,0391,0231,02446,3001,024
2023-01-061,0121,0231,0121,01749,8001,017
2023-01-059961,0169841,012114,8001,012
2023-01-041,0381,03899599879,200998

分割・併合履歴 : [1988-03-28]1株→1.05株