4633 サカタインクス(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-01-251,0301,0521,0281,049124,8001,049
2021-01-221,0351,0501,0281,039102,1001,039
2021-01-211,0381,0601,0331,050149,4001,050
2021-01-201,0341,0611,0341,057174,4001,057
2021-01-191,0691,0741,0581,05982,9001,059
2021-01-181,0611,0801,0601,07464,4001,074
2021-01-151,1051,1131,0811,08195,0001,081
2021-01-141,1321,1401,1221,12378,3001,123
2021-01-131,1491,1641,1381,14852,4001,148
2021-01-121,1521,1581,1421,15731,3001,157
2021-01-081,1541,1601,1421,15872,2001,158
2021-01-071,1391,1851,1391,163124,7001,163
2021-01-061,1111,1371,1081,12669,3001,126
2021-01-051,1101,1211,0981,10864,7001,108
2021-01-041,1491,1491,1061,12170,2001,121

分割・併合履歴 : [1988-03-28]1株→1.05株