4633 サカタインクス(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,710 | 1,733 | 1,701 | 1,716 | 146,400 | 1,716 |
| 2024-07-25 | 1,708 | 1,728 | 1,700 | 1,715 | 162,000 | 1,715 |
| 2024-07-24 | 1,783 | 1,800 | 1,735 | 1,743 | 189,700 | 1,743 |
| 2024-07-23 | 1,798 | 1,814 | 1,787 | 1,787 | 88,500 | 1,787 |
| 2024-07-22 | 1,800 | 1,800 | 1,770 | 1,770 | 58,000 | 1,770 |
| 2024-07-19 | 1,787 | 1,804 | 1,775 | 1,789 | 81,900 | 1,789 |
| 2024-07-18 | 1,819 | 1,824 | 1,783 | 1,783 | 107,900 | 1,783 |
| 2024-07-17 | 1,852 | 1,879 | 1,843 | 1,849 | 100,700 | 1,849 |
| 2024-07-16 | 1,836 | 1,858 | 1,826 | 1,846 | 143,000 | 1,846 |
| 2024-07-12 | 1,790 | 1,824 | 1,785 | 1,817 | 157,300 | 1,817 |
| 2024-07-11 | 1,783 | 1,821 | 1,772 | 1,819 | 150,900 | 1,819 |
| 2024-07-10 | 1,780 | 1,780 | 1,750 | 1,767 | 137,500 | 1,767 |
| 2024-07-09 | 1,750 | 1,773 | 1,747 | 1,762 | 110,000 | 1,762 |
| 2024-07-08 | 1,780 | 1,783 | 1,741 | 1,750 | 177,100 | 1,750 |
| 2024-07-05 | 1,793 | 1,798 | 1,764 | 1,770 | 118,300 | 1,770 |
| 2024-07-04 | 1,808 | 1,819 | 1,781 | 1,793 | 89,700 | 1,793 |
| 2024-07-03 | 1,802 | 1,811 | 1,788 | 1,801 | 92,000 | 1,801 |
| 2024-07-02 | 1,826 | 1,838 | 1,797 | 1,810 | 127,800 | 1,810 |
| 2024-07-01 | 1,825 | 1,848 | 1,799 | 1,820 | 124,500 | 1,820 |
| 2024-06-28 | 1,781 | 1,809 | 1,775 | 1,804 | 148,900 | 1,804 |
| 2024-06-27 | 1,792 | 1,812 | 1,772 | 1,783 | 173,800 | 1,783 |
| 2024-06-26 | 1,820 | 1,830 | 1,805 | 1,812 | 239,500 | 1,812 |
| 2024-06-25 | 1,818 | 1,841 | 1,806 | 1,832 | 173,900 | 1,832 |
| 2024-06-24 | 1,833 | 1,848 | 1,790 | 1,819 | 204,900 | 1,819 |
| 2024-06-21 | 1,795 | 1,795 | 1,749 | 1,761 | 407,300 | 1,761 |
| 2024-06-20 | 1,786 | 1,800 | 1,771 | 1,785 | 183,200 | 1,785 |
| 2024-06-19 | 1,809 | 1,819 | 1,790 | 1,797 | 129,600 | 1,797 |
| 2024-06-18 | 1,835 | 1,838 | 1,804 | 1,814 | 113,800 | 1,814 |
| 2024-06-17 | 1,860 | 1,860 | 1,807 | 1,828 | 192,500 | 1,828 |
| 2024-06-14 | 1,804 | 1,852 | 1,802 | 1,850 | 210,500 | 1,850 |
| 2024-06-13 | 1,846 | 1,846 | 1,800 | 1,837 | 149,700 | 1,837 |
| 2024-06-12 | 1,830 | 1,843 | 1,818 | 1,822 | 135,200 | 1,822 |
| 2024-06-11 | 1,845 | 1,855 | 1,809 | 1,812 | 115,600 | 1,812 |
| 2024-06-10 | 1,788 | 1,828 | 1,788 | 1,821 | 110,700 | 1,821 |
| 2024-06-07 | 1,787 | 1,809 | 1,786 | 1,793 | 65,100 | 1,793 |
| 2024-06-06 | 1,795 | 1,824 | 1,780 | 1,794 | 125,400 | 1,794 |
| 2024-06-05 | 1,810 | 1,816 | 1,769 | 1,769 | 126,100 | 1,769 |
| 2024-06-04 | 1,860 | 1,866 | 1,825 | 1,838 | 162,800 | 1,838 |
| 2024-06-03 | 1,910 | 1,917 | 1,867 | 1,888 | 159,800 | 1,888 |
| 2024-05-31 | 1,860 | 1,913 | 1,860 | 1,908 | 271,400 | 1,908 |
| 2024-05-30 | 1,809 | 1,855 | 1,802 | 1,845 | 177,500 | 1,845 |
| 2024-05-29 | 1,790 | 1,830 | 1,788 | 1,817 | 211,900 | 1,817 |
| 2024-05-28 | 1,800 | 1,817 | 1,785 | 1,791 | 186,000 | 1,791 |
| 2024-05-27 | 1,764 | 1,780 | 1,736 | 1,766 | 198,900 | 1,766 |
| 2024-05-24 | 1,729 | 1,775 | 1,700 | 1,757 | 249,200 | 1,757 |
| 2024-05-23 | 1,717 | 1,717 | 1,681 | 1,700 | 122,600 | 1,700 |
| 2024-05-22 | 1,706 | 1,734 | 1,696 | 1,711 | 129,600 | 1,711 |
| 2024-05-21 | 1,727 | 1,729 | 1,704 | 1,706 | 126,200 | 1,706 |
| 2024-05-20 | 1,709 | 1,738 | 1,691 | 1,723 | 170,400 | 1,723 |
| 2024-05-17 | 1,676 | 1,716 | 1,654 | 1,709 | 185,100 | 1,709 |
| 2024-05-16 | 1,700 | 1,736 | 1,696 | 1,703 | 172,000 | 1,703 |
| 2024-05-15 | 1,800 | 1,805 | 1,669 | 1,691 | 378,000 | 1,691 |
| 2024-05-14 | 1,590 | 1,605 | 1,559 | 1,583 | 226,000 | 1,583 |
| 2024-05-13 | 1,578 | 1,592 | 1,567 | 1,587 | 123,100 | 1,587 |
| 2024-05-10 | 1,594 | 1,596 | 1,571 | 1,580 | 99,400 | 1,580 |
| 2024-05-09 | 1,590 | 1,604 | 1,570 | 1,595 | 100,500 | 1,595 |
| 2024-05-08 | 1,579 | 1,598 | 1,559 | 1,567 | 135,400 | 1,567 |
| 2024-05-07 | 1,581 | 1,591 | 1,572 | 1,589 | 77,600 | 1,589 |
| 2024-05-02 | 1,566 | 1,571 | 1,542 | 1,566 | 86,200 | 1,566 |
| 2024-05-01 | 1,600 | 1,600 | 1,574 | 1,585 | 60,500 | 1,585 |
| 2024-04-30 | 1,594 | 1,607 | 1,574 | 1,606 | 105,000 | 1,606 |
| 2024-04-26 | 1,545 | 1,583 | 1,532 | 1,571 | 158,800 | 1,571 |
| 2024-04-25 | 1,536 | 1,555 | 1,525 | 1,545 | 99,000 | 1,545 |
| 2024-04-24 | 1,536 | 1,568 | 1,536 | 1,553 | 139,600 | 1,553 |
| 2024-04-23 | 1,557 | 1,562 | 1,536 | 1,546 | 112,900 | 1,546 |
| 2024-04-22 | 1,545 | 1,564 | 1,536 | 1,557 | 148,800 | 1,557 |
| 2024-04-19 | 1,544 | 1,552 | 1,497 | 1,519 | 177,000 | 1,519 |
| 2024-04-18 | 1,559 | 1,591 | 1,556 | 1,580 | 87,500 | 1,580 |
| 2024-04-17 | 1,577 | 1,579 | 1,542 | 1,550 | 98,600 | 1,550 |
| 2024-04-16 | 1,631 | 1,631 | 1,585 | 1,590 | 79,100 | 1,590 |
| 2024-04-15 | 1,635 | 1,653 | 1,621 | 1,645 | 114,300 | 1,645 |
| 2024-04-12 | 1,670 | 1,683 | 1,638 | 1,642 | 215,600 | 1,642 |
| 2024-04-11 | 1,615 | 1,657 | 1,609 | 1,657 | 99,100 | 1,657 |
| 2024-04-10 | 1,627 | 1,635 | 1,621 | 1,625 | 56,600 | 1,625 |
| 2024-04-09 | 1,629 | 1,638 | 1,612 | 1,623 | 50,400 | 1,623 |
| 2024-04-08 | 1,614 | 1,644 | 1,612 | 1,628 | 77,000 | 1,628 |
| 2024-04-05 | 1,596 | 1,613 | 1,584 | 1,612 | 100,500 | 1,612 |
| 2024-04-04 | 1,600 | 1,631 | 1,589 | 1,606 | 163,800 | 1,606 |
| 2024-04-03 | 1,593 | 1,613 | 1,570 | 1,592 | 249,000 | 1,592 |
| 2024-04-02 | 1,510 | 1,530 | 1,510 | 1,527 | 154,300 | 1,527 |
| 2024-04-01 | 1,585 | 1,585 | 1,523 | 1,525 | 86,400 | 1,525 |
| 2024-03-29 | 1,585 | 1,590 | 1,559 | 1,574 | 97,300 | 1,574 |
| 2024-03-28 | 1,578 | 1,592 | 1,557 | 1,570 | 108,600 | 1,570 |
| 2024-03-27 | 1,570 | 1,593 | 1,557 | 1,579 | 130,300 | 1,579 |
| 2024-03-26 | 1,549 | 1,561 | 1,541 | 1,557 | 126,300 | 1,557 |
| 2024-03-25 | 1,550 | 1,567 | 1,537 | 1,549 | 132,500 | 1,549 |
| 2024-03-22 | 1,580 | 1,580 | 1,551 | 1,567 | 132,600 | 1,567 |
| 2024-03-21 | 1,569 | 1,587 | 1,543 | 1,580 | 177,900 | 1,580 |
| 2024-03-19 | 1,505 | 1,549 | 1,505 | 1,548 | 133,600 | 1,548 |
| 2024-03-18 | 1,467 | 1,513 | 1,457 | 1,500 | 156,700 | 1,500 |
| 2024-03-15 | 1,440 | 1,466 | 1,431 | 1,453 | 156,800 | 1,453 |
| 2024-03-14 | 1,407 | 1,450 | 1,400 | 1,450 | 137,900 | 1,450 |
| 2024-03-13 | 1,404 | 1,432 | 1,399 | 1,413 | 268,500 | 1,413 |
| 2024-03-12 | 1,328 | 1,350 | 1,305 | 1,344 | 131,700 | 1,344 |
| 2024-03-11 | 1,361 | 1,374 | 1,323 | 1,334 | 120,300 | 1,334 |
| 2024-03-08 | 1,345 | 1,401 | 1,345 | 1,384 | 122,600 | 1,384 |
| 2024-03-07 | 1,411 | 1,411 | 1,359 | 1,370 | 97,100 | 1,370 |
| 2024-03-06 | 1,395 | 1,408 | 1,385 | 1,396 | 149,500 | 1,396 |
| 2024-03-05 | 1,403 | 1,410 | 1,387 | 1,405 | 128,300 | 1,405 |
| 2024-03-04 | 1,431 | 1,431 | 1,377 | 1,392 | 202,300 | 1,392 |
| 2024-03-01 | 1,450 | 1,450 | 1,425 | 1,434 | 118,600 | 1,434 |
| 2024-02-29 | 1,428 | 1,454 | 1,428 | 1,444 | 155,300 | 1,444 |
| 2024-02-28 | 1,405 | 1,427 | 1,399 | 1,421 | 141,500 | 1,421 |
| 2024-02-27 | 1,405 | 1,413 | 1,396 | 1,402 | 145,200 | 1,402 |
| 2024-02-26 | 1,410 | 1,422 | 1,400 | 1,410 | 119,800 | 1,410 |
| 2024-02-22 | 1,382 | 1,393 | 1,375 | 1,389 | 124,500 | 1,389 |
| 2024-02-21 | 1,381 | 1,390 | 1,368 | 1,385 | 185,400 | 1,385 |
| 2024-02-20 | 1,392 | 1,403 | 1,379 | 1,381 | 146,600 | 1,381 |
| 2024-02-19 | 1,345 | 1,393 | 1,345 | 1,390 | 245,400 | 1,390 |
| 2024-02-16 | 1,336 | 1,360 | 1,328 | 1,349 | 250,500 | 1,349 |
| 2024-02-15 | 1,406 | 1,406 | 1,287 | 1,309 | 335,200 | 1,309 |
| 2024-02-14 | 1,459 | 1,459 | 1,414 | 1,436 | 153,300 | 1,436 |
| 2024-02-13 | 1,436 | 1,471 | 1,436 | 1,471 | 144,400 | 1,471 |
| 2024-02-09 | 1,419 | 1,436 | 1,408 | 1,425 | 88,000 | 1,425 |
| 2024-02-08 | 1,418 | 1,430 | 1,389 | 1,421 | 128,900 | 1,421 |
| 2024-02-07 | 1,410 | 1,424 | 1,407 | 1,421 | 106,900 | 1,421 |
| 2024-02-06 | 1,420 | 1,424 | 1,405 | 1,410 | 91,900 | 1,410 |
| 2024-02-05 | 1,428 | 1,429 | 1,416 | 1,428 | 90,900 | 1,428 |
| 2024-02-02 | 1,416 | 1,421 | 1,404 | 1,411 | 123,200 | 1,411 |
| 2024-02-01 | 1,431 | 1,440 | 1,418 | 1,432 | 86,900 | 1,432 |
| 2024-01-31 | 1,425 | 1,435 | 1,411 | 1,435 | 120,000 | 1,435 |
| 2024-01-30 | 1,448 | 1,455 | 1,431 | 1,433 | 71,700 | 1,433 |
| 2024-01-29 | 1,421 | 1,448 | 1,421 | 1,445 | 77,900 | 1,445 |
| 2024-01-26 | 1,426 | 1,434 | 1,413 | 1,414 | 87,100 | 1,414 |
| 2024-01-25 | 1,390 | 1,425 | 1,390 | 1,423 | 105,900 | 1,423 |
| 2024-01-24 | 1,393 | 1,404 | 1,383 | 1,397 | 84,600 | 1,397 |
| 2024-01-23 | 1,391 | 1,397 | 1,385 | 1,393 | 120,700 | 1,393 |
| 2024-01-22 | 1,377 | 1,390 | 1,373 | 1,388 | 64,100 | 1,388 |
| 2024-01-19 | 1,372 | 1,372 | 1,356 | 1,369 | 91,500 | 1,369 |
| 2024-01-18 | 1,366 | 1,372 | 1,356 | 1,361 | 73,100 | 1,361 |
| 2024-01-17 | 1,401 | 1,404 | 1,363 | 1,363 | 105,400 | 1,363 |
| 2024-01-16 | 1,415 | 1,421 | 1,399 | 1,402 | 96,500 | 1,402 |
| 2024-01-15 | 1,375 | 1,414 | 1,373 | 1,414 | 130,800 | 1,414 |
| 2024-01-12 | 1,381 | 1,387 | 1,371 | 1,382 | 88,900 | 1,382 |
| 2024-01-11 | 1,400 | 1,404 | 1,371 | 1,374 | 101,200 | 1,374 |
| 2024-01-10 | 1,361 | 1,396 | 1,359 | 1,390 | 124,600 | 1,390 |
| 2024-01-09 | 1,350 | 1,357 | 1,335 | 1,357 | 111,400 | 1,357 |
| 2024-01-05 | 1,350 | 1,359 | 1,345 | 1,355 | 152,600 | 1,355 |
| 2024-01-04 | 1,344 | 1,348 | 1,317 | 1,348 | 133,300 | 1,348 |
分割・併合履歴 ： [1988-03-28]1株→1.05株
