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
2021-07-30	1,077	1,079	1,064	1,070	110,500	1,070
2021-07-29	1,063	1,090	1,056	1,084	415,500	1,084
2021-07-28	1,059	1,069	1,056	1,061	77,200	1,061
2021-07-27	1,054	1,069	1,053	1,067	78,700	1,067
2021-07-26	1,050	1,051	1,039	1,047	91,300	1,047
2021-07-21	1,026	1,032	1,021	1,024	74,500	1,024
2021-07-20	1,026	1,027	1,009	1,012	94,000	1,012
2021-07-19	1,031	1,040	1,026	1,027	97,300	1,027
2021-07-16	1,032	1,043	1,030	1,042	91,400	1,042
2021-07-15	1,038	1,044	1,033	1,036	100,200	1,036
2021-07-14	1,030	1,039	1,024	1,037	42,100	1,037
2021-07-13	1,020	1,035	1,019	1,033	88,200	1,033
2021-07-12	1,000	1,022	1,000	1,020	95,000	1,020
2021-07-09	964	986	953	985	189,000	985
2021-07-08	990	990	976	976	182,500	976
2021-07-07	1,000	1,002	991	991	129,000	991
2021-07-06	1,009	1,012	1,003	1,007	53,200	1,007
2021-07-05	1,017	1,019	1,009	1,009	45,800	1,009
2021-07-02	1,010	1,021	1,010	1,017	44,400	1,017
2021-07-01	1,015	1,021	1,003	1,004	61,900	1,004
2021-06-30	1,028	1,038	1,011	1,011	123,200	1,011
2021-06-29	1,034	1,037	1,019	1,028	114,800	1,028
2021-06-28	1,053	1,060	1,048	1,056	125,600	1,056
2021-06-25	1,053	1,057	1,039	1,051	71,100	1,051
2021-06-24	1,039	1,050	1,034	1,040	53,000	1,040
2021-06-23	1,056	1,057	1,039	1,040	58,300	1,040
2021-06-22	1,044	1,055	1,033	1,055	81,500	1,055
2021-06-21	1,049	1,049	1,018	1,018	104,700	1,018
2021-06-18	1,061	1,066	1,053	1,054	111,100	1,054
2021-06-17	1,074	1,074	1,055	1,055	56,600	1,055
2021-06-16	1,064	1,075	1,063	1,068	70,400	1,068
2021-06-15	1,053	1,075	1,052	1,070	103,800	1,070
2021-06-14	1,051	1,054	1,042	1,046	45,800	1,046
2021-06-11	1,050	1,054	1,041	1,046	107,900	1,046
2021-06-10	1,047	1,062	1,042	1,058	69,600	1,058
2021-06-09	1,057	1,059	1,048	1,051	42,700	1,051
2021-06-08	1,036	1,053	1,035	1,049	78,900	1,049
2021-06-07	1,050	1,058	1,041	1,043	125,400	1,043
2021-06-04	1,041	1,047	1,036	1,046	66,100	1,046
2021-06-03	1,027	1,040	1,025	1,034	88,000	1,034
2021-06-02	1,026	1,035	1,022	1,026	77,200	1,026
2021-06-01	1,023	1,032	1,017	1,028	83,000	1,028
2021-05-31	1,036	1,036	1,016	1,019	74,300	1,019
2021-05-28	1,022	1,036	1,017	1,036	96,400	1,036
2021-05-27	1,025	1,030	1,008	1,008	115,400	1,008
2021-05-26	1,036	1,036	1,023	1,027	72,500	1,027
2021-05-25	1,045	1,048	1,038	1,039	84,700	1,039
2021-05-24	1,040	1,068	1,040	1,054	101,200	1,054
2021-05-21	1,050	1,054	1,036	1,049	83,400	1,049
2021-05-20	1,048	1,061	1,048	1,054	57,300	1,054
2021-05-19	1,042	1,065	1,042	1,054	86,000	1,054
2021-05-18	1,052	1,057	1,035	1,057	78,300	1,057
2021-05-17	1,099	1,112	1,041	1,048	178,900	1,048
2021-05-14	1,038	1,066	1,038	1,055	164,800	1,055
2021-05-13	1,047	1,056	1,033	1,038	130,300	1,038
2021-05-12	1,069	1,073	1,048	1,062	136,500	1,062
2021-05-11	1,076	1,092	1,074	1,079	150,200	1,079
2021-05-10	1,072	1,089	1,071	1,086	117,400	1,086
2021-05-07	1,051	1,081	1,048	1,072	226,200	1,072
2021-05-06	1,022	1,053	1,021	1,048	169,500	1,048
2021-04-30	1,008	1,021	1,007	1,016	179,900	1,016
2021-04-28	1,010	1,015	1,004	1,009	119,900	1,009
2021-04-27	1,022	1,022	1,012	1,014	135,400	1,014
2021-04-26	1,031	1,035	1,026	1,029	131,600	1,029
2021-04-23	1,035	1,037	1,025	1,031	81,200	1,031
2021-04-22	1,037	1,050	1,033	1,046	84,800	1,046
2021-04-21	1,025	1,034	1,018	1,028	189,900	1,028
2021-04-20	1,035	1,045	1,030	1,038	108,700	1,038
2021-04-19	1,041	1,052	1,041	1,045	62,900	1,045
2021-04-16	1,039	1,044	1,030	1,044	60,300	1,044
2021-04-15	1,029	1,047	1,029	1,039	67,600	1,039
2021-04-14	1,037	1,037	1,026	1,031	78,600	1,031
2021-04-13	1,043	1,051	1,036	1,041	77,500	1,041
2021-04-12	1,048	1,049	1,035	1,035	68,600	1,035
2021-04-09	1,040	1,052	1,037	1,038	104,400	1,038
2021-04-08	1,058	1,060	1,038	1,042	98,300	1,042
2021-04-07	1,055	1,072	1,046	1,072	120,800	1,072
2021-04-06	1,057	1,060	1,037	1,055	198,000	1,055
2021-04-05	1,068	1,074	1,056	1,060	171,700	1,060
2021-04-02	1,073	1,080	1,060	1,068	99,400	1,068
2021-04-01	1,066	1,084	1,064	1,072	149,500	1,072
2021-03-31	1,072	1,076	1,062	1,064	112,400	1,064
2021-03-30	1,080	1,086	1,058	1,086	162,700	1,086
2021-03-29	1,108	1,117	1,075	1,091	164,800	1,091
2021-03-26	1,109	1,114	1,095	1,098	153,500	1,098
2021-03-25	1,073	1,105	1,073	1,105	165,000	1,105
2021-03-24	1,104	1,107	1,061	1,062	175,200	1,062
2021-03-23	1,117	1,148	1,109	1,120	188,900	1,120
2021-03-22	1,115	1,121	1,099	1,114	134,300	1,114
2021-03-19	1,120	1,130	1,115	1,125	157,400	1,125
2021-03-18	1,121	1,127	1,113	1,123	101,500	1,123
2021-03-17	1,114	1,121	1,093	1,121	119,000	1,121
2021-03-16	1,107	1,129	1,104	1,128	161,800	1,128
2021-03-15	1,108	1,122	1,096	1,118	172,600	1,118
2021-03-12	1,086	1,106	1,079	1,106	232,800	1,106
2021-03-11	1,093	1,111	1,087	1,095	135,200	1,095
2021-03-10	1,100	1,104	1,083	1,086	72,300	1,086
2021-03-09	1,115	1,116	1,095	1,110	101,400	1,110
2021-03-08	1,112	1,117	1,088	1,093	102,000	1,093
2021-03-05	1,096	1,099	1,078	1,097	138,900	1,097
2021-03-04	1,080	1,105	1,080	1,104	82,700	1,104
2021-03-03	1,100	1,103	1,090	1,096	89,800	1,096
2021-03-02	1,106	1,106	1,083	1,094	127,000	1,094
2021-03-01	1,090	1,119	1,086	1,114	121,000	1,114
2021-02-26	1,095	1,110	1,069	1,071	154,400	1,071
2021-02-25	1,085	1,096	1,078	1,093	96,600	1,093
2021-02-24	1,102	1,112	1,084	1,085	91,400	1,085
2021-02-22	1,079	1,110	1,079	1,103	113,100	1,103
2021-02-19	1,110	1,112	1,095	1,098	94,600	1,098
2021-02-18	1,115	1,118	1,088	1,094	99,500	1,094
2021-02-17	1,111	1,135	1,103	1,119	106,900	1,119
2021-02-16	1,109	1,110	1,093	1,098	119,000	1,098
2021-02-15	1,100	1,113	1,071	1,109	227,000	1,109
2021-02-12	1,090	1,099	1,077	1,078	76,600	1,078
2021-02-10	1,110	1,114	1,089	1,089	68,400	1,089
2021-02-09	1,127	1,134	1,111	1,121	154,600	1,121
2021-02-08	1,101	1,130	1,101	1,127	167,500	1,127
2021-02-05	1,104	1,104	1,088	1,097	140,200	1,097
2021-02-04	1,080	1,106	1,079	1,093	132,900	1,093
2021-02-03	1,053	1,086	1,053	1,083	127,700	1,083
2021-02-02	1,050	1,065	1,050	1,053	84,600	1,053
2021-02-01	1,045	1,072	1,045	1,055	104,000	1,055
2021-01-29	1,051	1,092	1,051	1,059	159,500	1,059
2021-01-28	1,040	1,056	1,039	1,051	133,100	1,051
2021-01-27	1,066	1,071	1,054	1,057	115,000	1,057
2021-01-26	1,050	1,066	1,046	1,057	142,700	1,057
2021-01-25	1,030	1,052	1,028	1,049	124,800	1,049
2021-01-22	1,035	1,050	1,028	1,039	102,100	1,039
2021-01-21	1,038	1,060	1,033	1,050	149,400	1,050
2021-01-20	1,034	1,061	1,034	1,057	174,400	1,057
2021-01-19	1,069	1,074	1,058	1,059	82,900	1,059
2021-01-18	1,061	1,080	1,060	1,074	64,400	1,074
2021-01-15	1,105	1,113	1,081	1,081	95,000	1,081
2021-01-14	1,132	1,140	1,122	1,123	78,300	1,123
2021-01-13	1,149	1,164	1,138	1,148	52,400	1,148
2021-01-12	1,152	1,158	1,142	1,157	31,300	1,157
2021-01-08	1,154	1,160	1,142	1,158	72,200	1,158
2021-01-07	1,139	1,185	1,139	1,163	124,700	1,163
2021-01-06	1,111	1,137	1,108	1,126	69,300	1,126
2021-01-05	1,110	1,121	1,098	1,108	64,700	1,108
2021-01-04	1,149	1,149	1,106	1,121	70,200	1,121

分割・併合履歴： [1988-03-28]1株→1.05株