4633 サカタインクス(株) の時系列データ [2026年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2026-02-09	2,467	2,470	2,430	2,461	272,200	2,461
2026-02-06	2,384	2,436	2,376	2,425	187,400	2,425
2026-02-05	2,420	2,435	2,403	2,407	211,600	2,407
2026-02-04	2,390	2,418	2,373	2,394	194,300	2,394
2026-02-03	2,373	2,393	2,364	2,379	158,700	2,379
2026-02-02	2,390	2,396	2,335	2,348	253,500	2,348
2026-01-30	2,364	2,371	2,342	2,367	162,400	2,367
2026-01-29	2,352	2,354	2,306	2,346	167,500	2,346
2026-01-28	2,380	2,381	2,351	2,364	132,200	2,364
2026-01-27	2,398	2,415	2,380	2,403	137,200	2,403
2026-01-26	2,400	2,410	2,380	2,398	187,100	2,398
2026-01-23	2,440	2,449	2,422	2,429	130,600	2,429
2026-01-22	2,425	2,454	2,421	2,447	131,700	2,447
2026-01-21	2,387	2,419	2,377	2,419	148,500	2,419
2026-01-20	2,454	2,454	2,403	2,411	116,700	2,411
2026-01-19	2,454	2,460	2,415	2,454	134,400	2,454
2026-01-16	2,454	2,462	2,431	2,449	137,300	2,449
2026-01-15	2,413	2,464	2,413	2,454	203,300	2,454
2026-01-14	2,409	2,428	2,400	2,413	201,200	2,413
2026-01-13	2,434	2,434	2,393	2,409	264,000	2,409
2026-01-09	2,413	2,435	2,375	2,385	195,300	2,385
2026-01-08	2,436	2,460	2,399	2,407	266,200	2,407
2026-01-07	2,390	2,420	2,380	2,414	229,300	2,414
2026-01-06	2,357	2,390	2,357	2,390	194,400	2,390
2026-01-05	2,373	2,382	2,329	2,350	254,000	2,350

分割・併合履歴： [1988-03-28]1株→1.05株