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
2021-05-121,0691,0731,0481,062136,5001,062
2021-05-111,0761,0921,0741,079150,2001,079
2021-05-101,0721,0891,0711,086117,4001,086
2021-05-071,0511,0811,0481,072226,2001,072
2021-05-061,0221,0531,0211,048169,5001,048
2021-04-301,0081,0211,0071,016179,9001,016
2021-04-281,0101,0151,0041,009119,9001,009
2021-04-271,0221,0221,0121,014135,4001,014
2021-04-261,0311,0351,0261,029131,6001,029
2021-04-231,0351,0371,0251,03181,2001,031
2021-04-221,0371,0501,0331,04684,8001,046
2021-04-211,0251,0341,0181,028189,9001,028
2021-04-201,0351,0451,0301,038108,7001,038
2021-04-191,0411,0521,0411,04562,9001,045
2021-04-161,0391,0441,0301,04460,3001,044
2021-04-151,0291,0471,0291,03967,6001,039
2021-04-141,0371,0371,0261,03178,6001,031
2021-04-131,0431,0511,0361,04177,5001,041
2021-04-121,0481,0491,0351,03568,6001,035
2021-04-091,0401,0521,0371,038104,4001,038
2021-04-081,0581,0601,0381,04298,3001,042
2021-04-071,0551,0721,0461,072120,8001,072
2021-04-061,0571,0601,0371,055198,0001,055
2021-04-051,0681,0741,0561,060171,7001,060
2021-04-021,0731,0801,0601,06899,4001,068
2021-04-011,0661,0841,0641,072149,5001,072
2021-03-311,0721,0761,0621,064112,4001,064
2021-03-301,0801,0861,0581,086162,7001,086
2021-03-291,1081,1171,0751,091164,8001,091
2021-03-261,1091,1141,0951,098153,5001,098
2021-03-251,0731,1051,0731,105165,0001,105
2021-03-241,1041,1071,0611,062175,2001,062
2021-03-231,1171,1481,1091,120188,9001,120
2021-03-221,1151,1211,0991,114134,3001,114
2021-03-191,1201,1301,1151,125157,4001,125
2021-03-181,1211,1271,1131,123101,5001,123
2021-03-171,1141,1211,0931,121119,0001,121
2021-03-161,1071,1291,1041,128161,8001,128
2021-03-151,1081,1221,0961,118172,6001,118
2021-03-121,0861,1061,0791,106232,8001,106
2021-03-111,0931,1111,0871,095135,2001,095
2021-03-101,1001,1041,0831,08672,3001,086
2021-03-091,1151,1161,0951,110101,4001,110
2021-03-081,1121,1171,0881,093102,0001,093
2021-03-051,0961,0991,0781,097138,9001,097
2021-03-041,0801,1051,0801,10482,7001,104
2021-03-031,1001,1031,0901,09689,8001,096
2021-03-021,1061,1061,0831,094127,0001,094
2021-03-011,0901,1191,0861,114121,0001,114
2021-02-261,0951,1101,0691,071154,4001,071
2021-02-251,0851,0961,0781,09396,6001,093
2021-02-241,1021,1121,0841,08591,4001,085
2021-02-221,0791,1101,0791,103113,1001,103
2021-02-191,1101,1121,0951,09894,6001,098
2021-02-181,1151,1181,0881,09499,5001,094
2021-02-171,1111,1351,1031,119106,9001,119
2021-02-161,1091,1101,0931,098119,0001,098
2021-02-151,1001,1131,0711,109227,0001,109
2021-02-121,0901,0991,0771,07876,6001,078
2021-02-101,1101,1141,0891,08968,4001,089
2021-02-091,1271,1341,1111,121154,6001,121
2021-02-081,1011,1301,1011,127167,5001,127
2021-02-051,1041,1041,0881,097140,2001,097
2021-02-041,0801,1061,0791,093132,9001,093
2021-02-031,0531,0861,0531,083127,7001,083
2021-02-021,0501,0651,0501,05384,6001,053
2021-02-011,0451,0721,0451,055104,0001,055
2021-01-291,0511,0921,0511,059159,5001,059
2021-01-281,0401,0561,0391,051133,1001,051
2021-01-271,0661,0711,0541,057115,0001,057
2021-01-261,0501,0661,0461,057142,7001,057
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