4633 サカタインクス(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-02-08 | 1,074 | 1,082 | 1,071 | 1,073 | 18,800 | 1,073 |
2023-02-07 | 1,067 | 1,077 | 1,067 | 1,074 | 15,300 | 1,074 |
2023-02-06 | 1,052 | 1,067 | 1,052 | 1,066 | 36,100 | 1,066 |
2023-02-03 | 1,048 | 1,054 | 1,028 | 1,041 | 59,400 | 1,041 |
2023-02-02 | 1,078 | 1,085 | 1,046 | 1,060 | 71,000 | 1,060 |
2023-02-01 | 1,095 | 1,097 | 1,075 | 1,078 | 29,400 | 1,078 |
2023-01-31 | 1,076 | 1,093 | 1,074 | 1,091 | 57,600 | 1,091 |
2023-01-30 | 1,066 | 1,077 | 1,052 | 1,074 | 109,600 | 1,074 |
2023-01-27 | 1,066 | 1,071 | 1,057 | 1,068 | 74,500 | 1,068 |
2023-01-26 | 1,073 | 1,073 | 1,062 | 1,064 | 44,600 | 1,064 |
2023-01-25 | 1,062 | 1,075 | 1,054 | 1,071 | 64,700 | 1,071 |
2023-01-24 | 1,048 | 1,059 | 1,040 | 1,056 | 57,600 | 1,056 |
2023-01-23 | 1,026 | 1,038 | 1,019 | 1,038 | 58,200 | 1,038 |
2023-01-20 | 1,011 | 1,026 | 1,009 | 1,025 | 28,400 | 1,025 |
2023-01-19 | 1,035 | 1,035 | 1,020 | 1,021 | 48,900 | 1,021 |
2023-01-18 | 1,021 | 1,050 | 1,017 | 1,040 | 47,700 | 1,040 |
2023-01-17 | 1,005 | 1,024 | 1,005 | 1,021 | 32,900 | 1,021 |
2023-01-16 | 1,014 | 1,021 | 1,006 | 1,011 | 38,900 | 1,011 |
2023-01-13 | 1,026 | 1,040 | 1,020 | 1,022 | 46,600 | 1,022 |
2023-01-12 | 1,031 | 1,036 | 1,029 | 1,035 | 29,700 | 1,035 |
2023-01-11 | 1,033 | 1,035 | 1,023 | 1,030 | 30,600 | 1,030 |
2023-01-10 | 1,029 | 1,039 | 1,023 | 1,024 | 46,300 | 1,024 |
2023-01-06 | 1,012 | 1,023 | 1,012 | 1,017 | 49,800 | 1,017 |
2023-01-05 | 996 | 1,016 | 984 | 1,012 | 114,800 | 1,012 |
2023-01-04 | 1,038 | 1,038 | 995 | 998 | 79,200 | 998 |
分割・併合履歴 : [1988-03-28]1株→1.05株