4633 サカタインクス(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-05-25	899	905	896	901	56,800	901
2022-05-24	917	917	901	901	52,600	901
2022-05-23	931	931	915	922	35,800	922
2022-05-20	919	925	908	922	65,500	922
2022-05-19	910	930	906	923	68,000	923
2022-05-18	938	949	926	934	112,200	934
2022-05-17	956	969	940	944	52,100	944
2022-05-16	987	991	951	956	69,400	956
2022-05-13	969	977	961	972	114,300	972
2022-05-12	994	996	981	982	50,100	982
2022-05-11	991	1,000	982	997	43,000	997
2022-05-10	980	1,000	975	994	37,900	994
2022-05-09	1,001	1,001	983	989	33,200	989
2022-05-06	995	1,012	989	1,009	70,200	1,009
2022-05-02	984	994	974	987	56,800	987
2022-04-28	939	984	939	984	88,300	984
2022-04-27	927	929	912	924	138,600	924
2022-04-26	945	960	933	942	96,400	942
2022-04-25	931	937	927	934	37,800	934
2022-04-22	941	948	931	941	27,000	941
2022-04-21	930	948	930	942	40,100	942
2022-04-20	930	934	919	928	35,300	928
2022-04-19	914	925	914	925	26,500	925
2022-04-18	913	917	904	911	22,700	911
2022-04-15	924	925	918	923	20,800	923
2022-04-14	912	929	912	925	19,800	925
2022-04-13	904	914	902	914	65,300	914
2022-04-12	905	915	903	905	48,500	905
2022-04-11	929	936	911	916	54,300	916
2022-04-08	933	940	923	929	89,600	929
2022-04-07	946	946	932	939	58,700	939
2022-04-06	984	984	958	958	44,300	958
2022-04-05	979	985	974	984	48,400	984
2022-04-04	965	976	963	974	28,700	974
2022-04-01	963	971	955	968	59,800	968
2022-03-31	947	974	941	967	115,900	967
2022-03-30	961	961	938	953	59,500	953
2022-03-29	948	950	940	950	77,200	950
2022-03-28	955	960	942	953	53,000	953
2022-03-25	957	957	936	941	70,000	941
2022-03-24	953	957	946	957	53,700	957
2022-03-23	938	950	925	950	70,400	950
2022-03-22	937	940	924	929	70,500	929
2022-03-18	920	926	916	925	158,500	925
2022-03-17	917	920	904	918	74,000	918
2022-03-16	910	910	897	902	57,000	902
2022-03-15	889	908	889	903	57,200	903
2022-03-14	877	887	872	877	48,800	877
2022-03-11	868	879	859	865	92,100	865
2022-03-10	875	890	874	883	78,800	883
2022-03-09	847	866	838	848	83,700	848
2022-03-08	846	854	837	845	183,600	845
2022-03-07	900	903	886	891	74,100	891
2022-03-04	908	913	900	900	44,300	900
2022-03-03	917	924	913	913	63,600	913
2022-03-02	930	930	906	906	53,300	906
2022-03-01	963	965	937	937	38,300	937
2022-02-28	952	964	944	959	68,100	959
2022-02-25	935	942	929	940	44,000	940
2022-02-24	925	941	923	941	49,200	941
2022-02-22	928	930	917	925	59,300	925
2022-02-21	944	944	931	935	34,000	935
2022-02-18	955	957	945	946	43,400	946
2022-02-17	978	980	958	961	39,400	961
2022-02-16	979	991	978	978	37,900	978
2022-02-15	973	975	965	972	106,200	972
2022-02-14	980	986	969	973	47,700	973
2022-02-10	998	998	987	987	33,300	987
2022-02-09	995	996	985	989	47,700	989
2022-02-08	987	994	982	988	42,000	988
2022-02-07	979	988	976	982	49,700	982
2022-02-04	972	984	967	978	50,800	978
2022-02-03	978	985	972	975	64,600	975
2022-02-02	953	978	953	978	69,400	978
2022-02-01	960	963	948	950	45,100	950
2022-01-31	959	963	952	963	29,100	963
2022-01-28	949	960	943	960	57,300	960
2022-01-27	962	964	929	929	103,300	929
2022-01-26	979	979	960	962	70,900	962
2022-01-25	960	966	955	965	49,000	965
2022-01-24	966	975	955	975	32,200	975
2022-01-21	955	969	951	966	44,400	966
2022-01-20	955	975	955	958	52,600	958
2022-01-19	978	981	960	963	86,300	963
2022-01-18	993	997	980	985	26,100	985
2022-01-17	995	1,005	990	994	25,200	994
2022-01-14	1,004	1,004	987	997	51,100	997
2022-01-13	1,013	1,019	1,003	1,003	49,200	1,003
2022-01-12	996	1,018	996	1,016	44,200	1,016
2022-01-11	1,001	1,004	987	994	51,600	994
2022-01-07	997	1,009	987	1,002	88,800	1,002
2022-01-06	1,011	1,019	999	999	42,400	999
2022-01-05	1,015	1,018	995	1,016	113,300	1,016
2022-01-04	1,005	1,017	996	1,014	60,800	1,014

分割・併合履歴： [1988-03-28]1株→1.05株