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