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
2021-07-301,0771,0791,0641,070110,5001,070
2021-07-291,0631,0901,0561,084415,5001,084
2021-07-281,0591,0691,0561,06177,2001,061
2021-07-271,0541,0691,0531,06778,7001,067
2021-07-261,0501,0511,0391,04791,3001,047
2021-07-211,0261,0321,0211,02474,5001,024
2021-07-201,0261,0271,0091,01294,0001,012
2021-07-191,0311,0401,0261,02797,3001,027
2021-07-161,0321,0431,0301,04291,4001,042
2021-07-151,0381,0441,0331,036100,2001,036
2021-07-141,0301,0391,0241,03742,1001,037
2021-07-131,0201,0351,0191,03388,2001,033
2021-07-121,0001,0221,0001,02095,0001,020
2021-07-09964986953985189,000985
2021-07-08990990976976182,500976
2021-07-071,0001,002991991129,000991
2021-07-061,0091,0121,0031,00753,2001,007
2021-07-051,0171,0191,0091,00945,8001,009
2021-07-021,0101,0211,0101,01744,4001,017
2021-07-011,0151,0211,0031,00461,9001,004
2021-06-301,0281,0381,0111,011123,2001,011
2021-06-291,0341,0371,0191,028114,8001,028
2021-06-281,0531,0601,0481,056125,6001,056
2021-06-251,0531,0571,0391,05171,1001,051
2021-06-241,0391,0501,0341,04053,0001,040
2021-06-231,0561,0571,0391,04058,3001,040
2021-06-221,0441,0551,0331,05581,5001,055
2021-06-211,0491,0491,0181,018104,7001,018
2021-06-181,0611,0661,0531,054111,1001,054
2021-06-171,0741,0741,0551,05556,6001,055
2021-06-161,0641,0751,0631,06870,4001,068
2021-06-151,0531,0751,0521,070103,8001,070
2021-06-141,0511,0541,0421,04645,8001,046
2021-06-111,0501,0541,0411,046107,9001,046
2021-06-101,0471,0621,0421,05869,6001,058
2021-06-091,0571,0591,0481,05142,7001,051
2021-06-081,0361,0531,0351,04978,9001,049
2021-06-071,0501,0581,0411,043125,4001,043
2021-06-041,0411,0471,0361,04666,1001,046
2021-06-031,0271,0401,0251,03488,0001,034
2021-06-021,0261,0351,0221,02677,2001,026
2021-06-011,0231,0321,0171,02883,0001,028
2021-05-311,0361,0361,0161,01974,3001,019
2021-05-281,0221,0361,0171,03696,4001,036
2021-05-271,0251,0301,0081,008115,4001,008
2021-05-261,0361,0361,0231,02772,5001,027
2021-05-251,0451,0481,0381,03984,7001,039
2021-05-241,0401,0681,0401,054101,2001,054
2021-05-211,0501,0541,0361,04983,4001,049
2021-05-201,0481,0611,0481,05457,3001,054
2021-05-191,0421,0651,0421,05486,0001,054
2021-05-181,0521,0571,0351,05778,3001,057
2021-05-171,0991,1121,0411,048178,9001,048
2021-05-141,0381,0661,0381,055164,8001,055
2021-05-131,0471,0561,0331,038130,3001,038
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