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