4633 サカタインクス(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-27 | 670 | 680 | 670 | 680 | 5,000 | 680 |
| 1990-12-26 | 690 | 690 | 680 | 680 | 12,000 | 680 |
| 1990-12-21 | 681 | 700 | 675 | 700 | 10,000 | 700 |
| 1990-12-20 | 681 | 681 | 681 | 681 | 1,000 | 681 |
| 1990-12-19 | 699 | 700 | 680 | 700 | 20,000 | 700 |
| 1990-12-17 | 700 | 701 | 700 | 700 | 15,000 | 700 |
| 1990-12-14 | 687 | 720 | 687 | 720 | 17,000 | 720 |
| 1990-12-13 | 715 | 724 | 715 | 724 | 4,000 | 724 |
| 1990-12-12 | 709 | 710 | 708 | 710 | 10,000 | 710 |
| 1990-12-11 | 710 | 710 | 700 | 710 | 9,000 | 710 |
| 1990-12-10 | 710 | 720 | 700 | 720 | 20,000 | 720 |
| 1990-12-07 | 681 | 687 | 681 | 687 | 11,000 | 687 |
| 1990-12-06 | 680 | 680 | 660 | 661 | 6,000 | 661 |
| 1990-12-05 | 690 | 690 | 680 | 680 | 5,000 | 680 |
| 1990-12-03 | 731 | 731 | 731 | 731 | 2,000 | 731 |
| 1990-11-30 | 720 | 737 | 719 | 720 | 31,000 | 720 |
| 1990-11-29 | 750 | 750 | 747 | 747 | 14,000 | 747 |
| 1990-11-27 | 770 | 770 | 770 | 770 | 4,000 | 770 |
| 1990-11-26 | 775 | 775 | 770 | 770 | 10,000 | 770 |
| 1990-11-22 | 730 | 755 | 730 | 755 | 20,000 | 755 |
| 1990-11-21 | 720 | 740 | 720 | 720 | 7,000 | 720 |
| 1990-11-20 | 761 | 761 | 750 | 750 | 13,000 | 750 |
| 1990-11-19 | 755 | 761 | 755 | 760 | 5,000 | 760 |
| 1990-11-15 | 785 | 794 | 771 | 784 | 25,000 | 784 |
| 1990-11-14 | 749 | 775 | 749 | 775 | 5,000 | 775 |
| 1990-11-13 | 750 | 765 | 750 | 750 | 5,000 | 750 |
| 1990-11-07 | 750 | 750 | 750 | 750 | 17,000 | 750 |
| 1990-11-06 | 805 | 805 | 765 | 765 | 20,000 | 765 |
| 1990-11-05 | 805 | 805 | 790 | 790 | 8,000 | 790 |
| 1990-11-02 | 815 | 815 | 785 | 800 | 42,000 | 800 |
| 1990-10-31 | 835 | 855 | 835 | 855 | 34,000 | 855 |
| 1990-10-30 | 845 | 849 | 835 | 845 | 13,000 | 845 |
| 1990-10-29 | 800 | 850 | 799 | 850 | 15,000 | 850 |
| 1990-10-26 | 798 | 800 | 790 | 790 | 8,000 | 790 |
| 1990-10-25 | 805 | 808 | 790 | 808 | 17,000 | 808 |
| 1990-10-24 | 775 | 775 | 775 | 775 | 2,000 | 775 |
| 1990-10-23 | 790 | 790 | 790 | 790 | 11,000 | 790 |
| 1990-10-22 | 775 | 794 | 775 | 790 | 11,000 | 790 |
| 1990-10-19 | 741 | 775 | 741 | 775 | 21,000 | 775 |
| 1990-10-18 | 730 | 739 | 724 | 739 | 32,000 | 739 |
| 1990-10-17 | 694 | 710 | 690 | 710 | 16,000 | 710 |
| 1990-10-16 | 704 | 704 | 685 | 699 | 21,000 | 699 |
| 1990-10-15 | 685 | 700 | 685 | 700 | 12,000 | 700 |
| 1990-10-12 | 650 | 660 | 650 | 660 | 12,000 | 660 |
| 1990-10-09 | 710 | 720 | 705 | 710 | 40,000 | 710 |
| 1990-10-08 | 700 | 709 | 685 | 709 | 33,000 | 709 |
| 1990-10-05 | 680 | 700 | 670 | 700 | 116,000 | 700 |
| 1990-10-04 | 670 | 675 | 665 | 670 | 14,000 | 670 |
| 1990-10-03 | 655 | 675 | 655 | 675 | 24,000 | 675 |
| 1990-10-02 | 650 | 665 | 650 | 665 | 70,000 | 665 |
| 1990-09-27 | 705 | 705 | 700 | 700 | 6,000 | 700 |
| 1990-09-26 | 749 | 749 | 749 | 749 | 1,000 | 749 |
| 1990-09-25 | 751 | 751 | 749 | 749 | 7,000 | 749 |
| 1990-09-21 | 779 | 779 | 750 | 750 | 12,000 | 750 |
| 1990-09-20 | 800 | 800 | 780 | 780 | 24,000 | 780 |
| 1990-09-19 | 789 | 789 | 789 | 789 | 26,000 | 789 |
| 1990-09-17 | 840 | 850 | 840 | 850 | 9,000 | 850 |
| 1990-09-14 | 810 | 835 | 810 | 835 | 9,000 | 835 |
| 1990-09-13 | 806 | 820 | 806 | 820 | 10,000 | 820 |
| 1990-09-12 | 800 | 818 | 800 | 818 | 37,000 | 818 |
| 1990-09-11 | 821 | 821 | 810 | 819 | 6,000 | 819 |
| 1990-09-10 | 800 | 810 | 800 | 800 | 88,000 | 800 |
| 1990-09-07 | 789 | 789 | 789 | 789 | 13,000 | 789 |
| 1990-09-06 | 840 | 840 | 830 | 830 | 12,000 | 830 |
| 1990-09-05 | 885 | 885 | 840 | 840 | 39,000 | 840 |
| 1990-09-04 | 900 | 900 | 885 | 885 | 2,000 | 885 |
| 1990-09-03 | 880 | 900 | 880 | 900 | 23,000 | 900 |
| 1990-08-30 | 830 | 830 | 829 | 830 | 8,000 | 830 |
| 1990-08-29 | 839 | 840 | 839 | 839 | 25,000 | 839 |
| 1990-08-28 | 840 | 845 | 840 | 840 | 27,000 | 840 |
| 1990-08-27 | 840 | 840 | 829 | 829 | 9,000 | 829 |
| 1990-08-24 | 865 | 865 | 830 | 831 | 44,000 | 831 |
| 1990-08-22 | 948 | 948 | 935 | 945 | 45,000 | 945 |
| 1990-08-21 | 999 | 999 | 998 | 998 | 3,000 | 998 |
| 1990-08-20 | 1,000 | 1,000 | 999 | 999 | 3,000 | 999 |
| 1990-08-17 | 986 | 1,010 | 985 | 1,010 | 7,000 | 1,010 |
| 1990-08-16 | 1,000 | 1,000 | 980 | 999 | 8,000 | 999 |
| 1990-08-15 | 960 | 1,010 | 960 | 1,010 | 6,000 | 1,010 |
| 1990-08-14 | 961 | 961 | 954 | 960 | 22,000 | 960 |
| 1990-08-13 | 1,010 | 1,010 | 970 | 970 | 13,000 | 970 |
| 1990-08-10 | 990 | 1,020 | 990 | 1,020 | 22,000 | 1,020 |
| 1990-08-09 | 1,030 | 1,030 | 1,000 | 1,020 | 11,000 | 1,020 |
| 1990-08-08 | 1,000 | 1,020 | 990 | 1,020 | 27,000 | 1,020 |
| 1990-08-07 | 950 | 980 | 950 | 980 | 27,000 | 980 |
| 1990-08-03 | 1,100 | 1,120 | 1,060 | 1,120 | 36,000 | 1,120 |
| 1990-08-02 | 1,170 | 1,170 | 1,100 | 1,100 | 9,000 | 1,100 |
| 1990-08-01 | 1,100 | 1,150 | 1,090 | 1,150 | 57,000 | 1,150 |
| 1990-07-31 | 1,120 | 1,130 | 1,090 | 1,120 | 136,000 | 1,120 |
| 1990-07-30 | 1,150 | 1,150 | 1,100 | 1,140 | 10,000 | 1,140 |
| 1990-07-27 | 1,170 | 1,170 | 1,100 | 1,170 | 63,000 | 1,170 |
| 1990-07-26 | 1,160 | 1,170 | 1,150 | 1,170 | 57,000 | 1,170 |
| 1990-07-25 | 1,180 | 1,180 | 1,120 | 1,180 | 23,000 | 1,180 |
| 1990-07-24 | 1,190 | 1,190 | 1,180 | 1,190 | 32,000 | 1,190 |
| 1990-07-23 | 1,220 | 1,230 | 1,170 | 1,210 | 45,000 | 1,210 |
| 1990-07-20 | 1,230 | 1,240 | 1,220 | 1,240 | 77,000 | 1,240 |
| 1990-07-19 | 1,230 | 1,240 | 1,220 | 1,240 | 72,000 | 1,240 |
| 1990-07-18 | 1,220 | 1,230 | 1,200 | 1,220 | 144,000 | 1,220 |
| 1990-07-17 | 1,200 | 1,230 | 1,190 | 1,230 | 87,000 | 1,230 |
| 1990-07-16 | 1,180 | 1,220 | 1,160 | 1,200 | 108,000 | 1,200 |
| 1990-07-13 | 1,180 | 1,180 | 1,160 | 1,170 | 36,000 | 1,170 |
| 1990-07-12 | 1,180 | 1,180 | 1,160 | 1,180 | 134,000 | 1,180 |
| 1990-07-11 | 1,160 | 1,180 | 1,150 | 1,180 | 110,000 | 1,180 |
| 1990-07-10 | 1,170 | 1,170 | 1,130 | 1,170 | 91,000 | 1,170 |
| 1990-07-09 | 1,170 | 1,170 | 1,150 | 1,170 | 70,000 | 1,170 |
| 1990-07-06 | 1,160 | 1,160 | 1,150 | 1,160 | 42,000 | 1,160 |
| 1990-07-05 | 1,160 | 1,160 | 1,140 | 1,160 | 75,000 | 1,160 |
| 1990-07-04 | 1,130 | 1,170 | 1,130 | 1,170 | 262,000 | 1,170 |
| 1990-07-03 | 1,110 | 1,120 | 1,090 | 1,120 | 76,000 | 1,120 |
| 1990-07-02 | 1,120 | 1,120 | 1,100 | 1,100 | 25,000 | 1,100 |
| 1990-06-29 | 1,100 | 1,130 | 1,080 | 1,130 | 84,000 | 1,130 |
| 1990-06-28 | 1,090 | 1,100 | 1,080 | 1,100 | 8,000 | 1,100 |
| 1990-06-27 | 1,060 | 1,070 | 1,050 | 1,070 | 31,000 | 1,070 |
| 1990-06-26 | 1,080 | 1,080 | 1,080 | 1,080 | 19,000 | 1,080 |
| 1990-06-25 | 1,030 | 1,100 | 1,030 | 1,100 | 16,000 | 1,100 |
| 1990-06-22 | 1,100 | 1,100 | 1,080 | 1,100 | 30,000 | 1,100 |
| 1990-06-21 | 1,110 | 1,120 | 1,090 | 1,090 | 65,000 | 1,090 |
| 1990-06-20 | 1,090 | 1,100 | 1,080 | 1,100 | 14,000 | 1,100 |
| 1990-06-19 | 1,090 | 1,160 | 1,080 | 1,110 | 317,000 | 1,110 |
| 1990-06-18 | 1,070 | 1,090 | 1,070 | 1,090 | 52,000 | 1,090 |
| 1990-06-15 | 1,120 | 1,120 | 1,070 | 1,070 | 61,000 | 1,070 |
| 1990-06-14 | 1,090 | 1,120 | 1,070 | 1,120 | 87,000 | 1,120 |
| 1990-06-13 | 1,120 | 1,120 | 1,080 | 1,100 | 138,000 | 1,100 |
| 1990-06-12 | 1,080 | 1,120 | 1,070 | 1,120 | 52,000 | 1,120 |
| 1990-06-11 | 1,100 | 1,100 | 1,060 | 1,100 | 162,000 | 1,100 |
| 1990-06-08 | 1,120 | 1,130 | 1,090 | 1,130 | 228,000 | 1,130 |
| 1990-06-07 | 1,130 | 1,140 | 1,100 | 1,140 | 56,000 | 1,140 |
| 1990-06-06 | 1,110 | 1,150 | 1,100 | 1,140 | 39,000 | 1,140 |
| 1990-06-05 | 1,140 | 1,170 | 1,140 | 1,140 | 22,000 | 1,140 |
| 1990-06-04 | 1,150 | 1,150 | 1,150 | 1,150 | 31,000 | 1,150 |
| 1990-06-01 | 1,150 | 1,150 | 1,130 | 1,150 | 33,000 | 1,150 |
| 1990-05-31 | 1,130 | 1,150 | 1,130 | 1,150 | 13,000 | 1,150 |
| 1990-05-30 | 1,110 | 1,150 | 1,110 | 1,150 | 20,000 | 1,150 |
| 1990-05-29 | 1,130 | 1,130 | 1,110 | 1,110 | 53,000 | 1,110 |
| 1990-05-28 | 1,140 | 1,180 | 1,100 | 1,130 | 94,000 | 1,130 |
| 1990-05-25 | 1,100 | 1,140 | 1,100 | 1,140 | 67,000 | 1,140 |
| 1990-05-24 | 1,110 | 1,110 | 1,100 | 1,100 | 44,000 | 1,100 |
| 1990-05-23 | 1,140 | 1,140 | 1,120 | 1,120 | 28,000 | 1,120 |
| 1990-05-22 | 1,110 | 1,150 | 1,110 | 1,140 | 39,000 | 1,140 |
| 1990-05-21 | 1,090 | 1,120 | 1,090 | 1,110 | 190,000 | 1,110 |
| 1990-05-18 | 1,100 | 1,120 | 1,080 | 1,120 | 54,000 | 1,120 |
| 1990-05-17 | 1,100 | 1,120 | 1,100 | 1,120 | 36,000 | 1,120 |
| 1990-05-16 | 1,100 | 1,100 | 1,080 | 1,100 | 53,000 | 1,100 |
| 1990-05-15 | 1,050 | 1,120 | 1,050 | 1,120 | 184,000 | 1,120 |
| 1990-05-14 | 1,050 | 1,070 | 1,040 | 1,070 | 74,000 | 1,070 |
| 1990-05-11 | 1,020 | 1,070 | 1,010 | 1,070 | 25,000 | 1,070 |
| 1990-05-10 | 1,020 | 1,030 | 1,000 | 1,020 | 29,000 | 1,020 |
| 1990-05-09 | 1,010 | 1,030 | 995 | 1,030 | 27,000 | 1,030 |
| 1990-05-08 | 1,000 | 1,000 | 995 | 1,000 | 28,000 | 1,000 |
| 1990-05-07 | 977 | 1,000 | 977 | 1,000 | 14,000 | 1,000 |
| 1990-05-02 | 945 | 975 | 945 | 975 | 22,000 | 975 |
| 1990-05-01 | 939 | 955 | 939 | 955 | 4,000 | 955 |
| 1990-04-27 | 956 | 956 | 945 | 955 | 23,000 | 955 |
| 1990-04-26 | 942 | 946 | 942 | 946 | 34,000 | 946 |
| 1990-04-25 | 946 | 950 | 940 | 946 | 26,000 | 946 |
| 1990-04-24 | 935 | 956 | 935 | 956 | 22,000 | 956 |
| 1990-04-23 | 930 | 941 | 930 | 941 | 16,000 | 941 |
| 1990-04-20 | 926 | 932 | 926 | 931 | 91,000 | 931 |
| 1990-04-19 | 920 | 930 | 920 | 930 | 69,000 | 930 |
| 1990-04-18 | 920 | 925 | 920 | 920 | 29,000 | 920 |
| 1990-04-17 | 925 | 930 | 920 | 920 | 70,000 | 920 |
| 1990-04-16 | 930 | 930 | 920 | 930 | 58,000 | 930 |
| 1990-04-13 | 930 | 935 | 930 | 935 | 44,000 | 935 |
| 1990-04-12 | 930 | 940 | 930 | 940 | 46,000 | 940 |
| 1990-04-11 | 935 | 950 | 930 | 940 | 60,000 | 940 |
| 1990-04-10 | 930 | 952 | 925 | 952 | 33,000 | 952 |
| 1990-04-09 | 900 | 930 | 900 | 930 | 41,000 | 930 |
| 1990-04-06 | 870 | 900 | 870 | 900 | 54,000 | 900 |
| 1990-04-05 | 900 | 900 | 900 | 900 | 51,000 | 900 |
| 1990-04-04 | 970 | 970 | 959 | 969 | 18,000 | 969 |
| 1990-04-03 | 1,000 | 1,000 | 980 | 985 | 47,000 | 985 |
| 1990-04-02 | 1,020 | 1,020 | 990 | 990 | 24,000 | 990 |
| 1990-03-30 | 1,180 | 1,180 | 1,100 | 1,100 | 9,000 | 1,100 |
| 1990-03-29 | 1,220 | 1,220 | 1,160 | 1,200 | 14,000 | 1,200 |
| 1990-03-28 | 1,200 | 1,230 | 1,200 | 1,230 | 11,000 | 1,230 |
| 1990-03-27 | 1,200 | 1,230 | 1,200 | 1,200 | 20,000 | 1,200 |
| 1990-03-26 | 1,180 | 1,280 | 1,180 | 1,280 | 88,000 | 1,280 |
| 1990-03-23 | 1,250 | 1,260 | 1,200 | 1,200 | 182,000 | 1,200 |
| 1990-03-22 | 1,250 | 1,250 | 1,180 | 1,250 | 356,000 | 1,250 |
| 1990-03-20 | 1,270 | 1,280 | 1,250 | 1,270 | 114,000 | 1,270 |
| 1990-03-19 | 1,320 | 1,330 | 1,260 | 1,280 | 199,000 | 1,280 |
| 1990-03-16 | 1,300 | 1,360 | 1,290 | 1,320 | 276,000 | 1,320 |
| 1990-03-15 | 1,300 | 1,310 | 1,280 | 1,300 | 122,000 | 1,300 |
| 1990-03-14 | 1,240 | 1,310 | 1,220 | 1,300 | 56,000 | 1,300 |
| 1990-03-13 | 1,320 | 1,320 | 1,210 | 1,250 | 110,000 | 1,250 |
| 1990-03-12 | 1,300 | 1,320 | 1,300 | 1,320 | 41,000 | 1,320 |
| 1990-03-09 | 1,330 | 1,340 | 1,300 | 1,300 | 121,000 | 1,300 |
| 1990-03-08 | 1,330 | 1,350 | 1,310 | 1,350 | 130,000 | 1,350 |
| 1990-03-07 | 1,360 | 1,360 | 1,320 | 1,350 | 143,000 | 1,350 |
| 1990-03-06 | 1,360 | 1,370 | 1,340 | 1,350 | 185,000 | 1,350 |
| 1990-03-05 | 1,340 | 1,370 | 1,320 | 1,360 | 162,000 | 1,360 |
| 1990-03-02 | 1,280 | 1,370 | 1,260 | 1,350 | 389,000 | 1,350 |
| 1990-03-01 | 1,250 | 1,300 | 1,250 | 1,270 | 80,000 | 1,270 |
| 1990-02-28 | 1,260 | 1,300 | 1,260 | 1,270 | 63,000 | 1,270 |
| 1990-02-27 | 1,200 | 1,250 | 1,200 | 1,250 | 39,000 | 1,250 |
| 1990-02-26 | 1,230 | 1,270 | 1,170 | 1,190 | 121,000 | 1,190 |
| 1990-02-23 | 1,310 | 1,310 | 1,240 | 1,290 | 183,000 | 1,290 |
| 1990-02-22 | 1,320 | 1,320 | 1,300 | 1,310 | 120,000 | 1,310 |
| 1990-02-21 | 1,320 | 1,320 | 1,300 | 1,320 | 63,000 | 1,320 |
| 1990-02-20 | 1,330 | 1,330 | 1,310 | 1,330 | 72,000 | 1,330 |
| 1990-02-19 | 1,340 | 1,340 | 1,310 | 1,330 | 105,000 | 1,330 |
| 1990-02-16 | 1,310 | 1,340 | 1,280 | 1,340 | 446,000 | 1,340 |
| 1990-02-15 | 1,330 | 1,350 | 1,310 | 1,350 | 12,000 | 1,350 |
| 1990-02-14 | 1,350 | 1,350 | 1,350 | 1,350 | 6,000 | 1,350 |
| 1990-02-13 | 1,370 | 1,370 | 1,350 | 1,350 | 47,000 | 1,350 |
| 1990-02-09 | 1,360 | 1,380 | 1,350 | 1,380 | 94,000 | 1,380 |
| 1990-02-08 | 1,330 | 1,380 | 1,310 | 1,380 | 46,000 | 1,380 |
| 1990-02-07 | 1,330 | 1,350 | 1,320 | 1,350 | 61,000 | 1,350 |
| 1990-02-06 | 1,370 | 1,370 | 1,320 | 1,350 | 76,000 | 1,350 |
| 1990-02-05 | 1,380 | 1,390 | 1,350 | 1,360 | 145,000 | 1,360 |
| 1990-02-02 | 1,360 | 1,370 | 1,350 | 1,370 | 397,000 | 1,370 |
| 1990-02-01 | 1,300 | 1,340 | 1,300 | 1,340 | 230,000 | 1,340 |
| 1990-01-31 | 1,300 | 1,300 | 1,270 | 1,280 | 120,000 | 1,280 |
| 1990-01-30 | 1,320 | 1,330 | 1,270 | 1,310 | 153,000 | 1,310 |
| 1990-01-29 | 1,340 | 1,360 | 1,300 | 1,300 | 443,000 | 1,300 |
| 1990-01-26 | 1,250 | 1,340 | 1,250 | 1,330 | 296,000 | 1,330 |
| 1990-01-25 | 1,220 | 1,250 | 1,200 | 1,250 | 43,000 | 1,250 |
| 1990-01-24 | 1,230 | 1,250 | 1,210 | 1,230 | 34,000 | 1,230 |
| 1990-01-23 | 1,200 | 1,250 | 1,200 | 1,250 | 60,000 | 1,250 |
| 1990-01-22 | 1,200 | 1,240 | 1,200 | 1,230 | 25,000 | 1,230 |
| 1990-01-19 | 1,210 | 1,220 | 1,200 | 1,200 | 35,000 | 1,200 |
| 1990-01-18 | 1,200 | 1,240 | 1,200 | 1,230 | 22,000 | 1,230 |
| 1990-01-17 | 1,200 | 1,240 | 1,200 | 1,240 | 23,000 | 1,240 |
| 1990-01-16 | 1,250 | 1,250 | 1,210 | 1,220 | 36,000 | 1,220 |
| 1990-01-12 | 1,290 | 1,290 | 1,250 | 1,250 | 63,000 | 1,250 |
| 1990-01-11 | 1,230 | 1,280 | 1,230 | 1,280 | 52,000 | 1,280 |
| 1990-01-10 | 1,290 | 1,290 | 1,250 | 1,250 | 46,000 | 1,250 |
| 1990-01-09 | 1,280 | 1,300 | 1,270 | 1,290 | 25,000 | 1,290 |
| 1990-01-08 | 1,290 | 1,300 | 1,260 | 1,300 | 29,000 | 1,300 |
| 1990-01-05 | 1,300 | 1,300 | 1,270 | 1,300 | 139,000 | 1,300 |
| 1990-01-04 | 1,280 | 1,300 | 1,270 | 1,300 | 32,000 | 1,300 |
分割・併合履歴 ： [1988-03-28]1株→1.05株
