4633 サカタインクス(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 701 | 701 | 694 | 694 | 4,000 | 694 |
| 1991-12-27 | 701 | 701 | 701 | 701 | 3,000 | 701 |
| 1991-12-26 | 700 | 701 | 700 | 701 | 2,000 | 701 |
| 1991-12-25 | 695 | 696 | 695 | 695 | 11,000 | 695 |
| 1991-12-24 | 711 | 712 | 695 | 695 | 6,000 | 695 |
| 1991-12-20 | 690 | 692 | 689 | 692 | 21,000 | 692 |
| 1991-12-19 | 720 | 720 | 685 | 685 | 36,000 | 685 |
| 1991-12-18 | 749 | 749 | 721 | 721 | 5,000 | 721 |
| 1991-12-17 | 738 | 754 | 737 | 753 | 61,000 | 753 |
| 1991-12-16 | 730 | 730 | 730 | 730 | 22,000 | 730 |
| 1991-12-13 | 683 | 700 | 683 | 695 | 33,000 | 695 |
| 1991-12-12 | 683 | 693 | 681 | 693 | 13,000 | 693 |
| 1991-12-11 | 698 | 698 | 693 | 693 | 14,000 | 693 |
| 1991-12-10 | 708 | 708 | 698 | 698 | 4,000 | 698 |
| 1991-12-09 | 688 | 710 | 688 | 710 | 3,000 | 710 |
| 1991-12-06 | 670 | 680 | 670 | 680 | 8,000 | 680 |
| 1991-12-05 | 670 | 680 | 670 | 680 | 8,000 | 680 |
| 1991-12-04 | 648 | 655 | 643 | 655 | 25,000 | 655 |
| 1991-12-03 | 655 | 655 | 655 | 655 | 15,000 | 655 |
| 1991-12-02 | 679 | 679 | 671 | 671 | 12,000 | 671 |
| 1991-11-29 | 690 | 690 | 683 | 683 | 14,000 | 683 |
| 1991-11-28 | 692 | 692 | 690 | 690 | 6,000 | 690 |
| 1991-11-27 | 693 | 695 | 693 | 695 | 10,000 | 695 |
| 1991-11-26 | 692 | 692 | 691 | 692 | 5,000 | 692 |
| 1991-11-25 | 695 | 695 | 692 | 692 | 7,000 | 692 |
| 1991-11-22 | 696 | 696 | 693 | 693 | 6,000 | 693 |
| 1991-11-21 | 690 | 700 | 690 | 700 | 10,000 | 700 |
| 1991-11-20 | 690 | 690 | 689 | 689 | 6,000 | 689 |
| 1991-11-19 | 720 | 720 | 710 | 710 | 5,000 | 710 |
| 1991-11-18 | 720 | 720 | 700 | 700 | 24,000 | 700 |
| 1991-11-15 | 736 | 736 | 729 | 730 | 12,000 | 730 |
| 1991-11-14 | 734 | 735 | 734 | 735 | 12,000 | 735 |
| 1991-11-13 | 725 | 725 | 720 | 720 | 2,000 | 720 |
| 1991-11-12 | 711 | 721 | 710 | 715 | 12,000 | 715 |
| 1991-11-11 | 731 | 731 | 730 | 730 | 12,000 | 730 |
| 1991-11-08 | 739 | 739 | 730 | 730 | 10,000 | 730 |
| 1991-11-07 | 749 | 749 | 749 | 749 | 2,000 | 749 |
| 1991-11-06 | 749 | 749 | 749 | 749 | 1,000 | 749 |
| 1991-11-05 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1991-11-01 | 769 | 769 | 740 | 740 | 10,000 | 740 |
| 1991-10-31 | 750 | 770 | 740 | 770 | 55,000 | 770 |
| 1991-10-30 | 741 | 750 | 741 | 750 | 23,000 | 750 |
| 1991-10-29 | 735 | 740 | 735 | 740 | 35,000 | 740 |
| 1991-10-28 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 1991-10-25 | 738 | 738 | 725 | 725 | 4,000 | 725 |
| 1991-10-24 | 708 | 738 | 707 | 738 | 16,000 | 738 |
| 1991-10-22 | 705 | 710 | 705 | 705 | 22,000 | 705 |
| 1991-10-18 | 701 | 701 | 701 | 701 | 1,000 | 701 |
| 1991-10-17 | 710 | 710 | 700 | 700 | 7,000 | 700 |
| 1991-10-16 | 718 | 720 | 718 | 718 | 10,000 | 718 |
| 1991-10-15 | 720 | 720 | 720 | 720 | 9,000 | 720 |
| 1991-10-14 | 719 | 719 | 719 | 719 | 6,000 | 719 |
| 1991-10-11 | 725 | 725 | 715 | 715 | 11,000 | 715 |
| 1991-10-09 | 737 | 737 | 710 | 710 | 46,000 | 710 |
| 1991-10-04 | 721 | 738 | 721 | 738 | 3,000 | 738 |
| 1991-10-03 | 715 | 716 | 715 | 716 | 12,000 | 716 |
| 1991-10-02 | 715 | 715 | 715 | 715 | 5,000 | 715 |
| 1991-09-26 | 730 | 738 | 730 | 738 | 2,000 | 738 |
| 1991-09-25 | 728 | 745 | 728 | 745 | 4,000 | 745 |
| 1991-09-24 | 725 | 725 | 720 | 720 | 7,000 | 720 |
| 1991-09-19 | 729 | 738 | 728 | 735 | 9,000 | 735 |
| 1991-09-18 | 740 | 740 | 740 | 740 | 11,000 | 740 |
| 1991-09-17 | 740 | 750 | 740 | 740 | 7,000 | 740 |
| 1991-09-13 | 732 | 740 | 732 | 740 | 25,000 | 740 |
| 1991-09-12 | 715 | 715 | 712 | 712 | 20,000 | 712 |
| 1991-09-11 | 715 | 715 | 715 | 715 | 9,000 | 715 |
| 1991-09-10 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 1991-09-09 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 1991-09-06 | 695 | 705 | 695 | 705 | 33,000 | 705 |
| 1991-09-05 | 694 | 695 | 694 | 695 | 9,000 | 695 |
| 1991-09-04 | 690 | 690 | 688 | 688 | 5,000 | 688 |
| 1991-09-02 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 1991-08-30 | 670 | 670 | 670 | 670 | 7,000 | 670 |
| 1991-08-28 | 665 | 665 | 665 | 665 | 5,000 | 665 |
| 1991-08-27 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 1991-08-26 | 700 | 700 | 690 | 690 | 8,000 | 690 |
| 1991-08-23 | 708 | 708 | 690 | 690 | 8,000 | 690 |
| 1991-08-22 | 695 | 710 | 695 | 710 | 5,000 | 710 |
| 1991-08-21 | 690 | 695 | 689 | 695 | 29,000 | 695 |
| 1991-08-20 | 690 | 690 | 690 | 690 | 71,000 | 690 |
| 1991-08-19 | 708 | 710 | 699 | 708 | 70,000 | 708 |
| 1991-08-16 | 693 | 695 | 693 | 695 | 33,000 | 695 |
| 1991-08-15 | 690 | 690 | 690 | 690 | 11,000 | 690 |
| 1991-08-14 | 689 | 690 | 689 | 690 | 2,000 | 690 |
| 1991-08-12 | 730 | 730 | 720 | 720 | 5,000 | 720 |
| 1991-08-09 | 740 | 740 | 720 | 720 | 59,000 | 720 |
| 1991-08-08 | 730 | 731 | 730 | 730 | 3,000 | 730 |
| 1991-08-07 | 730 | 735 | 720 | 720 | 3,000 | 720 |
| 1991-08-06 | 729 | 730 | 728 | 728 | 4,000 | 728 |
| 1991-08-05 | 742 | 742 | 742 | 742 | 6,000 | 742 |
| 1991-08-02 | 742 | 742 | 735 | 735 | 20,000 | 735 |
| 1991-08-01 | 741 | 742 | 735 | 735 | 51,000 | 735 |
| 1991-07-31 | 742 | 745 | 742 | 742 | 27,000 | 742 |
| 1991-07-30 | 730 | 743 | 730 | 743 | 12,000 | 743 |
| 1991-07-29 | 745 | 745 | 730 | 730 | 7,000 | 730 |
| 1991-07-26 | 742 | 742 | 740 | 740 | 12,000 | 740 |
| 1991-07-25 | 720 | 744 | 720 | 742 | 49,000 | 742 |
| 1991-07-24 | 709 | 730 | 709 | 730 | 42,000 | 730 |
| 1991-07-23 | 710 | 717 | 709 | 709 | 23,000 | 709 |
| 1991-07-22 | 720 | 720 | 720 | 720 | 35,000 | 720 |
| 1991-07-19 | 730 | 730 | 720 | 720 | 7,000 | 720 |
| 1991-07-18 | 730 | 730 | 720 | 720 | 11,000 | 720 |
| 1991-07-17 | 734 | 735 | 730 | 735 | 41,000 | 735 |
| 1991-07-16 | 740 | 740 | 735 | 739 | 31,000 | 739 |
| 1991-07-15 | 738 | 740 | 734 | 740 | 64,000 | 740 |
| 1991-07-12 | 699 | 746 | 690 | 743 | 56,000 | 743 |
| 1991-07-10 | 648 | 700 | 648 | 699 | 27,000 | 699 |
| 1991-07-09 | 658 | 658 | 658 | 658 | 11,000 | 658 |
| 1991-07-04 | 738 | 738 | 738 | 738 | 5,000 | 738 |
| 1991-07-03 | 748 | 748 | 746 | 746 | 31,000 | 746 |
| 1991-07-02 | 758 | 758 | 748 | 750 | 12,000 | 750 |
| 1991-07-01 | 754 | 758 | 754 | 758 | 11,000 | 758 |
| 1991-06-28 | 759 | 759 | 735 | 735 | 12,000 | 735 |
| 1991-06-27 | 765 | 765 | 755 | 755 | 12,000 | 755 |
| 1991-06-26 | 772 | 772 | 765 | 765 | 27,000 | 765 |
| 1991-06-25 | 755 | 765 | 745 | 765 | 19,000 | 765 |
| 1991-06-24 | 773 | 773 | 745 | 745 | 14,000 | 745 |
| 1991-06-21 | 765 | 772 | 765 | 765 | 10,000 | 765 |
| 1991-06-20 | 760 | 767 | 745 | 765 | 123,000 | 765 |
| 1991-06-19 | 765 | 765 | 755 | 760 | 19,000 | 760 |
| 1991-06-18 | 779 | 779 | 765 | 765 | 7,000 | 765 |
| 1991-06-17 | 788 | 788 | 788 | 788 | 5,000 | 788 |
| 1991-06-14 | 773 | 788 | 773 | 788 | 8,000 | 788 |
| 1991-06-13 | 770 | 789 | 767 | 789 | 11,000 | 789 |
| 1991-06-12 | 768 | 780 | 763 | 780 | 12,000 | 780 |
| 1991-06-11 | 770 | 770 | 751 | 770 | 10,000 | 770 |
| 1991-06-10 | 788 | 788 | 770 | 770 | 16,000 | 770 |
| 1991-06-07 | 790 | 790 | 770 | 790 | 16,000 | 790 |
| 1991-06-06 | 794 | 794 | 784 | 794 | 8,000 | 794 |
| 1991-06-05 | 794 | 794 | 784 | 794 | 6,000 | 794 |
| 1991-06-04 | 794 | 794 | 775 | 794 | 28,000 | 794 |
| 1991-06-03 | 800 | 800 | 785 | 795 | 6,000 | 795 |
| 1991-05-31 | 809 | 809 | 780 | 800 | 26,000 | 800 |
| 1991-05-30 | 820 | 820 | 810 | 810 | 12,000 | 810 |
| 1991-05-29 | 798 | 810 | 780 | 810 | 26,000 | 810 |
| 1991-05-28 | 790 | 798 | 780 | 798 | 26,000 | 798 |
| 1991-05-27 | 794 | 800 | 794 | 800 | 3,000 | 800 |
| 1991-05-24 | 800 | 810 | 800 | 804 | 9,000 | 804 |
| 1991-05-23 | 789 | 790 | 780 | 785 | 31,000 | 785 |
| 1991-05-22 | 795 | 800 | 786 | 790 | 48,000 | 790 |
| 1991-05-21 | 795 | 795 | 790 | 795 | 26,000 | 795 |
| 1991-05-20 | 790 | 795 | 790 | 790 | 17,000 | 790 |
| 1991-05-17 | 790 | 791 | 780 | 791 | 28,000 | 791 |
| 1991-05-16 | 795 | 795 | 785 | 788 | 23,000 | 788 |
| 1991-05-15 | 795 | 800 | 789 | 800 | 30,000 | 800 |
| 1991-05-14 | 812 | 812 | 794 | 800 | 19,000 | 800 |
| 1991-05-13 | 820 | 820 | 818 | 818 | 24,000 | 818 |
| 1991-05-10 | 815 | 815 | 790 | 813 | 41,000 | 813 |
| 1991-05-09 | 797 | 815 | 797 | 815 | 36,000 | 815 |
| 1991-05-08 | 800 | 800 | 771 | 800 | 20,000 | 800 |
| 1991-05-07 | 800 | 800 | 790 | 795 | 9,000 | 795 |
| 1991-05-02 | 775 | 785 | 775 | 785 | 21,000 | 785 |
| 1991-05-01 | 775 | 800 | 775 | 785 | 45,000 | 785 |
| 1991-04-30 | 792 | 800 | 785 | 785 | 45,000 | 785 |
| 1991-04-26 | 790 | 790 | 775 | 790 | 14,000 | 790 |
| 1991-04-25 | 790 | 790 | 790 | 790 | 5,000 | 790 |
| 1991-04-24 | 811 | 811 | 800 | 810 | 20,000 | 810 |
| 1991-04-23 | 786 | 811 | 786 | 811 | 17,000 | 811 |
| 1991-04-22 | 789 | 800 | 773 | 800 | 17,000 | 800 |
| 1991-04-19 | 810 | 810 | 790 | 790 | 12,000 | 790 |
| 1991-04-18 | 816 | 816 | 810 | 810 | 13,000 | 810 |
| 1991-04-17 | 847 | 848 | 843 | 843 | 7,000 | 843 |
| 1991-04-16 | 825 | 849 | 825 | 849 | 13,000 | 849 |
| 1991-04-15 | 835 | 840 | 830 | 830 | 33,000 | 830 |
| 1991-04-12 | 822 | 849 | 820 | 844 | 77,000 | 844 |
| 1991-04-11 | 800 | 818 | 800 | 812 | 67,000 | 812 |
| 1991-04-10 | 750 | 790 | 750 | 790 | 40,000 | 790 |
| 1991-04-09 | 780 | 780 | 760 | 760 | 20,000 | 760 |
| 1991-04-08 | 765 | 770 | 765 | 770 | 7,000 | 770 |
| 1991-04-05 | 760 | 760 | 756 | 760 | 12,000 | 760 |
| 1991-04-04 | 761 | 766 | 760 | 760 | 8,000 | 760 |
| 1991-04-02 | 735 | 735 | 735 | 735 | 4,000 | 735 |
| 1991-04-01 | 735 | 735 | 735 | 735 | 7,000 | 735 |
| 1991-03-27 | 759 | 760 | 749 | 749 | 9,000 | 749 |
| 1991-03-26 | 761 | 761 | 760 | 760 | 20,000 | 760 |
| 1991-03-25 | 765 | 768 | 765 | 768 | 5,000 | 768 |
| 1991-03-22 | 775 | 775 | 760 | 775 | 71,000 | 775 |
| 1991-03-20 | 775 | 780 | 774 | 774 | 93,000 | 774 |
| 1991-03-18 | 800 | 800 | 790 | 795 | 22,000 | 795 |
| 1991-03-15 | 794 | 794 | 790 | 790 | 8,000 | 790 |
| 1991-03-14 | 776 | 790 | 775 | 790 | 14,000 | 790 |
| 1991-03-13 | 765 | 785 | 765 | 774 | 9,000 | 774 |
| 1991-03-12 | 765 | 775 | 751 | 775 | 73,000 | 775 |
| 1991-03-11 | 749 | 765 | 741 | 755 | 26,000 | 755 |
| 1991-03-08 | 720 | 750 | 720 | 750 | 16,000 | 750 |
| 1991-03-07 | 760 | 760 | 730 | 730 | 9,000 | 730 |
| 1991-03-06 | 717 | 760 | 717 | 760 | 61,000 | 760 |
| 1991-03-05 | 698 | 710 | 698 | 710 | 33,000 | 710 |
| 1991-03-04 | 711 | 711 | 701 | 708 | 8,000 | 708 |
| 1991-03-01 | 714 | 715 | 710 | 710 | 28,000 | 710 |
| 1991-02-28 | 710 | 719 | 710 | 718 | 21,000 | 718 |
| 1991-02-27 | 715 | 715 | 708 | 708 | 25,000 | 708 |
| 1991-02-26 | 709 | 720 | 705 | 719 | 47,000 | 719 |
| 1991-02-25 | 702 | 706 | 691 | 706 | 13,000 | 706 |
| 1991-02-22 | 710 | 710 | 702 | 710 | 4,000 | 710 |
| 1991-02-20 | 722 | 734 | 710 | 728 | 15,000 | 728 |
| 1991-02-19 | 701 | 730 | 700 | 722 | 51,000 | 722 |
| 1991-02-18 | 694 | 700 | 694 | 700 | 12,000 | 700 |
| 1991-02-15 | 676 | 678 | 670 | 670 | 24,000 | 670 |
| 1991-02-14 | 673 | 696 | 673 | 691 | 77,000 | 691 |
| 1991-02-13 | 673 | 673 | 663 | 673 | 27,000 | 673 |
| 1991-02-12 | 656 | 657 | 651 | 655 | 41,000 | 655 |
| 1991-02-08 | 601 | 640 | 601 | 636 | 44,000 | 636 |
| 1991-02-07 | 600 | 600 | 590 | 600 | 38,000 | 600 |
| 1991-02-06 | 575 | 600 | 575 | 600 | 26,000 | 600 |
| 1991-02-05 | 547 | 555 | 540 | 555 | 28,000 | 555 |
| 1991-02-04 | 557 | 557 | 556 | 557 | 7,000 | 557 |
| 1991-02-01 | 561 | 561 | 556 | 556 | 10,000 | 556 |
| 1991-01-31 | 570 | 580 | 565 | 565 | 11,000 | 565 |
| 1991-01-30 | 555 | 565 | 555 | 565 | 23,000 | 565 |
| 1991-01-29 | 565 | 565 | 565 | 565 | 6,000 | 565 |
| 1991-01-25 | 600 | 600 | 599 | 599 | 15,000 | 599 |
| 1991-01-24 | 580 | 600 | 580 | 600 | 13,000 | 600 |
| 1991-01-23 | 600 | 600 | 600 | 600 | 9,000 | 600 |
| 1991-01-22 | 618 | 619 | 617 | 617 | 28,000 | 617 |
| 1991-01-21 | 631 | 631 | 631 | 631 | 6,000 | 631 |
| 1991-01-18 | 650 | 650 | 640 | 650 | 14,000 | 650 |
| 1991-01-17 | 629 | 640 | 629 | 640 | 55,000 | 640 |
| 1991-01-16 | 648 | 648 | 640 | 640 | 17,000 | 640 |
| 1991-01-14 | 665 | 665 | 665 | 665 | 24,000 | 665 |
| 1991-01-11 | 665 | 670 | 665 | 665 | 21,000 | 665 |
| 1991-01-10 | 660 | 660 | 660 | 660 | 22,000 | 660 |
| 1991-01-09 | 660 | 660 | 639 | 660 | 82,000 | 660 |
| 1991-01-08 | 670 | 670 | 650 | 660 | 69,000 | 660 |
| 1991-01-07 | 662 | 670 | 662 | 670 | 2,000 | 670 |
| 1991-01-04 | 662 | 662 | 662 | 662 | 3,000 | 662 |
分割・併合履歴 ： [1988-03-28]1株→1.05株
