4633 サカタインクス(株) の時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-29	486	486	486	486	1,000	486
1992-12-28	476	488	476	486	8,000	486
1992-12-25	490	490	472	472	5,000	472
1992-12-24	495	495	495	495	1,000	495
1992-12-18	492	492	492	492	5,000	492
1992-12-17	476	477	476	477	18,000	477
1992-12-16	490	499	490	499	2,000	499
1992-12-15	486	486	486	486	10,000	486
1992-12-14	486	486	486	486	5,000	486
1992-12-11	481	481	481	481	11,000	481
1992-12-10	485	504	485	504	15,000	504
1992-12-09	485	485	485	485	10,000	485
1992-12-08	485	485	475	475	4,000	475
1992-12-04	465	465	465	465	7,000	465
1992-12-03	480	480	470	470	13,000	470
1992-12-02	500	500	490	490	12,000	490
1992-12-01	501	501	495	495	20,000	495
1992-11-30	495	501	495	501	3,000	501
1992-11-27	480	495	480	495	8,000	495
1992-11-26	456	480	456	480	10,000	480
1992-11-25	465	465	451	455	10,000	455
1992-11-24	456	470	456	470	7,000	470
1992-11-20	451	451	451	451	10,000	451
1992-11-19	456	456	456	456	3,000	456
1992-11-18	440	449	440	449	26,000	449
1992-11-17	440	440	440	440	2,000	440
1992-11-16	441	441	440	440	2,000	440
1992-11-13	447	447	440	440	10,000	440
1992-11-12	450	455	450	455	3,000	455
1992-11-11	460	460	455	455	5,000	455
1992-11-10	456	456	455	455	4,000	455
1992-11-09	480	480	480	480	4,000	480
1992-11-06	496	496	480	480	5,000	480
1992-11-02	499	499	499	499	3,000	499
1992-10-30	498	498	497	497	13,000	497
1992-10-29	500	501	495	495	19,000	495
1992-10-28	497	497	497	497	7,000	497
1992-10-26	496	496	495	495	2,000	495
1992-10-22	495	496	495	495	11,000	495
1992-10-21	495	495	495	495	19,000	495
1992-10-20	494	500	494	495	27,000	495
1992-10-19	516	516	495	495	38,000	495
1992-10-16	524	524	522	522	11,000	522
1992-10-15	541	541	541	541	2,000	541
1992-10-14	524	530	524	530	10,000	530
1992-10-13	519	523	519	522	27,000	522
1992-10-12	522	522	522	522	2,000	522
1992-10-09	540	540	540	540	3,000	540
1992-10-08	530	540	530	540	3,000	540
1992-10-07	523	530	523	530	25,000	530
1992-10-06	536	540	531	540	7,000	540
1992-10-05	522	546	522	546	10,000	546
1992-10-02	521	521	521	521	1,000	521
1992-09-30	548	548	548	548	13,000	548
1992-09-29	560	568	560	568	18,000	568
1992-09-28	569	580	569	570	69,000	570
1992-09-25	567	571	560	570	43,000	570
1992-09-24	535	560	530	560	119,000	560
1992-09-22	520	525	520	525	7,000	525
1992-09-21	521	521	520	520	7,000	520
1992-09-18	520	521	515	520	22,000	520
1992-09-17	521	521	521	521	2,000	521
1992-09-16	535	535	521	521	6,000	521
1992-09-14	540	540	534	535	6,000	535
1992-09-11	540	540	530	530	30,000	530
1992-09-10	535	540	530	530	33,000	530
1992-09-09	521	540	520	540	23,000	540
1992-09-08	521	521	521	521	1,000	521
1992-09-07	511	522	511	520	43,000	520
1992-09-04	530	530	515	515	62,000	515
1992-09-03	528	528	520	520	21,000	520
1992-09-02	531	531	528	528	11,000	528
1992-09-01	560	560	541	541	76,000	541
1992-08-31	560	560	558	560	30,000	560
1992-08-28	540	569	540	567	42,000	567
1992-08-27	520	550	520	550	31,000	550
1992-08-26	512	530	512	530	8,000	530
1992-08-25	508	520	508	511	10,000	511
1992-08-24	502	505	502	505	13,000	505
1992-08-21	466	480	466	472	36,000	472
1992-08-20	447	470	447	470	24,000	470
1992-08-19	447	448	447	447	25,000	447
1992-08-18	461	461	447	447	77,000	447
1992-08-17	465	470	461	461	57,000	461
1992-08-14	465	465	463	463	9,000	463
1992-08-13	466	470	460	466	54,000	466
1992-08-12	471	471	465	471	33,000	471
1992-08-11	485	485	476	481	48,000	481
1992-08-10	480	489	480	489	18,000	489
1992-08-07	499	499	490	490	41,000	490
1992-08-06	493	500	490	500	12,000	500
1992-08-05	490	500	490	498	10,000	498
1992-08-04	515	515	500	500	33,000	500
1992-08-03	510	510	510	510	3,000	510
1992-07-31	520	530	520	530	40,000	530
1992-07-30	500	500	498	498	4,000	498
1992-07-29	510	521	495	500	104,000	500
1992-07-28	500	501	500	500	5,000	500
1992-07-27	510	530	505	505	23,000	505
1992-07-24	534	534	520	520	7,000	520
1992-07-23	500	535	500	535	29,000	535
1992-07-22	534	534	516	516	14,000	516
1992-07-21	527	535	527	535	5,000	535
1992-07-20	543	550	530	530	19,000	530
1992-07-17	539	554	538	545	27,000	545
1992-07-16	537	540	532	540	11,000	540
1992-07-15	537	537	537	537	16,000	537
1992-07-14	537	541	537	537	17,000	537
1992-07-13	536	536	536	536	11,000	536
1992-07-10	536	536	536	536	10,000	536
1992-07-09	535	541	535	540	12,000	540
1992-07-08	535	540	535	536	9,000	536
1992-07-07	541	542	541	541	17,000	541
1992-07-06	543	555	541	548	24,000	548
1992-07-03	537	545	537	541	72,000	541
1992-07-02	525	535	520	535	59,000	535
1992-07-01	517	525	516	525	38,000	525
1992-06-30	526	526	526	526	19,000	526
1992-06-29	526	526	526	526	13,000	526
1992-06-26	535	535	526	526	9,000	526
1992-06-25	530	530	526	526	28,000	526
1992-06-24	545	545	540	540	8,000	540
1992-06-23	527	535	527	535	14,000	535
1992-06-22	540	540	530	535	15,000	535
1992-06-19	527	535	527	535	10,000	535
1992-06-18	534	534	526	526	14,000	526
1992-06-17	560	560	538	541	52,000	541
1992-06-16	573	573	560	560	21,000	560
1992-06-15	571	571	565	570	181,000	570
1992-06-12	572	580	570	570	73,000	570
1992-06-11	570	575	570	570	52,000	570
1992-06-10	570	575	565	569	55,000	569
1992-06-09	570	570	560	570	8,000	570
1992-06-08	571	571	560	565	14,000	565
1992-06-05	571	572	571	571	10,000	571
1992-06-04	580	580	570	570	5,000	570
1992-06-03	571	572	570	572	4,000	572
1992-06-02	570	570	570	570	8,000	570
1992-06-01	575	580	570	580	9,000	580
1992-05-29	550	565	550	565	9,000	565
1992-05-28	560	560	560	560	2,000	560
1992-05-27	575	575	560	560	33,000	560
1992-05-26	575	585	575	575	14,000	575
1992-05-25	565	576	565	576	9,000	576
1992-05-22	576	576	575	575	5,000	575
1992-05-21	580	589	576	585	29,000	585
1992-05-20	590	590	575	585	20,000	585
1992-05-19	571	580	570	580	15,000	580
1992-05-18	560	565	560	561	5,000	561
1992-05-15	565	567	560	560	23,000	560
1992-05-14	570	576	565	565	15,000	565
1992-05-13	560	572	560	570	18,000	570
1992-05-12	579	583	579	579	65,000	579
1992-05-11	565	590	565	583	49,000	583
1992-05-08	540	570	538	565	54,000	565
1992-05-07	515	541	515	540	31,000	540
1992-05-06	510	511	510	510	16,000	510
1992-05-01	497	510	497	510	11,000	510
1992-04-30	500	500	495	496	5,000	496
1992-04-28	495	510	495	510	6,000	510
1992-04-27	486	490	486	490	2,000	490
1992-04-24	480	485	480	485	6,000	485
1992-04-23	470	479	470	473	20,000	473
1992-04-22	480	480	460	460	15,000	460
1992-04-21	500	500	490	490	38,000	490
1992-04-20	525	525	500	500	8,000	500
1992-04-17	525	525	516	516	13,000	516
1992-04-16	519	529	517	520	39,000	520
1992-04-15	500	500	500	500	16,000	500
1992-04-14	475	480	470	475	36,000	475
1992-04-13	469	469	460	460	48,000	460
1992-04-10	424	434	415	434	112,000	434
1992-04-09	430	435	419	419	68,000	419
1992-04-08	470	470	426	426	58,000	426
1992-04-07	501	501	480	480	61,000	480
1992-04-06	499	500	490	500	22,000	500
1992-04-03	491	499	489	499	23,000	499
1992-04-02	524	524	499	501	24,000	501
1992-04-01	540	545	535	535	13,000	535
1992-03-31	547	552	542	545	8,000	545
1992-03-30	547	547	547	547	2,000	547
1992-03-27	560	560	557	557	3,000	557
1992-03-25	550	560	546	560	58,000	560
1992-03-24	563	563	560	560	30,000	560
1992-03-23	592	592	562	562	15,000	562
1992-03-19	570	570	555	569	17,000	569
1992-03-18	600	600	570	570	27,000	570
1992-03-17	615	615	605	605	20,000	605
1992-03-13	630	640	630	630	19,000	630
1992-03-12	630	635	630	630	40,000	630
1992-03-11	640	640	640	640	4,000	640
1992-03-10	661	661	654	654	3,000	654
1992-03-06	676	676	676	676	5,000	676
1992-03-05	680	680	679	680	7,000	680
1992-03-04	680	685	680	685	6,000	685
1992-03-03	684	691	680	680	13,000	680
1992-03-02	691	691	691	691	6,000	691
1992-02-27	685	685	685	685	1,000	685
1992-02-26	675	685	675	685	12,000	685
1992-02-25	675	675	675	675	3,000	675
1992-02-24	675	680	675	675	4,000	675
1992-02-21	695	695	675	675	5,000	675
1992-02-20	669	675	667	675	13,000	675
1992-02-19	670	670	667	667	31,000	667
1992-02-18	673	673	671	671	26,000	671
1992-02-17	672	673	672	672	17,000	672
1992-02-14	674	674	674	674	1,000	674
1992-02-13	672	676	672	673	15,000	673
1992-02-12	692	695	682	682	32,000	682
1992-02-10	682	682	682	682	2,000	682
1992-02-07	689	691	689	691	11,000	691
1992-02-05	692	692	692	692	3,000	692
1992-02-04	698	698	692	692	3,000	692
1992-02-03	710	710	696	696	5,000	696
1992-01-31	670	705	670	705	60,000	705
1992-01-30	670	670	658	660	24,000	660
1992-01-29	665	665	655	660	41,000	660
1992-01-28	660	660	660	660	4,000	660
1992-01-27	650	655	650	652	7,000	652
1992-01-24	655	660	653	660	35,000	660
1992-01-23	665	670	655	655	28,000	655
1992-01-22	665	665	655	655	28,000	655
1992-01-21	648	659	648	658	15,000	658
1992-01-20	663	663	655	658	14,000	658
1992-01-17	685	685	673	673	23,000	673
1992-01-16	686	695	681	695	16,000	695
1992-01-14	686	697	686	691	20,000	691
1992-01-13	701	701	690	690	15,000	690
1992-01-10	715	715	713	713	5,000	713
1992-01-09	700	700	695	700	3,000	700
1992-01-08	715	715	696	696	14,000	696
1992-01-07	696	715	696	715	25,000	715
1992-01-06	697	715	697	715	8,000	715

分割・併合履歴： [1988-03-28]1株→1.05株