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
