4633 サカタインクス(株) の時系列データ [1993年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1993-12-30	453	453	450	450	3,000	450
1993-12-29	460	460	453	453	14,000	453
1993-12-28	460	460	450	450	33,000	450
1993-12-27	473	473	464	465	32,000	465
1993-12-24	471	471	470	470	5,000	470
1993-12-22	475	475	470	471	11,000	471
1993-12-21	493	493	475	475	16,000	475
1993-12-20	496	496	490	496	39,000	496
1993-12-17	506	507	500	500	25,000	500
1993-12-16	500	510	500	508	39,000	508
1993-12-15	496	501	496	499	21,000	499
1993-12-14	492	497	492	496	14,000	496
1993-12-13	485	498	485	492	23,000	492
1993-12-10	460	480	460	479	33,000	479
1993-12-09	455	461	455	455	13,000	455
1993-12-08	460	460	445	445	53,000	445
1993-12-07	455	460	450	460	45,000	460
1993-12-06	485	485	465	465	47,000	465
1993-12-03	510	510	480	480	92,000	480
1993-12-02	475	510	475	510	81,000	510
1993-12-01	440	450	439	450	17,000	450
1993-11-30	435	435	425	430	56,000	430
1993-11-29	455	455	421	435	70,000	435
1993-11-26	473	473	450	455	75,000	455
1993-11-25	466	475	466	468	51,000	468
1993-11-24	486	490	476	476	26,000	476
1993-11-22	513	513	492	492	39,000	492
1993-11-19	513	513	508	513	18,000	513
1993-11-18	520	520	513	513	24,000	513
1993-11-17	523	525	520	520	30,000	520
1993-11-16	520	529	520	520	19,000	520
1993-11-15	533	540	530	530	20,000	530
1993-11-12	513	533	513	533	20,000	533
1993-11-11	527	527	513	513	13,000	513
1993-11-10	504	520	504	507	28,000	507
1993-11-09	542	547	520	521	33,000	521
1993-11-08	546	546	526	540	30,000	540
1993-11-05	575	575	545	545	51,000	545
1993-11-04	585	585	580	580	11,000	580
1993-11-02	583	583	579	579	3,000	579
1993-11-01	585	585	585	585	1,000	585
1993-10-29	582	582	582	582	1,000	582
1993-10-28	602	602	580	580	22,000	580
1993-10-27	618	620	600	600	15,000	600
1993-10-26	637	637	626	626	14,000	626
1993-10-25	643	650	640	642	23,000	642
1993-10-22	642	650	642	642	17,000	642
1993-10-21	645	645	642	642	30,000	642
1993-10-20	644	645	644	645	21,000	645
1993-10-19	645	645	636	645	28,000	645
1993-10-18	636	645	636	645	2,000	645
1993-10-15	645	645	645	645	48,000	645
1993-10-14	646	646	640	645	18,000	645
1993-10-13	654	655	646	649	11,000	649
1993-10-12	657	667	657	657	48,000	657
1993-10-08	657	657	655	655	9,000	655
1993-10-07	657	657	652	655	19,000	655
1993-10-06	651	665	651	657	16,000	657
1993-10-05	657	657	650	650	10,000	650
1993-10-04	660	660	654	654	3,000	654
1993-10-01	660	660	640	660	45,000	660
1993-09-30	637	640	636	640	32,000	640
1993-09-29	642	642	636	636	10,000	636
1993-09-28	650	650	646	646	19,000	646
1993-09-27	662	662	646	646	49,000	646
1993-09-24	662	669	662	663	24,000	663
1993-09-22	682	682	662	662	11,000	662
1993-09-21	695	695	690	690	18,000	690
1993-09-20	705	705	699	699	3,000	699
1993-09-16	701	701	692	701	9,000	701
1993-09-14	700	707	700	707	18,000	707
1993-09-13	705	708	705	708	12,000	708
1993-09-10	702	705	702	705	33,000	705
1993-09-09	717	717	712	712	15,000	712
1993-09-08	700	726	700	718	35,000	718
1993-09-07	702	702	702	702	10,000	702
1993-09-06	727	730	727	730	16,000	730
1993-09-03	715	730	714	730	22,000	730
1993-09-02	715	715	714	715	7,000	715
1993-09-01	702	715	701	715	36,000	715
1993-08-31	715	715	701	701	19,000	701
1993-08-30	721	721	700	715	18,000	715
1993-08-27	708	718	708	715	48,000	715
1993-08-26	695	710	690	700	21,000	700
1993-08-25	690	695	690	695	15,000	695
1993-08-24	675	690	675	690	10,000	690
1993-08-23	680	683	676	680	24,000	680
1993-08-20	686	692	680	680	30,000	680
1993-08-19	690	690	685	687	36,000	687
1993-08-18	699	700	695	695	45,000	695
1993-08-17	718	735	700	700	141,000	700
1993-08-16	718	720	716	718	76,000	718
1993-08-13	710	720	705	719	57,000	719
1993-08-12	710	714	710	710	38,000	710
1993-08-11	710	710	705	710	35,000	710
1993-08-10	715	716	700	705	18,000	705
1993-08-09	710	715	710	715	17,000	715
1993-08-06	705	710	705	710	23,000	710
1993-08-05	716	716	710	710	38,000	710
1993-08-04	708	717	708	710	9,000	710
1993-08-03	690	700	690	700	12,000	700
1993-08-02	700	708	700	700	4,000	700
1993-07-30	712	718	708	708	9,000	708
1993-07-29	682	708	682	708	80,000	708
1993-07-28	683	688	682	688	30,000	688
1993-07-27	682	682	672	682	28,000	682
1993-07-26	684	685	682	682	36,000	682
1993-07-23	700	700	682	682	198,000	682
1993-07-22	698	715	697	700	26,000	700
1993-07-21	695	705	695	705	14,000	705
1993-07-20	734	735	724	735	25,000	735
1993-07-19	726	726	725	725	12,000	725
1993-07-16	700	709	700	708	24,000	708
1993-07-15	698	708	698	698	20,000	698
1993-07-14	709	710	694	694	23,000	694
1993-07-13	690	715	690	709	26,000	709
1993-07-12	689	700	686	700	7,000	700
1993-07-09	684	700	684	686	22,000	686
1993-07-08	692	692	690	690	10,000	690
1993-07-07	692	695	692	693	8,000	693
1993-07-06	695	703	695	695	12,000	695
1993-07-05	709	709	702	702	24,000	702
1993-07-02	710	710	703	709	26,000	709
1993-07-01	702	710	702	710	47,000	710
1993-06-30	709	711	707	708	20,000	708
1993-06-29	711	714	681	681	32,000	681
1993-06-28	738	738	703	703	26,000	703
1993-06-25	728	729	728	728	13,000	728
1993-06-24	710	710	700	710	27,000	710
1993-06-23	710	710	700	709	9,000	709
1993-06-22	706	706	674	690	62,000	690
1993-06-21	737	738	706	706	35,000	706
1993-06-18	736	743	736	743	5,000	743
1993-06-17	740	740	729	737	32,000	737
1993-06-16	765	770	730	740	69,000	740
1993-06-15	797	797	761	761	43,000	761
1993-06-14	835	835	796	797	38,000	797
1993-06-11	819	835	814	835	127,000	835
1993-06-10	810	810	780	790	146,000	790
1993-06-08	875	875	819	830	206,000	830
1993-06-07	878	888	862	875	559,000	875
1993-06-04	800	830	792	798	668,000	798
1993-06-03	675	750	670	750	506,000	750
1993-06-02	685	685	675	675	62,000	675
1993-06-01	682	682	675	675	33,000	675
1993-05-31	685	685	674	676	80,000	676
1993-05-28	679	679	673	675	64,000	675
1993-05-27	661	679	661	675	132,000	675
1993-05-26	650	650	642	648	52,000	648
1993-05-25	636	640	626	640	31,000	640
1993-05-24	620	626	615	626	30,000	626
1993-05-21	612	620	610	610	76,000	610
1993-05-20	620	621	611	612	46,000	612
1993-05-19	621	621	620	620	29,000	620
1993-05-18	640	640	621	621	19,000	621
1993-05-17	640	640	640	640	6,000	640
1993-05-14	646	650	638	645	61,000	645
1993-05-13	633	640	632	636	82,000	636
1993-05-12	633	637	626	632	46,000	632
1993-05-11	643	645	631	633	60,000	633
1993-05-10	625	625	612	625	49,000	625
1993-05-07	620	620	607	608	60,000	608
1993-05-06	594	607	590	600	65,000	600
1993-04-30	581	590	578	578	48,000	578
1993-04-28	575	578	574	576	35,000	576
1993-04-27	555	565	555	565	7,000	565
1993-04-26	562	565	562	565	22,000	565
1993-04-23	565	565	561	561	23,000	561
1993-04-22	575	575	561	565	36,000	565
1993-04-21	568	575	568	574	51,000	574
1993-04-20	571	572	571	571	13,000	571
1993-04-19	581	582	571	571	73,000	571
1993-04-16	574	582	570	576	196,000	576
1993-04-15	550	575	546	575	174,000	575
1993-04-14	549	549	540	545	108,000	545
1993-04-13	526	545	526	545	67,000	545
1993-04-12	547	547	527	530	51,000	530
1993-04-09	527	537	520	537	26,000	537
1993-04-08	516	523	516	521	61,000	521
1993-04-07	512	520	512	516	60,000	516
1993-04-06	512	515	512	512	24,000	512
1993-04-05	503	513	503	507	32,000	507
1993-04-02	499	504	495	503	66,000	503
1993-04-01	500	500	490	492	78,000	492
1993-03-31	515	515	500	500	50,000	500
1993-03-30	515	515	503	509	170,000	509
1993-03-29	519	520	510	520	56,000	520
1993-03-26	510	510	505	505	46,000	505
1993-03-25	520	520	503	503	26,000	503
1993-03-24	510	518	505	518	103,000	518
1993-03-23	505	506	505	505	13,000	505
1993-03-22	510	510	510	510	15,000	510
1993-03-19	503	503	503	503	5,000	503
1993-03-18	510	510	507	509	24,000	509
1993-03-17	502	506	501	506	15,000	506
1993-03-16	506	510	502	502	25,000	502
1993-03-15	501	505	501	505	12,000	505
1993-03-12	485	500	485	500	22,000	500
1993-03-11	474	474	474	474	7,000	474
1993-03-10	471	472	471	471	14,000	471
1993-03-09	486	486	471	471	33,000	471
1993-03-08	468	485	468	481	30,000	481
1993-03-05	477	477	469	469	14,000	469
1993-03-04	480	480	472	472	16,000	472
1993-03-03	488	488	488	488	15,000	488
1993-03-02	496	496	486	486	10,000	486
1993-03-01	500	500	495	499	14,000	499
1993-02-26	491	495	490	490	28,000	490
1993-02-25	497	499	497	499	33,000	499
1993-02-24	500	501	495	495	32,000	495
1993-02-23	510	510	510	510	18,000	510
1993-02-22	510	510	510	510	21,000	510
1993-02-19	508	518	508	510	13,000	510
1993-02-18	505	515	505	510	22,000	510
1993-02-17	503	504	503	504	4,000	504
1993-02-16	518	518	507	507	21,000	507
1993-02-15	503	519	503	519	31,000	519
1993-02-12	504	505	502	503	20,000	503
1993-02-10	498	508	498	505	46,000	505
1993-02-09	491	498	488	498	53,000	498
1993-02-08	508	510	486	489	56,000	489
1993-02-05	510	510	500	508	44,000	508
1993-02-04	519	519	504	515	68,000	515
1993-02-03	509	530	500	520	205,000	520
1993-02-02	491	505	490	500	65,000	500
1993-02-01	480	490	479	490	57,000	490
1993-01-29	510	510	490	490	86,000	490
1993-01-28	488	500	487	500	116,000	500
1993-01-27	470	489	470	488	76,000	488
1993-01-26	458	464	458	458	20,000	458
1993-01-25	448	465	444	465	17,000	465
1993-01-22	465	465	450	450	33,000	450
1993-01-21	470	470	470	470	37,000	470
1993-01-20	483	483	470	475	21,000	475
1993-01-19	460	478	460	478	27,000	478
1993-01-18	455	459	455	459	5,000	459
1993-01-14	459	460	455	455	23,000	455
1993-01-13	445	460	444	460	23,000	460
1993-01-12	450	455	449	450	13,000	450
1993-01-08	459	459	450	450	19,000	450
1993-01-07	461	461	460	460	15,000	460
1993-01-06	465	465	455	455	4,000	455
1993-01-05	471	471	466	466	9,000	466

分割・併合履歴： [1988-03-28]1株→1.05株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30