4633 サカタインクス(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	666	666	661	665	29,000	665
1994-12-29	661	661	661	661	9,000	661
1994-12-28	675	675	675	675	2,000	675
1994-12-27	661	671	661	661	7,000	661
1994-12-26	680	680	670	670	27,000	670
1994-12-22	644	660	639	660	21,000	660
1994-12-21	645	645	645	645	2,000	645
1994-12-20	640	645	640	645	8,000	645
1994-12-19	640	640	640	640	5,000	640
1994-12-16	640	640	640	640	11,000	640
1994-12-15	641	642	640	641	13,000	641
1994-12-14	630	640	630	640	12,000	640
1994-12-13	637	650	637	650	27,000	650
1994-12-12	645	647	641	647	16,000	647
1994-12-09	645	645	643	645	19,000	645
1994-12-08	650	660	650	660	4,000	660
1994-12-07	646	646	641	641	18,000	641
1994-12-06	647	647	646	647	3,000	647
1994-12-05	659	659	646	646	3,000	646
1994-12-02	642	642	642	642	2,000	642
1994-12-01	660	660	641	641	11,000	641
1994-11-30	661	661	660	660	2,000	660
1994-11-29	660	660	660	660	17,000	660
1994-11-28	660	660	645	660	21,000	660
1994-11-25	651	660	650	650	41,000	650
1994-11-24	650	660	650	660	30,000	660
1994-11-22	670	675	665	670	13,000	670
1994-11-21	683	683	674	675	24,000	675
1994-11-18	684	684	675	676	13,000	676
1994-11-17	675	675	675	675	11,000	675
1994-11-16	678	678	675	675	16,000	675
1994-11-15	684	684	684	684	1,000	684
1994-11-14	675	675	670	674	22,000	674
1994-11-11	675	675	675	675	18,000	675
1994-11-10	680	680	670	675	53,000	675
1994-11-09	684	686	681	681	36,000	681
1994-11-08	674	695	674	695	15,000	695
1994-11-07	684	684	681	684	30,000	684
1994-11-04	684	684	683	684	10,000	684
1994-11-02	698	700	690	700	19,000	700
1994-11-01	699	699	699	699	4,000	699
1994-10-31	684	690	682	690	48,000	690
1994-10-28	679	687	679	687	31,000	687
1994-10-27	680	680	680	680	5,000	680
1994-10-26	681	681	680	681	19,000	681
1994-10-25	680	680	680	680	8,000	680
1994-10-24	680	680	680	680	20,000	680
1994-10-21	680	680	675	680	34,000	680
1994-10-20	680	680	675	675	24,000	675
1994-10-19	675	695	675	687	53,000	687
1994-10-18	671	675	670	675	11,000	675
1994-10-17	662	680	662	665	8,000	665
1994-10-14	661	661	660	660	7,000	660
1994-10-13	650	660	644	660	22,000	660
1994-10-12	639	645	639	640	21,000	640
1994-10-11	635	640	635	636	29,000	636
1994-10-07	635	635	630	635	18,000	635
1994-10-06	640	640	635	635	11,000	635
1994-10-05	640	640	635	640	60,000	640
1994-10-04	641	651	640	640	107,000	640
1994-10-03	630	640	630	640	13,000	640
1994-09-30	631	631	622	625	11,000	625
1994-09-29	620	660	620	660	10,000	660
1994-09-28	630	640	619	630	15,000	630
1994-09-27	641	642	630	630	14,000	630
1994-09-26	665	665	660	661	22,000	661
1994-09-22	655	670	640	670	62,000	670
1994-09-21	665	665	665	665	14,000	665
1994-09-20	667	668	667	668	18,000	668
1994-09-19	673	680	660	670	60,000	670
1994-09-16	675	680	675	680	31,000	680
1994-09-14	673	683	673	683	38,000	683
1994-09-13	671	683	671	683	25,000	683
1994-09-12	675	681	675	681	41,000	681
1994-09-09	690	690	675	675	22,000	675
1994-09-08	690	691	680	690	53,000	690
1994-09-07	701	701	686	695	52,000	695
1994-09-06	700	706	700	706	65,000	706
1994-09-05	710	719	699	699	21,000	699
1994-09-02	700	709	699	709	12,000	709
1994-09-01	697	700	694	694	21,000	694
1994-08-31	698	700	698	700	26,000	700
1994-08-30	698	699	698	698	27,000	698
1994-08-29	710	710	700	700	18,000	700
1994-08-26	698	700	698	700	34,000	700
1994-08-25	688	700	688	700	57,000	700
1994-08-24	698	698	695	698	51,000	698
1994-08-23	690	698	690	698	15,000	698
1994-08-22	700	703	700	700	53,000	700
1994-08-19	700	700	698	700	59,000	700
1994-08-18	700	700	700	700	27,000	700
1994-08-17	705	705	698	705	32,000	705
1994-08-16	700	708	690	708	34,000	708
1994-08-15	700	710	700	700	14,000	700
1994-08-12	690	698	690	698	95,000	698
1994-08-11	682	695	682	690	100,000	690
1994-08-10	680	682	679	680	54,000	680
1994-08-09	671	680	671	680	34,000	680
1994-08-08	669	680	669	680	38,000	680
1994-08-05	697	698	690	698	56,000	698
1994-08-04	695	698	695	698	47,000	698
1994-08-03	710	710	690	694	38,000	694
1994-08-02	701	705	701	705	9,000	705
1994-08-01	702	702	701	701	19,000	701
1994-07-29	702	714	702	708	56,000	708
1994-07-28	708	709	705	709	23,000	709
1994-07-27	707	708	706	708	19,000	708
1994-07-26	709	716	709	715	44,000	715
1994-07-25	707	715	707	715	14,000	715
1994-07-22	715	720	715	716	33,000	716
1994-07-21	710	715	710	710	34,000	710
1994-07-20	720	730	720	720	74,000	720
1994-07-19	720	720	710	720	50,000	720
1994-07-18	704	720	704	720	28,000	720
1994-07-15	702	705	702	705	17,000	705
1994-07-14	710	710	700	700	14,000	700
1994-07-13	714	718	707	710	32,000	710
1994-07-12	720	724	709	724	39,000	724
1994-07-11	720	730	720	725	48,000	725
1994-07-08	740	741	720	720	23,000	720
1994-07-07	750	759	745	745	79,000	745
1994-07-06	760	769	751	769	139,000	769
1994-07-05	760	767	755	767	84,000	767
1994-07-04	740	758	740	753	133,000	753
1994-07-01	730	760	730	737	237,000	737
1994-06-30	683	735	683	730	147,000	730
1994-06-29	685	697	681	697	46,000	697
1994-06-28	682	699	682	695	50,000	695
1994-06-27	672	673	662	672	49,000	672
1994-06-24	690	694	681	681	50,000	681
1994-06-23	672	688	672	688	85,000	688
1994-06-22	665	670	656	670	75,000	670
1994-06-21	676	684	670	678	44,000	678
1994-06-20	678	688	675	675	122,000	675
1994-06-17	685	688	675	675	59,000	675
1994-06-16	685	688	675	688	63,000	688
1994-06-15	671	690	671	690	79,000	690
1994-06-14	670	675	665	670	47,000	670
1994-06-13	650	668	650	655	43,000	655
1994-06-10	673	679	670	670	87,000	670
1994-06-09	662	679	660	675	86,000	675
1994-06-08	654	672	651	672	107,000	672
1994-06-07	647	664	647	655	27,000	655
1994-06-06	668	668	660	660	8,000	660
1994-06-03	663	675	660	669	68,000	669
1994-06-02	645	680	645	676	168,000	676
1994-06-01	645	645	631	640	47,000	640
1994-05-31	630	646	630	645	63,000	645
1994-05-30	630	635	624	635	30,000	635
1994-05-27	625	626	621	626	32,000	626
1994-05-26	630	630	615	615	11,000	615
1994-05-25	635	638	630	630	10,000	630
1994-05-24	624	639	617	639	40,000	639
1994-05-23	610	615	610	615	5,000	615
1994-05-20	625	635	625	635	34,000	635
1994-05-19	623	625	623	625	10,000	625
1994-05-18	630	634	625	625	50,000	625
1994-05-17	631	635	631	633	53,000	633
1994-05-16	620	630	620	630	36,000	630
1994-05-13	610	620	610	620	11,000	620
1994-05-12	630	630	610	630	29,000	630
1994-05-11	620	630	620	630	31,000	630
1994-05-10	600	620	600	620	16,000	620
1994-05-09	623	630	610	610	17,000	610
1994-05-06	625	625	623	623	3,000	623
1994-05-02	617	617	617	617	8,000	617
1994-04-28	634	634	627	627	45,000	627
1994-04-27	627	630	627	627	82,000	627
1994-04-26	625	630	624	626	52,000	626
1994-04-25	629	639	620	630	102,000	630
1994-04-22	615	620	615	620	82,000	620
1994-04-21	604	609	602	602	53,000	602
1994-04-20	605	610	605	605	59,000	605
1994-04-19	608	613	605	605	51,000	605
1994-04-18	604	610	604	610	19,000	610
1994-04-15	600	604	595	604	23,000	604
1994-04-13	600	604	592	603	31,000	603
1994-04-12	608	608	591	591	27,000	591
1994-04-11	598	608	589	608	67,000	608
1994-04-08	576	581	566	580	148,000	580
1994-04-07	580	580	566	566	7,000	566
1994-04-06	580	580	561	561	4,000	561
1994-04-05	560	580	560	580	6,000	580
1994-04-04	554	555	553	553	15,000	553
1994-04-01	578	578	560	560	20,000	560
1994-03-31	578	594	578	578	5,000	578
1994-03-30	581	585	578	578	5,000	578
1994-03-29	600	608	600	608	9,000	608
1994-03-28	582	601	582	600	16,000	600
1994-03-25	600	600	591	595	24,000	595
1994-03-24	596	600	591	600	20,000	600
1994-03-23	601	605	597	597	48,000	597
1994-03-22	618	630	610	610	51,000	610
1994-03-18	607	623	607	618	235,000	618
1994-03-17	593	607	590	607	132,000	607
1994-03-16	595	595	585	590	87,000	590
1994-03-15	585	600	581	594	20,000	594
1994-03-14	575	580	575	580	29,000	580
1994-03-11	579	579	565	575	35,000	575
1994-03-10	574	574	564	565	9,000	565
1994-03-09	575	575	562	562	29,000	562
1994-03-08	568	570	565	565	34,000	565
1994-03-07	575	575	565	565	39,000	565
1994-03-04	565	570	565	565	26,000	565
1994-03-03	560	564	559	560	22,000	560
1994-03-02	561	566	557	557	18,000	557
1994-03-01	554	560	554	560	12,000	560
1994-02-28	551	560	551	552	15,000	552
1994-02-25	541	550	541	550	33,000	550
1994-02-24	560	560	549	550	17,000	550
1994-02-23	540	550	540	540	23,000	540
1994-02-22	532	548	532	540	10,000	540
1994-02-21	545	545	523	523	29,000	523
1994-02-18	530	545	522	535	38,000	535
1994-02-17	560	560	530	540	52,000	540
1994-02-16	560	575	550	550	78,000	550
1994-02-15	559	559	535	550	30,000	550
1994-02-14	575	575	550	560	21,000	560
1994-02-10	580	585	570	579	37,000	579
1994-02-09	586	586	568	570	73,000	570
1994-02-08	575	586	575	580	66,000	580
1994-02-07	568	570	568	570	10,000	570
1994-02-04	570	575	560	569	14,000	569
1994-02-03	570	570	561	562	31,000	562
1994-02-02	576	586	571	580	30,000	580
1994-02-01	580	590	580	586	63,000	586
1994-01-31	580	580	565	580	81,000	580
1994-01-28	550	560	550	560	12,000	560
1994-01-27	569	569	550	550	61,000	550
1994-01-26	545	569	545	569	86,000	569
1994-01-25	505	535	505	535	24,000	535
1994-01-24	507	508	501	505	22,000	505
1994-01-21	562	562	541	546	37,000	546
1994-01-20	550	564	540	561	56,000	561
1994-01-19	534	550	527	550	65,000	550
1994-01-18	526	537	526	537	25,000	537
1994-01-17	538	538	521	521	37,000	521
1994-01-14	518	518	518	518	5,000	518
1994-01-13	555	555	538	538	45,000	538
1994-01-12	510	555	506	555	73,000	555
1994-01-11	516	520	510	510	33,000	510
1994-01-10	490	516	490	516	44,000	516
1994-01-07	483	483	480	483	34,000	483
1994-01-06	488	489	483	483	22,000	483
1994-01-05	460	470	460	470	14,000	470
1994-01-04	452	462	452	462	3,000	462

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