4633 サカタインクス(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 645 | 645 | 635 | 636 | 29,000 | 636 |
| 1995-12-28 | 645 | 645 | 630 | 635 | 74,000 | 635 |
| 1995-12-27 | 640 | 640 | 635 | 635 | 10,000 | 635 |
| 1995-12-26 | 640 | 640 | 640 | 640 | 14,000 | 640 |
| 1995-12-25 | 650 | 650 | 640 | 640 | 11,000 | 640 |
| 1995-12-22 | 656 | 656 | 646 | 650 | 54,000 | 650 |
| 1995-12-21 | 639 | 660 | 639 | 651 | 45,000 | 651 |
| 1995-12-20 | 630 | 639 | 630 | 639 | 5,000 | 639 |
| 1995-12-19 | 638 | 638 | 625 | 625 | 4,000 | 625 |
| 1995-12-18 | 640 | 640 | 622 | 622 | 24,000 | 622 |
| 1995-12-15 | 640 | 640 | 620 | 620 | 5,000 | 620 |
| 1995-12-14 | 651 | 651 | 640 | 640 | 24,000 | 640 |
| 1995-12-13 | 651 | 652 | 651 | 651 | 8,000 | 651 |
| 1995-12-12 | 658 | 658 | 651 | 652 | 10,000 | 652 |
| 1995-12-11 | 655 | 662 | 650 | 659 | 32,000 | 659 |
| 1995-12-08 | 655 | 655 | 646 | 655 | 82,000 | 655 |
| 1995-12-07 | 617 | 656 | 617 | 656 | 41,000 | 656 |
| 1995-12-06 | 620 | 620 | 615 | 620 | 16,000 | 620 |
| 1995-12-05 | 620 | 621 | 618 | 620 | 32,000 | 620 |
| 1995-12-04 | 629 | 629 | 620 | 620 | 19,000 | 620 |
| 1995-12-01 | 620 | 629 | 615 | 629 | 20,000 | 629 |
| 1995-11-30 | 618 | 630 | 618 | 625 | 11,000 | 625 |
| 1995-11-29 | 620 | 621 | 618 | 618 | 6,000 | 618 |
| 1995-11-28 | 629 | 630 | 620 | 620 | 9,000 | 620 |
| 1995-11-27 | 603 | 630 | 603 | 630 | 14,000 | 630 |
| 1995-11-24 | 606 | 607 | 606 | 607 | 8,000 | 607 |
| 1995-11-22 | 625 | 625 | 625 | 625 | 2,000 | 625 |
| 1995-11-21 | 634 | 634 | 625 | 625 | 8,000 | 625 |
| 1995-11-20 | 634 | 645 | 634 | 644 | 13,000 | 644 |
| 1995-11-17 | 605 | 630 | 602 | 624 | 62,000 | 624 |
| 1995-11-16 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1995-11-15 | 625 | 625 | 610 | 610 | 14,000 | 610 |
| 1995-11-14 | 625 | 625 | 625 | 625 | 2,000 | 625 |
| 1995-11-13 | 616 | 616 | 616 | 616 | 1,000 | 616 |
| 1995-11-10 | 615 | 618 | 615 | 618 | 13,000 | 618 |
| 1995-11-09 | 605 | 620 | 605 | 615 | 13,000 | 615 |
| 1995-11-08 | 606 | 606 | 606 | 606 | 1,000 | 606 |
| 1995-11-07 | 603 | 606 | 603 | 606 | 9,000 | 606 |
| 1995-11-06 | 602 | 612 | 602 | 612 | 11,000 | 612 |
| 1995-11-02 | 595 | 600 | 595 | 600 | 9,000 | 600 |
| 1995-11-01 | 591 | 595 | 591 | 595 | 14,000 | 595 |
| 1995-10-31 | 605 | 605 | 599 | 600 | 28,000 | 600 |
| 1995-10-30 | 600 | 605 | 600 | 605 | 11,000 | 605 |
| 1995-10-27 | 647 | 647 | 619 | 619 | 18,000 | 619 |
| 1995-10-26 | 630 | 644 | 630 | 637 | 79,000 | 637 |
| 1995-10-25 | 620 | 639 | 620 | 630 | 22,000 | 630 |
| 1995-10-24 | 638 | 640 | 630 | 630 | 25,000 | 630 |
| 1995-10-23 | 614 | 628 | 614 | 628 | 38,000 | 628 |
| 1995-10-20 | 615 | 625 | 610 | 614 | 28,000 | 614 |
| 1995-10-19 | 603 | 610 | 603 | 610 | 10,000 | 610 |
| 1995-10-18 | 580 | 600 | 575 | 600 | 6,000 | 600 |
| 1995-10-17 | 576 | 580 | 576 | 580 | 3,000 | 580 |
| 1995-10-13 | 575 | 578 | 575 | 575 | 16,000 | 575 |
| 1995-10-12 | 580 | 580 | 576 | 576 | 2,000 | 576 |
| 1995-10-11 | 604 | 604 | 575 | 575 | 6,000 | 575 |
| 1995-10-09 | 592 | 604 | 592 | 604 | 4,000 | 604 |
| 1995-10-06 | 597 | 620 | 597 | 602 | 13,000 | 602 |
| 1995-10-05 | 601 | 601 | 599 | 599 | 4,000 | 599 |
| 1995-10-04 | 592 | 601 | 592 | 601 | 5,000 | 601 |
| 1995-10-03 | 590 | 590 | 590 | 590 | 3,000 | 590 |
| 1995-09-29 | 575 | 580 | 575 | 580 | 13,000 | 580 |
| 1995-09-28 | 580 | 580 | 580 | 580 | 13,000 | 580 |
| 1995-09-26 | 580 | 580 | 575 | 575 | 5,000 | 575 |
| 1995-09-25 | 575 | 584 | 575 | 584 | 13,000 | 584 |
| 1995-09-22 | 579 | 579 | 560 | 575 | 31,000 | 575 |
| 1995-09-21 | 585 | 589 | 575 | 589 | 40,000 | 589 |
| 1995-09-20 | 603 | 608 | 600 | 600 | 32,000 | 600 |
| 1995-09-19 | 601 | 605 | 601 | 602 | 23,000 | 602 |
| 1995-09-18 | 603 | 609 | 603 | 605 | 11,000 | 605 |
| 1995-09-14 | 616 | 620 | 613 | 613 | 51,000 | 613 |
| 1995-09-13 | 611 | 615 | 611 | 615 | 8,000 | 615 |
| 1995-09-12 | 622 | 622 | 610 | 610 | 10,000 | 610 |
| 1995-09-11 | 601 | 625 | 601 | 625 | 18,000 | 625 |
| 1995-09-08 | 600 | 610 | 590 | 600 | 76,000 | 600 |
| 1995-09-07 | 628 | 628 | 605 | 605 | 6,000 | 605 |
| 1995-09-06 | 626 | 630 | 620 | 630 | 39,000 | 630 |
| 1995-09-05 | 639 | 639 | 625 | 635 | 19,000 | 635 |
| 1995-09-04 | 650 | 701 | 645 | 645 | 244,000 | 645 |
| 1995-09-01 | 615 | 650 | 607 | 650 | 112,000 | 650 |
| 1995-08-31 | 580 | 605 | 575 | 605 | 40,000 | 605 |
| 1995-08-30 | 595 | 595 | 580 | 580 | 11,000 | 580 |
| 1995-08-29 | 580 | 585 | 575 | 575 | 17,000 | 575 |
| 1995-08-28 | 585 | 585 | 585 | 585 | 13,000 | 585 |
| 1995-08-25 | 581 | 581 | 575 | 575 | 22,000 | 575 |
| 1995-08-24 | 569 | 581 | 569 | 571 | 57,000 | 571 |
| 1995-08-23 | 600 | 600 | 569 | 571 | 103,000 | 571 |
| 1995-08-22 | 581 | 600 | 581 | 599 | 34,000 | 599 |
| 1995-08-21 | 605 | 605 | 576 | 576 | 18,000 | 576 |
| 1995-08-18 | 601 | 601 | 599 | 600 | 12,000 | 600 |
| 1995-08-17 | 600 | 604 | 599 | 601 | 32,000 | 601 |
| 1995-08-16 | 590 | 599 | 587 | 599 | 17,000 | 599 |
| 1995-08-15 | 575 | 582 | 575 | 582 | 3,000 | 582 |
| 1995-08-14 | 570 | 570 | 563 | 570 | 37,000 | 570 |
| 1995-08-10 | 570 | 570 | 563 | 570 | 31,000 | 570 |
| 1995-08-09 | 585 | 585 | 580 | 580 | 3,000 | 580 |
| 1995-08-08 | 581 | 581 | 570 | 575 | 8,000 | 575 |
| 1995-08-07 | 587 | 587 | 580 | 580 | 11,000 | 580 |
| 1995-08-04 | 568 | 588 | 568 | 580 | 58,000 | 580 |
| 1995-08-03 | 564 | 567 | 563 | 567 | 5,000 | 567 |
| 1995-08-02 | 551 | 560 | 550 | 560 | 12,000 | 560 |
| 1995-08-01 | 550 | 559 | 550 | 559 | 10,000 | 559 |
| 1995-07-31 | 541 | 551 | 535 | 550 | 8,000 | 550 |
| 1995-07-28 | 531 | 531 | 531 | 531 | 1,000 | 531 |
| 1995-07-27 | 545 | 560 | 545 | 560 | 4,000 | 560 |
| 1995-07-26 | 540 | 545 | 530 | 530 | 17,000 | 530 |
| 1995-07-25 | 541 | 541 | 540 | 540 | 3,000 | 540 |
| 1995-07-24 | 550 | 550 | 540 | 541 | 9,000 | 541 |
| 1995-07-21 | 548 | 548 | 548 | 548 | 1,000 | 548 |
| 1995-07-20 | 553 | 553 | 550 | 550 | 13,000 | 550 |
| 1995-07-18 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 1995-07-17 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 1995-07-14 | 559 | 559 | 553 | 553 | 11,000 | 553 |
| 1995-07-13 | 561 | 561 | 560 | 560 | 16,000 | 560 |
| 1995-07-12 | 570 | 570 | 560 | 560 | 23,000 | 560 |
| 1995-07-11 | 589 | 589 | 570 | 570 | 17,000 | 570 |
| 1995-07-10 | 600 | 610 | 579 | 579 | 25,000 | 579 |
| 1995-07-07 | 563 | 599 | 555 | 599 | 18,000 | 599 |
| 1995-07-06 | 552 | 553 | 549 | 553 | 6,000 | 553 |
| 1995-07-05 | 566 | 566 | 553 | 553 | 6,000 | 553 |
| 1995-07-04 | 538 | 556 | 538 | 556 | 3,000 | 556 |
| 1995-07-03 | 525 | 526 | 516 | 526 | 18,000 | 526 |
| 1995-06-30 | 516 | 525 | 514 | 525 | 21,000 | 525 |
| 1995-06-29 | 511 | 515 | 511 | 515 | 7,000 | 515 |
| 1995-06-28 | 534 | 534 | 530 | 530 | 8,000 | 530 |
| 1995-06-27 | 530 | 535 | 530 | 535 | 6,000 | 535 |
| 1995-06-26 | 530 | 530 | 530 | 530 | 7,000 | 530 |
| 1995-06-23 | 515 | 535 | 515 | 535 | 3,000 | 535 |
| 1995-06-22 | 505 | 505 | 500 | 500 | 23,000 | 500 |
| 1995-06-21 | 504 | 505 | 500 | 505 | 31,000 | 505 |
| 1995-06-20 | 520 | 520 | 504 | 504 | 18,000 | 504 |
| 1995-06-19 | 526 | 526 | 520 | 520 | 3,000 | 520 |
| 1995-06-16 | 527 | 527 | 515 | 515 | 62,000 | 515 |
| 1995-06-15 | 530 | 532 | 520 | 520 | 30,000 | 520 |
| 1995-06-14 | 520 | 537 | 520 | 530 | 37,000 | 530 |
| 1995-06-13 | 550 | 551 | 535 | 535 | 51,000 | 535 |
| 1995-06-12 | 560 | 565 | 560 | 565 | 13,000 | 565 |
| 1995-06-09 | 582 | 585 | 570 | 585 | 19,000 | 585 |
| 1995-06-08 | 585 | 588 | 585 | 585 | 12,000 | 585 |
| 1995-06-07 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 1995-06-06 | 600 | 600 | 600 | 600 | 11,000 | 600 |
| 1995-06-05 | 600 | 600 | 595 | 600 | 23,000 | 600 |
| 1995-06-02 | 600 | 601 | 600 | 600 | 14,000 | 600 |
| 1995-06-01 | 578 | 580 | 576 | 580 | 23,000 | 580 |
| 1995-05-31 | 579 | 579 | 574 | 579 | 4,000 | 579 |
| 1995-05-30 | 589 | 590 | 584 | 584 | 5,000 | 584 |
| 1995-05-29 | 570 | 570 | 564 | 570 | 12,000 | 570 |
| 1995-05-26 | 575 | 580 | 575 | 580 | 17,000 | 580 |
| 1995-05-25 | 585 | 585 | 580 | 580 | 13,000 | 580 |
| 1995-05-24 | 588 | 589 | 585 | 589 | 16,000 | 589 |
| 1995-05-23 | 575 | 578 | 570 | 570 | 24,000 | 570 |
| 1995-05-22 | 590 | 590 | 586 | 586 | 20,000 | 586 |
| 1995-05-19 | 590 | 590 | 586 | 590 | 25,000 | 590 |
| 1995-05-18 | 595 | 600 | 595 | 595 | 19,000 | 595 |
| 1995-05-17 | 605 | 605 | 596 | 600 | 20,000 | 600 |
| 1995-05-16 | 586 | 588 | 586 | 588 | 9,000 | 588 |
| 1995-05-15 | 605 | 605 | 598 | 598 | 21,000 | 598 |
| 1995-05-12 | 594 | 608 | 594 | 608 | 37,000 | 608 |
| 1995-05-11 | 594 | 595 | 594 | 594 | 23,000 | 594 |
| 1995-05-10 | 593 | 594 | 593 | 594 | 10,000 | 594 |
| 1995-05-09 | 599 | 599 | 594 | 598 | 12,000 | 598 |
| 1995-05-08 | 599 | 599 | 599 | 599 | 4,000 | 599 |
| 1995-05-02 | 585 | 585 | 585 | 585 | 6,000 | 585 |
| 1995-05-01 | 591 | 591 | 591 | 591 | 8,000 | 591 |
| 1995-04-28 | 588 | 588 | 588 | 588 | 13,000 | 588 |
| 1995-04-27 | 586 | 588 | 586 | 588 | 7,000 | 588 |
| 1995-04-26 | 599 | 599 | 588 | 588 | 26,000 | 588 |
| 1995-04-25 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 1995-04-24 | 600 | 600 | 595 | 595 | 14,000 | 595 |
| 1995-04-21 | 599 | 599 | 588 | 595 | 13,000 | 595 |
| 1995-04-20 | 571 | 590 | 571 | 590 | 10,000 | 590 |
| 1995-04-19 | 561 | 580 | 561 | 580 | 10,000 | 580 |
| 1995-04-18 | 574 | 574 | 558 | 560 | 31,000 | 560 |
| 1995-04-17 | 571 | 571 | 570 | 571 | 12,000 | 571 |
| 1995-04-14 | 561 | 571 | 560 | 571 | 106,000 | 571 |
| 1995-04-13 | 563 | 563 | 563 | 563 | 14,000 | 563 |
| 1995-04-12 | 563 | 565 | 563 | 565 | 3,000 | 565 |
| 1995-04-11 | 561 | 561 | 561 | 561 | 20,000 | 561 |
| 1995-04-10 | 560 | 560 | 560 | 560 | 3,000 | 560 |
| 1995-04-07 | 560 | 560 | 560 | 560 | 16,000 | 560 |
| 1995-04-06 | 565 | 565 | 560 | 560 | 25,000 | 560 |
| 1995-04-05 | 551 | 565 | 551 | 565 | 11,000 | 565 |
| 1995-04-04 | 545 | 550 | 545 | 550 | 15,000 | 550 |
| 1995-04-03 | 550 | 555 | 546 | 546 | 23,000 | 546 |
| 1995-03-31 | 560 | 560 | 550 | 550 | 7,000 | 550 |
| 1995-03-30 | 546 | 550 | 546 | 550 | 10,000 | 550 |
| 1995-03-29 | 545 | 545 | 545 | 545 | 20,000 | 545 |
| 1995-03-28 | 543 | 553 | 543 | 545 | 28,000 | 545 |
| 1995-03-27 | 538 | 540 | 538 | 540 | 29,000 | 540 |
| 1995-03-24 | 531 | 535 | 530 | 535 | 21,000 | 535 |
| 1995-03-23 | 532 | 532 | 530 | 531 | 18,000 | 531 |
| 1995-03-22 | 535 | 540 | 535 | 540 | 19,000 | 540 |
| 1995-03-20 | 540 | 540 | 540 | 540 | 20,000 | 540 |
| 1995-03-16 | 539 | 539 | 530 | 530 | 3,000 | 530 |
| 1995-03-15 | 535 | 540 | 535 | 540 | 10,000 | 540 |
| 1995-03-14 | 525 | 525 | 525 | 525 | 20,000 | 525 |
| 1995-03-13 | 530 | 531 | 530 | 530 | 20,000 | 530 |
| 1995-03-10 | 530 | 530 | 525 | 525 | 22,000 | 525 |
| 1995-03-09 | 547 | 547 | 547 | 547 | 8,000 | 547 |
| 1995-03-08 | 525 | 525 | 522 | 525 | 18,000 | 525 |
| 1995-03-07 | 528 | 531 | 527 | 530 | 37,000 | 530 |
| 1995-03-06 | 505 | 519 | 505 | 515 | 30,000 | 515 |
| 1995-03-03 | 491 | 501 | 491 | 500 | 5,000 | 500 |
| 1995-03-02 | 485 | 495 | 485 | 489 | 252,000 | 489 |
| 1995-03-01 | 482 | 488 | 481 | 485 | 117,000 | 485 |
| 1995-02-28 | 495 | 496 | 480 | 480 | 84,000 | 480 |
| 1995-02-27 | 511 | 511 | 490 | 490 | 16,000 | 490 |
| 1995-02-24 | 540 | 540 | 521 | 521 | 12,000 | 521 |
| 1995-02-23 | 550 | 550 | 540 | 540 | 37,000 | 540 |
| 1995-02-22 | 550 | 550 | 550 | 550 | 5,000 | 550 |
| 1995-02-21 | 550 | 555 | 550 | 555 | 5,000 | 555 |
| 1995-02-20 | 562 | 562 | 546 | 560 | 22,000 | 560 |
| 1995-02-17 | 560 | 561 | 560 | 561 | 4,000 | 561 |
| 1995-02-15 | 560 | 560 | 551 | 559 | 7,000 | 559 |
| 1995-02-14 | 560 | 560 | 550 | 560 | 9,000 | 560 |
| 1995-02-13 | 546 | 560 | 546 | 560 | 5,000 | 560 |
| 1995-02-09 | 560 | 560 | 540 | 540 | 27,000 | 540 |
| 1995-02-08 | 570 | 575 | 555 | 565 | 13,000 | 565 |
| 1995-02-07 | 561 | 561 | 550 | 550 | 8,000 | 550 |
| 1995-02-06 | 581 | 582 | 581 | 581 | 10,000 | 581 |
| 1995-02-03 | 593 | 593 | 583 | 583 | 6,000 | 583 |
| 1995-02-02 | 583 | 583 | 583 | 583 | 1,000 | 583 |
| 1995-02-01 | 583 | 583 | 582 | 582 | 2,000 | 582 |
| 1995-01-31 | 583 | 583 | 582 | 582 | 5,000 | 582 |
| 1995-01-30 | 591 | 591 | 582 | 582 | 13,000 | 582 |
| 1995-01-27 | 590 | 590 | 583 | 583 | 14,000 | 583 |
| 1995-01-26 | 610 | 610 | 600 | 600 | 11,000 | 600 |
| 1995-01-25 | 591 | 605 | 590 | 605 | 11,000 | 605 |
| 1995-01-24 | 586 | 590 | 582 | 590 | 12,000 | 590 |
| 1995-01-20 | 646 | 646 | 636 | 636 | 3,000 | 636 |
| 1995-01-19 | 650 | 650 | 645 | 646 | 33,000 | 646 |
| 1995-01-18 | 642 | 650 | 642 | 650 | 6,000 | 650 |
| 1995-01-17 | 635 | 635 | 632 | 632 | 4,000 | 632 |
| 1995-01-13 | 650 | 650 | 641 | 641 | 8,000 | 641 |
| 1995-01-12 | 650 | 650 | 650 | 650 | 7,000 | 650 |
| 1995-01-11 | 660 | 660 | 650 | 650 | 15,000 | 650 |
| 1995-01-10 | 650 | 656 | 645 | 656 | 22,000 | 656 |
| 1995-01-09 | 651 | 651 | 651 | 651 | 7,000 | 651 |
| 1995-01-06 | 666 | 666 | 645 | 650 | 49,000 | 650 |
| 1995-01-05 | 666 | 666 | 666 | 666 | 18,000 | 666 |
分割・併合履歴 ： [1988-03-28]1株→1.05株
