4633 サカタインクス(株) の時系列データ [1996年度]

日付始値高値安値終値出来高調整後終値
1996-12-3062963962963825,000638
1996-12-2764064764064144,000641
1996-12-2664565064064089,000640
1996-12-2564364564264491,000644
1996-12-24656658644644110,000644
1996-12-2065566165265938,000659
1996-12-19670670657657183,000657
1996-12-1867267366667097,000670
1996-12-17670675670672237,000672
1996-12-1667567667167235,000672
1996-12-1367067567067078,000670
1996-12-1267067267067039,000670
1996-12-1167567567067056,000670
1996-12-1067768467567538,000675
1996-12-0967169067169012,000690
1996-12-0667767767067040,000670
1996-12-0566167065966580,000665
1996-12-0466066565566555,000665
1996-12-0367467566066075,000660
1996-12-0267068567067521,000675
1996-11-2967068067067129,000671
1996-11-2867067065466047,000660
1996-11-2767468067167531,000675
1996-11-2668369067568447,000684
1996-11-2567168367068335,000683
1996-11-2268068167067145,000671
1996-11-2168469068168137,000681
1996-11-2069469568169060,000690
1996-11-1969870069569537,000695
1996-11-1870570569470028,000700
1996-11-1571571569070375,000703
1996-11-14734735710715298,000715
1996-11-13721740720735156,000735
1996-11-12718721710715105,000715
1996-11-1172472471071044,000710
1996-11-0870571470371482,000714
1996-11-07723724700703105,000703
1996-11-06684716680713135,000713
1996-11-0567867967667721,000677
1996-11-0167067867067541,000675
1996-10-3166668066668060,000680
1996-10-3067067066566631,000666
1996-10-2967368067067060,000670
1996-10-2867267967167313,000673
1996-10-2567067267067033,000670
1996-10-2468168567267229,000672
1996-10-2367067967067944,000679
1996-10-2266067966066755,000667
1996-10-2169969968068044,000680
1996-10-1869070069069939,000699
1996-10-1766068066067058,000670
1996-10-1666167065966069,000660
1996-10-1566066865566896,000668
1996-10-1465667165567029,000670
1996-10-11661675652674104,000674
1996-10-0967567566166184,000661
1996-10-0867868067367538,000675
1996-10-0768368367568075,000680
1996-10-0469569568268730,000687
1996-10-0370070568869158,000691
1996-10-0270771070370331,000703
1996-10-0171071070570726,000707
1996-09-3070271070271010,000710
1996-09-2770870870070134,000701
1996-09-2672072070270840,000708
1996-09-2570772070770726,000707
1996-09-2471572070672047,000720
1996-09-2070071569770556,000705
1996-09-1970371170371016,000710
1996-09-1873173571271352,000713
1996-09-1774274272573539,000735
1996-09-13697723680723165,000723
1996-09-1270771070570743,000707
1996-09-1172672671371638,000716
1996-09-1071472371371627,000716
1996-09-0971271471171330,000713
1996-09-0671572571071256,000712
1996-09-0571073071071673,000716
1996-09-0471872170871060,000710
1996-09-0372573071873038,000730
1996-09-0272573672573526,000735
1996-08-3075275272572596,000725
1996-08-29760764751752144,000752
1996-08-28750780750770199,000770
1996-08-27755756741747122,000747
1996-08-26770773754757108,000757
1996-08-23780797766776267,000776
1996-08-22730779730779249,000779
1996-08-2174674672973091,000730
1996-08-2074174572072669,000726
1996-08-19746761730740125,000740
1996-08-16699749699736268,000736
1996-08-15689700689696106,000696
1996-08-14675689672689123,000689
1996-08-13653675653670157,000670
1996-08-12660661652652170,000652
1996-08-09672675651658199,000658
1996-08-08670675670672129,000672
1996-08-07680683666670203,000670
1996-08-06666670657670211,000670
1996-08-05720721651656161,000656
1996-08-02710715701710141,000710
1996-08-01687710670710175,000710
1996-07-31660680655677145,000677
1996-07-30703703650650170,000650
1996-07-2974074070370382,000703
1996-07-2672773572173086,000730
1996-07-25730735721721104,000721
1996-07-2477077072572584,000725
1996-07-2378078076576547,000765
1996-07-2279579578078157,000781
1996-07-1980081079079556,000795
1996-07-1880380379580028,000800
1996-07-1781181479579539,000795
1996-07-1679580979580942,000809
1996-07-15795815795809154,000809
1996-07-12780803780790109,000790
1996-07-1181281379879922,000799
1996-07-1080881180680682,000806
1996-07-09798810798804361,000804
1996-07-0882582580381049,000810
1996-07-0583083082182673,000826
1996-07-0483883882682651,000826
1996-07-0383083182882827,000828
1996-07-0283283382882838,000828
1996-07-0185885883083028,000830
1996-06-2884384883184831,000848
1996-06-2784884883283337,000833
1996-06-2685085084084853,000848
1996-06-2587487485085028,000850
1996-06-2487087085085526,000855
1996-06-2186088986087569,000875
1996-06-2086686685086032,000860
1996-06-1987687685686115,000861
1996-06-1885587985587924,000879
1996-06-1786587085087027,000870
1996-06-1487888086586541,000865
1996-06-1385487985387925,000879
1996-06-1286387085085413,000854
1996-06-1186287386187349,000873
1996-06-1087087486086156,000861
1996-06-0786986982183043,000830
1996-06-0686187184284241,000842
1996-06-0587588086086159,000861
1996-06-0482086082086037,000860
1996-06-03860871830830131,000830
1996-05-3186986985185115,000851
1996-05-308718718608609,000860
1996-05-2985188485187132,000871
1996-05-2885686085086037,000860
1996-05-2785185985085233,000852
1996-05-2485585583785045,000850
1996-05-2385786085585533,000855
1996-05-2285686485685726,000857
1996-05-2186987085585526,000855
1996-05-2089889887088059,000880
1996-05-1789989988089863,000898
1996-05-16870900870900100,000900
1996-05-1585786085186064,000860
1996-05-1485086085085575,000855
1996-05-1388088086086040,000860
1996-05-1087987986587080,000870
1996-05-0988088087588041,000880
1996-05-0887588087588028,000880
1996-05-07899899871875109,000875
1996-05-0288690088088045,000880
1996-05-0190990987588648,000886
1996-04-3087790086790032,000900
1996-04-2688088586586751,000867
1996-04-2590090087087073,000870
1996-04-2489389588588548,000885
1996-04-2389290089089061,000890
1996-04-2290090088689034,000890
1996-04-1990191088890161,000901
1996-04-1890491089890046,000900
1996-04-1791791790190481,000904
1996-04-16940942897897149,000897
1996-04-15924942915935209,000935
1996-04-12882915877914159,000914
1996-04-1188688987588057,000880
1996-04-1090090088089065,000890
1996-04-0987890087689599,000895
1996-04-0890090088088051,000880
1996-04-0589990087090066,000900
1996-04-0489290589090042,000900
1996-04-03918918891891127,000891
1996-04-02870910870910102,000910
1996-04-0186187386187067,000870
1996-03-2986087286086073,000860
1996-03-2887088085686581,000865
1996-03-2785087785086178,000861
1996-03-2684786184085087,000850
1996-03-2586987086086042,000860
1996-03-2287587583684850,000848
1996-03-21830874820865167,000865
1996-03-19841841830830166,000830
1996-03-18840850832841156,000841
1996-03-15871872850850185,000850
1996-03-14860890850881189,000881
1996-03-13930930870870174,000870
1996-03-12950955920930122,000930
1996-03-11942950925935109,000935
1996-03-08935991935962161,000962
1996-03-07940940925935116,000935
1996-03-06961965950950111,000950
1996-03-05990990950971128,000971
1996-03-041,0001,00098598595,000985
1996-03-011,0301,0309851,000378,0001,000
1996-02-291,0601,0601,0001,030445,0001,030
1996-02-281,0701,1001,0501,0601,113,0001,060
1996-02-271,0501,1001,0301,0601,593,0001,060
1996-02-269651,0509641,050599,0001,050
1996-02-23921955918944177,000944
1996-02-22949950910911144,000911
1996-02-21930940915930160,000930
1996-02-20930943915930130,000930
1996-02-19944965902940381,000940
1996-02-16952952887930904,000930
1996-02-151,0301,040980981570,000981
1996-02-141,0501,0701,0401,060355,0001,060
1996-02-131,0901,1501,0501,0702,117,0001,070
1996-02-091,0601,1001,0001,0901,503,0001,090
1996-02-081,0001,0701,0001,0401,170,0001,040
1996-02-071,0101,0209809981,348,000998
1996-02-061,0501,1301,0101,0202,407,0001,020
1996-02-051,0401,0501,0301,0502,224,0001,050
1996-02-028809508709502,401,000950
1996-02-018188808188501,143,000850
1996-01-31831835821821386,000821
1996-01-30835840800811781,000811
1996-01-298308608228401,940,000840
1996-01-267588207558103,106,000810
1996-01-25717748717740761,000740
1996-01-24732738710720573,000720
1996-01-236727456707381,150,000738
1996-01-2267367366567377,000673
1996-01-1967968066767090,000670
1996-01-18690690663679122,000679
1996-01-17680695680690357,000690
1996-01-16665700663680419,000680
1996-01-12650665640665208,000665
1996-01-1165465564565086,000650
1996-01-10645660645650134,000650
1996-01-0964965264964967,000649
1996-01-0865865864664914,000649
1996-01-0564664664264533,000645
1996-01-0463964563964022,000640

分割・併合履歴 : [1988-03-28]1株→1.05株