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 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 629 | 639 | 629 | 638 | 25,000 | 638 |
| 1996-12-27 | 640 | 647 | 640 | 641 | 44,000 | 641 |
| 1996-12-26 | 645 | 650 | 640 | 640 | 89,000 | 640 |
| 1996-12-25 | 643 | 645 | 642 | 644 | 91,000 | 644 |
| 1996-12-24 | 656 | 658 | 644 | 644 | 110,000 | 644 |
| 1996-12-20 | 655 | 661 | 652 | 659 | 38,000 | 659 |
| 1996-12-19 | 670 | 670 | 657 | 657 | 183,000 | 657 |
| 1996-12-18 | 672 | 673 | 666 | 670 | 97,000 | 670 |
| 1996-12-17 | 670 | 675 | 670 | 672 | 237,000 | 672 |
| 1996-12-16 | 675 | 676 | 671 | 672 | 35,000 | 672 |
| 1996-12-13 | 670 | 675 | 670 | 670 | 78,000 | 670 |
| 1996-12-12 | 670 | 672 | 670 | 670 | 39,000 | 670 |
| 1996-12-11 | 675 | 675 | 670 | 670 | 56,000 | 670 |
| 1996-12-10 | 677 | 684 | 675 | 675 | 38,000 | 675 |
| 1996-12-09 | 671 | 690 | 671 | 690 | 12,000 | 690 |
| 1996-12-06 | 677 | 677 | 670 | 670 | 40,000 | 670 |
| 1996-12-05 | 661 | 670 | 659 | 665 | 80,000 | 665 |
| 1996-12-04 | 660 | 665 | 655 | 665 | 55,000 | 665 |
| 1996-12-03 | 674 | 675 | 660 | 660 | 75,000 | 660 |
| 1996-12-02 | 670 | 685 | 670 | 675 | 21,000 | 675 |
| 1996-11-29 | 670 | 680 | 670 | 671 | 29,000 | 671 |
| 1996-11-28 | 670 | 670 | 654 | 660 | 47,000 | 660 |
| 1996-11-27 | 674 | 680 | 671 | 675 | 31,000 | 675 |
| 1996-11-26 | 683 | 690 | 675 | 684 | 47,000 | 684 |
| 1996-11-25 | 671 | 683 | 670 | 683 | 35,000 | 683 |
| 1996-11-22 | 680 | 681 | 670 | 671 | 45,000 | 671 |
| 1996-11-21 | 684 | 690 | 681 | 681 | 37,000 | 681 |
| 1996-11-20 | 694 | 695 | 681 | 690 | 60,000 | 690 |
| 1996-11-19 | 698 | 700 | 695 | 695 | 37,000 | 695 |
| 1996-11-18 | 705 | 705 | 694 | 700 | 28,000 | 700 |
| 1996-11-15 | 715 | 715 | 690 | 703 | 75,000 | 703 |
| 1996-11-14 | 734 | 735 | 710 | 715 | 298,000 | 715 |
| 1996-11-13 | 721 | 740 | 720 | 735 | 156,000 | 735 |
| 1996-11-12 | 718 | 721 | 710 | 715 | 105,000 | 715 |
| 1996-11-11 | 724 | 724 | 710 | 710 | 44,000 | 710 |
| 1996-11-08 | 705 | 714 | 703 | 714 | 82,000 | 714 |
| 1996-11-07 | 723 | 724 | 700 | 703 | 105,000 | 703 |
| 1996-11-06 | 684 | 716 | 680 | 713 | 135,000 | 713 |
| 1996-11-05 | 678 | 679 | 676 | 677 | 21,000 | 677 |
| 1996-11-01 | 670 | 678 | 670 | 675 | 41,000 | 675 |
| 1996-10-31 | 666 | 680 | 666 | 680 | 60,000 | 680 |
| 1996-10-30 | 670 | 670 | 665 | 666 | 31,000 | 666 |
| 1996-10-29 | 673 | 680 | 670 | 670 | 60,000 | 670 |
| 1996-10-28 | 672 | 679 | 671 | 673 | 13,000 | 673 |
| 1996-10-25 | 670 | 672 | 670 | 670 | 33,000 | 670 |
| 1996-10-24 | 681 | 685 | 672 | 672 | 29,000 | 672 |
| 1996-10-23 | 670 | 679 | 670 | 679 | 44,000 | 679 |
| 1996-10-22 | 660 | 679 | 660 | 667 | 55,000 | 667 |
| 1996-10-21 | 699 | 699 | 680 | 680 | 44,000 | 680 |
| 1996-10-18 | 690 | 700 | 690 | 699 | 39,000 | 699 |
| 1996-10-17 | 660 | 680 | 660 | 670 | 58,000 | 670 |
| 1996-10-16 | 661 | 670 | 659 | 660 | 69,000 | 660 |
| 1996-10-15 | 660 | 668 | 655 | 668 | 96,000 | 668 |
| 1996-10-14 | 656 | 671 | 655 | 670 | 29,000 | 670 |
| 1996-10-11 | 661 | 675 | 652 | 674 | 104,000 | 674 |
| 1996-10-09 | 675 | 675 | 661 | 661 | 84,000 | 661 |
| 1996-10-08 | 678 | 680 | 673 | 675 | 38,000 | 675 |
| 1996-10-07 | 683 | 683 | 675 | 680 | 75,000 | 680 |
| 1996-10-04 | 695 | 695 | 682 | 687 | 30,000 | 687 |
| 1996-10-03 | 700 | 705 | 688 | 691 | 58,000 | 691 |
| 1996-10-02 | 707 | 710 | 703 | 703 | 31,000 | 703 |
| 1996-10-01 | 710 | 710 | 705 | 707 | 26,000 | 707 |
| 1996-09-30 | 702 | 710 | 702 | 710 | 10,000 | 710 |
| 1996-09-27 | 708 | 708 | 700 | 701 | 34,000 | 701 |
| 1996-09-26 | 720 | 720 | 702 | 708 | 40,000 | 708 |
| 1996-09-25 | 707 | 720 | 707 | 707 | 26,000 | 707 |
| 1996-09-24 | 715 | 720 | 706 | 720 | 47,000 | 720 |
| 1996-09-20 | 700 | 715 | 697 | 705 | 56,000 | 705 |
| 1996-09-19 | 703 | 711 | 703 | 710 | 16,000 | 710 |
| 1996-09-18 | 731 | 735 | 712 | 713 | 52,000 | 713 |
| 1996-09-17 | 742 | 742 | 725 | 735 | 39,000 | 735 |
| 1996-09-13 | 697 | 723 | 680 | 723 | 165,000 | 723 |
| 1996-09-12 | 707 | 710 | 705 | 707 | 43,000 | 707 |
| 1996-09-11 | 726 | 726 | 713 | 716 | 38,000 | 716 |
| 1996-09-10 | 714 | 723 | 713 | 716 | 27,000 | 716 |
| 1996-09-09 | 712 | 714 | 711 | 713 | 30,000 | 713 |
| 1996-09-06 | 715 | 725 | 710 | 712 | 56,000 | 712 |
| 1996-09-05 | 710 | 730 | 710 | 716 | 73,000 | 716 |
| 1996-09-04 | 718 | 721 | 708 | 710 | 60,000 | 710 |
| 1996-09-03 | 725 | 730 | 718 | 730 | 38,000 | 730 |
| 1996-09-02 | 725 | 736 | 725 | 735 | 26,000 | 735 |
| 1996-08-30 | 752 | 752 | 725 | 725 | 96,000 | 725 |
| 1996-08-29 | 760 | 764 | 751 | 752 | 144,000 | 752 |
| 1996-08-28 | 750 | 780 | 750 | 770 | 199,000 | 770 |
| 1996-08-27 | 755 | 756 | 741 | 747 | 122,000 | 747 |
| 1996-08-26 | 770 | 773 | 754 | 757 | 108,000 | 757 |
| 1996-08-23 | 780 | 797 | 766 | 776 | 267,000 | 776 |
| 1996-08-22 | 730 | 779 | 730 | 779 | 249,000 | 779 |
| 1996-08-21 | 746 | 746 | 729 | 730 | 91,000 | 730 |
| 1996-08-20 | 741 | 745 | 720 | 726 | 69,000 | 726 |
| 1996-08-19 | 746 | 761 | 730 | 740 | 125,000 | 740 |
| 1996-08-16 | 699 | 749 | 699 | 736 | 268,000 | 736 |
| 1996-08-15 | 689 | 700 | 689 | 696 | 106,000 | 696 |
| 1996-08-14 | 675 | 689 | 672 | 689 | 123,000 | 689 |
| 1996-08-13 | 653 | 675 | 653 | 670 | 157,000 | 670 |
| 1996-08-12 | 660 | 661 | 652 | 652 | 170,000 | 652 |
| 1996-08-09 | 672 | 675 | 651 | 658 | 199,000 | 658 |
| 1996-08-08 | 670 | 675 | 670 | 672 | 129,000 | 672 |
| 1996-08-07 | 680 | 683 | 666 | 670 | 203,000 | 670 |
| 1996-08-06 | 666 | 670 | 657 | 670 | 211,000 | 670 |
| 1996-08-05 | 720 | 721 | 651 | 656 | 161,000 | 656 |
| 1996-08-02 | 710 | 715 | 701 | 710 | 141,000 | 710 |
| 1996-08-01 | 687 | 710 | 670 | 710 | 175,000 | 710 |
| 1996-07-31 | 660 | 680 | 655 | 677 | 145,000 | 677 |
| 1996-07-30 | 703 | 703 | 650 | 650 | 170,000 | 650 |
| 1996-07-29 | 740 | 740 | 703 | 703 | 82,000 | 703 |
| 1996-07-26 | 727 | 735 | 721 | 730 | 86,000 | 730 |
| 1996-07-25 | 730 | 735 | 721 | 721 | 104,000 | 721 |
| 1996-07-24 | 770 | 770 | 725 | 725 | 84,000 | 725 |
| 1996-07-23 | 780 | 780 | 765 | 765 | 47,000 | 765 |
| 1996-07-22 | 795 | 795 | 780 | 781 | 57,000 | 781 |
| 1996-07-19 | 800 | 810 | 790 | 795 | 56,000 | 795 |
| 1996-07-18 | 803 | 803 | 795 | 800 | 28,000 | 800 |
| 1996-07-17 | 811 | 814 | 795 | 795 | 39,000 | 795 |
| 1996-07-16 | 795 | 809 | 795 | 809 | 42,000 | 809 |
| 1996-07-15 | 795 | 815 | 795 | 809 | 154,000 | 809 |
| 1996-07-12 | 780 | 803 | 780 | 790 | 109,000 | 790 |
| 1996-07-11 | 812 | 813 | 798 | 799 | 22,000 | 799 |
| 1996-07-10 | 808 | 811 | 806 | 806 | 82,000 | 806 |
| 1996-07-09 | 798 | 810 | 798 | 804 | 361,000 | 804 |
| 1996-07-08 | 825 | 825 | 803 | 810 | 49,000 | 810 |
| 1996-07-05 | 830 | 830 | 821 | 826 | 73,000 | 826 |
| 1996-07-04 | 838 | 838 | 826 | 826 | 51,000 | 826 |
| 1996-07-03 | 830 | 831 | 828 | 828 | 27,000 | 828 |
| 1996-07-02 | 832 | 833 | 828 | 828 | 38,000 | 828 |
| 1996-07-01 | 858 | 858 | 830 | 830 | 28,000 | 830 |
| 1996-06-28 | 843 | 848 | 831 | 848 | 31,000 | 848 |
| 1996-06-27 | 848 | 848 | 832 | 833 | 37,000 | 833 |
| 1996-06-26 | 850 | 850 | 840 | 848 | 53,000 | 848 |
| 1996-06-25 | 874 | 874 | 850 | 850 | 28,000 | 850 |
| 1996-06-24 | 870 | 870 | 850 | 855 | 26,000 | 855 |
| 1996-06-21 | 860 | 889 | 860 | 875 | 69,000 | 875 |
| 1996-06-20 | 866 | 866 | 850 | 860 | 32,000 | 860 |
| 1996-06-19 | 876 | 876 | 856 | 861 | 15,000 | 861 |
| 1996-06-18 | 855 | 879 | 855 | 879 | 24,000 | 879 |
| 1996-06-17 | 865 | 870 | 850 | 870 | 27,000 | 870 |
| 1996-06-14 | 878 | 880 | 865 | 865 | 41,000 | 865 |
| 1996-06-13 | 854 | 879 | 853 | 879 | 25,000 | 879 |
| 1996-06-12 | 863 | 870 | 850 | 854 | 13,000 | 854 |
| 1996-06-11 | 862 | 873 | 861 | 873 | 49,000 | 873 |
| 1996-06-10 | 870 | 874 | 860 | 861 | 56,000 | 861 |
| 1996-06-07 | 869 | 869 | 821 | 830 | 43,000 | 830 |
| 1996-06-06 | 861 | 871 | 842 | 842 | 41,000 | 842 |
| 1996-06-05 | 875 | 880 | 860 | 861 | 59,000 | 861 |
| 1996-06-04 | 820 | 860 | 820 | 860 | 37,000 | 860 |
| 1996-06-03 | 860 | 871 | 830 | 830 | 131,000 | 830 |
| 1996-05-31 | 869 | 869 | 851 | 851 | 15,000 | 851 |
| 1996-05-30 | 871 | 871 | 860 | 860 | 9,000 | 860 |
| 1996-05-29 | 851 | 884 | 851 | 871 | 32,000 | 871 |
| 1996-05-28 | 856 | 860 | 850 | 860 | 37,000 | 860 |
| 1996-05-27 | 851 | 859 | 850 | 852 | 33,000 | 852 |
| 1996-05-24 | 855 | 855 | 837 | 850 | 45,000 | 850 |
| 1996-05-23 | 857 | 860 | 855 | 855 | 33,000 | 855 |
| 1996-05-22 | 856 | 864 | 856 | 857 | 26,000 | 857 |
| 1996-05-21 | 869 | 870 | 855 | 855 | 26,000 | 855 |
| 1996-05-20 | 898 | 898 | 870 | 880 | 59,000 | 880 |
| 1996-05-17 | 899 | 899 | 880 | 898 | 63,000 | 898 |
| 1996-05-16 | 870 | 900 | 870 | 900 | 100,000 | 900 |
| 1996-05-15 | 857 | 860 | 851 | 860 | 64,000 | 860 |
| 1996-05-14 | 850 | 860 | 850 | 855 | 75,000 | 855 |
| 1996-05-13 | 880 | 880 | 860 | 860 | 40,000 | 860 |
| 1996-05-10 | 879 | 879 | 865 | 870 | 80,000 | 870 |
| 1996-05-09 | 880 | 880 | 875 | 880 | 41,000 | 880 |
| 1996-05-08 | 875 | 880 | 875 | 880 | 28,000 | 880 |
| 1996-05-07 | 899 | 899 | 871 | 875 | 109,000 | 875 |
| 1996-05-02 | 886 | 900 | 880 | 880 | 45,000 | 880 |
| 1996-05-01 | 909 | 909 | 875 | 886 | 48,000 | 886 |
| 1996-04-30 | 877 | 900 | 867 | 900 | 32,000 | 900 |
| 1996-04-26 | 880 | 885 | 865 | 867 | 51,000 | 867 |
| 1996-04-25 | 900 | 900 | 870 | 870 | 73,000 | 870 |
| 1996-04-24 | 893 | 895 | 885 | 885 | 48,000 | 885 |
| 1996-04-23 | 892 | 900 | 890 | 890 | 61,000 | 890 |
| 1996-04-22 | 900 | 900 | 886 | 890 | 34,000 | 890 |
| 1996-04-19 | 901 | 910 | 888 | 901 | 61,000 | 901 |
| 1996-04-18 | 904 | 910 | 898 | 900 | 46,000 | 900 |
| 1996-04-17 | 917 | 917 | 901 | 904 | 81,000 | 904 |
| 1996-04-16 | 940 | 942 | 897 | 897 | 149,000 | 897 |
| 1996-04-15 | 924 | 942 | 915 | 935 | 209,000 | 935 |
| 1996-04-12 | 882 | 915 | 877 | 914 | 159,000 | 914 |
| 1996-04-11 | 886 | 889 | 875 | 880 | 57,000 | 880 |
| 1996-04-10 | 900 | 900 | 880 | 890 | 65,000 | 890 |
| 1996-04-09 | 878 | 900 | 876 | 895 | 99,000 | 895 |
| 1996-04-08 | 900 | 900 | 880 | 880 | 51,000 | 880 |
| 1996-04-05 | 899 | 900 | 870 | 900 | 66,000 | 900 |
| 1996-04-04 | 892 | 905 | 890 | 900 | 42,000 | 900 |
| 1996-04-03 | 918 | 918 | 891 | 891 | 127,000 | 891 |
| 1996-04-02 | 870 | 910 | 870 | 910 | 102,000 | 910 |
| 1996-04-01 | 861 | 873 | 861 | 870 | 67,000 | 870 |
| 1996-03-29 | 860 | 872 | 860 | 860 | 73,000 | 860 |
| 1996-03-28 | 870 | 880 | 856 | 865 | 81,000 | 865 |
| 1996-03-27 | 850 | 877 | 850 | 861 | 78,000 | 861 |
| 1996-03-26 | 847 | 861 | 840 | 850 | 87,000 | 850 |
| 1996-03-25 | 869 | 870 | 860 | 860 | 42,000 | 860 |
| 1996-03-22 | 875 | 875 | 836 | 848 | 50,000 | 848 |
| 1996-03-21 | 830 | 874 | 820 | 865 | 167,000 | 865 |
| 1996-03-19 | 841 | 841 | 830 | 830 | 166,000 | 830 |
| 1996-03-18 | 840 | 850 | 832 | 841 | 156,000 | 841 |
| 1996-03-15 | 871 | 872 | 850 | 850 | 185,000 | 850 |
| 1996-03-14 | 860 | 890 | 850 | 881 | 189,000 | 881 |
| 1996-03-13 | 930 | 930 | 870 | 870 | 174,000 | 870 |
| 1996-03-12 | 950 | 955 | 920 | 930 | 122,000 | 930 |
| 1996-03-11 | 942 | 950 | 925 | 935 | 109,000 | 935 |
| 1996-03-08 | 935 | 991 | 935 | 962 | 161,000 | 962 |
| 1996-03-07 | 940 | 940 | 925 | 935 | 116,000 | 935 |
| 1996-03-06 | 961 | 965 | 950 | 950 | 111,000 | 950 |
| 1996-03-05 | 990 | 990 | 950 | 971 | 128,000 | 971 |
| 1996-03-04 | 1,000 | 1,000 | 985 | 985 | 95,000 | 985 |
| 1996-03-01 | 1,030 | 1,030 | 985 | 1,000 | 378,000 | 1,000 |
| 1996-02-29 | 1,060 | 1,060 | 1,000 | 1,030 | 445,000 | 1,030 |
| 1996-02-28 | 1,070 | 1,100 | 1,050 | 1,060 | 1,113,000 | 1,060 |
| 1996-02-27 | 1,050 | 1,100 | 1,030 | 1,060 | 1,593,000 | 1,060 |
| 1996-02-26 | 965 | 1,050 | 964 | 1,050 | 599,000 | 1,050 |
| 1996-02-23 | 921 | 955 | 918 | 944 | 177,000 | 944 |
| 1996-02-22 | 949 | 950 | 910 | 911 | 144,000 | 911 |
| 1996-02-21 | 930 | 940 | 915 | 930 | 160,000 | 930 |
| 1996-02-20 | 930 | 943 | 915 | 930 | 130,000 | 930 |
| 1996-02-19 | 944 | 965 | 902 | 940 | 381,000 | 940 |
| 1996-02-16 | 952 | 952 | 887 | 930 | 904,000 | 930 |
| 1996-02-15 | 1,030 | 1,040 | 980 | 981 | 570,000 | 981 |
| 1996-02-14 | 1,050 | 1,070 | 1,040 | 1,060 | 355,000 | 1,060 |
| 1996-02-13 | 1,090 | 1,150 | 1,050 | 1,070 | 2,117,000 | 1,070 |
| 1996-02-09 | 1,060 | 1,100 | 1,000 | 1,090 | 1,503,000 | 1,090 |
| 1996-02-08 | 1,000 | 1,070 | 1,000 | 1,040 | 1,170,000 | 1,040 |
| 1996-02-07 | 1,010 | 1,020 | 980 | 998 | 1,348,000 | 998 |
| 1996-02-06 | 1,050 | 1,130 | 1,010 | 1,020 | 2,407,000 | 1,020 |
| 1996-02-05 | 1,040 | 1,050 | 1,030 | 1,050 | 2,224,000 | 1,050 |
| 1996-02-02 | 880 | 950 | 870 | 950 | 2,401,000 | 950 |
| 1996-02-01 | 818 | 880 | 818 | 850 | 1,143,000 | 850 |
| 1996-01-31 | 831 | 835 | 821 | 821 | 386,000 | 821 |
| 1996-01-30 | 835 | 840 | 800 | 811 | 781,000 | 811 |
| 1996-01-29 | 830 | 860 | 822 | 840 | 1,940,000 | 840 |
| 1996-01-26 | 758 | 820 | 755 | 810 | 3,106,000 | 810 |
| 1996-01-25 | 717 | 748 | 717 | 740 | 761,000 | 740 |
| 1996-01-24 | 732 | 738 | 710 | 720 | 573,000 | 720 |
| 1996-01-23 | 672 | 745 | 670 | 738 | 1,150,000 | 738 |
| 1996-01-22 | 673 | 673 | 665 | 673 | 77,000 | 673 |
| 1996-01-19 | 679 | 680 | 667 | 670 | 90,000 | 670 |
| 1996-01-18 | 690 | 690 | 663 | 679 | 122,000 | 679 |
| 1996-01-17 | 680 | 695 | 680 | 690 | 357,000 | 690 |
| 1996-01-16 | 665 | 700 | 663 | 680 | 419,000 | 680 |
| 1996-01-12 | 650 | 665 | 640 | 665 | 208,000 | 665 |
| 1996-01-11 | 654 | 655 | 645 | 650 | 86,000 | 650 |
| 1996-01-10 | 645 | 660 | 645 | 650 | 134,000 | 650 |
| 1996-01-09 | 649 | 652 | 649 | 649 | 67,000 | 649 |
| 1996-01-08 | 658 | 658 | 646 | 649 | 14,000 | 649 |
| 1996-01-05 | 646 | 646 | 642 | 645 | 33,000 | 645 |
| 1996-01-04 | 639 | 645 | 639 | 640 | 22,000 | 640 |
分割・併合履歴 ： [1988-03-28]1株→1.05株
