4633 サカタインクス(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 430 | 431 | 430 | 431 | 4,000 | 431 |
| 1997-12-29 | 435 | 435 | 431 | 431 | 5,000 | 431 |
| 1997-12-26 | 431 | 440 | 431 | 435 | 13,000 | 435 |
| 1997-12-25 | 441 | 441 | 430 | 430 | 28,000 | 430 |
| 1997-12-24 | 469 | 469 | 441 | 441 | 12,000 | 441 |
| 1997-12-22 | 499 | 500 | 474 | 474 | 18,000 | 474 |
| 1997-12-19 | 549 | 549 | 517 | 517 | 33,000 | 517 |
| 1997-12-18 | 555 | 555 | 550 | 554 | 86,000 | 554 |
| 1997-12-17 | 528 | 540 | 517 | 535 | 33,000 | 535 |
| 1997-12-16 | 525 | 530 | 520 | 530 | 23,000 | 530 |
| 1997-12-15 | 525 | 525 | 515 | 516 | 20,000 | 516 |
| 1997-12-12 | 540 | 540 | 525 | 525 | 63,000 | 525 |
| 1997-12-11 | 530 | 530 | 525 | 530 | 28,000 | 530 |
| 1997-12-09 | 546 | 548 | 533 | 533 | 18,000 | 533 |
| 1997-12-08 | 531 | 550 | 531 | 548 | 16,000 | 548 |
| 1997-12-05 | 530 | 536 | 530 | 530 | 25,000 | 530 |
| 1997-12-04 | 530 | 531 | 526 | 531 | 32,000 | 531 |
| 1997-12-03 | 530 | 530 | 525 | 530 | 29,000 | 530 |
| 1997-12-02 | 569 | 569 | 549 | 550 | 25,000 | 550 |
| 1997-12-01 | 543 | 570 | 543 | 570 | 28,000 | 570 |
| 1997-11-28 | 538 | 545 | 535 | 542 | 36,000 | 542 |
| 1997-11-27 | 540 | 540 | 530 | 538 | 15,000 | 538 |
| 1997-11-26 | 550 | 550 | 530 | 530 | 21,000 | 530 |
| 1997-11-25 | 538 | 538 | 530 | 530 | 44,000 | 530 |
| 1997-11-21 | 550 | 555 | 542 | 542 | 8,000 | 542 |
| 1997-11-20 | 535 | 561 | 535 | 542 | 12,000 | 542 |
| 1997-11-19 | 555 | 555 | 535 | 535 | 16,000 | 535 |
| 1997-11-18 | 561 | 562 | 555 | 555 | 9,000 | 555 |
| 1997-11-17 | 555 | 562 | 555 | 562 | 21,000 | 562 |
| 1997-11-14 | 559 | 559 | 547 | 547 | 30,000 | 547 |
| 1997-11-13 | 546 | 560 | 532 | 556 | 48,000 | 556 |
| 1997-11-12 | 536 | 537 | 536 | 536 | 13,000 | 536 |
| 1997-11-11 | 540 | 550 | 535 | 535 | 17,000 | 535 |
| 1997-11-10 | 540 | 540 | 534 | 537 | 23,000 | 537 |
| 1997-11-07 | 564 | 564 | 553 | 553 | 28,000 | 553 |
| 1997-11-06 | 563 | 570 | 560 | 564 | 12,000 | 564 |
| 1997-11-05 | 566 | 566 | 558 | 563 | 8,000 | 563 |
| 1997-11-04 | 579 | 579 | 555 | 556 | 6,000 | 556 |
| 1997-10-31 | 550 | 554 | 535 | 554 | 34,000 | 554 |
| 1997-10-30 | 549 | 549 | 530 | 540 | 27,000 | 540 |
| 1997-10-29 | 530 | 545 | 530 | 545 | 123,000 | 545 |
| 1997-10-28 | 528 | 528 | 525 | 525 | 81,000 | 525 |
| 1997-10-27 | 547 | 547 | 535 | 535 | 17,000 | 535 |
| 1997-10-24 | 557 | 557 | 547 | 547 | 18,000 | 547 |
| 1997-10-23 | 565 | 568 | 560 | 565 | 40,000 | 565 |
| 1997-10-22 | 545 | 565 | 545 | 560 | 69,000 | 560 |
| 1997-10-21 | 575 | 575 | 558 | 558 | 9,000 | 558 |
| 1997-10-20 | 580 | 580 | 580 | 580 | 4,000 | 580 |
| 1997-10-17 | 557 | 557 | 546 | 546 | 9,000 | 546 |
| 1997-10-16 | 528 | 550 | 528 | 550 | 110,000 | 550 |
| 1997-10-15 | 526 | 528 | 526 | 528 | 88,000 | 528 |
| 1997-10-14 | 530 | 530 | 520 | 527 | 41,000 | 527 |
| 1997-10-13 | 515 | 528 | 515 | 528 | 40,000 | 528 |
| 1997-10-09 | 529 | 529 | 526 | 526 | 20,000 | 526 |
| 1997-10-08 | 527 | 527 | 527 | 527 | 11,000 | 527 |
| 1997-10-07 | 526 | 527 | 526 | 527 | 4,000 | 527 |
| 1997-10-06 | 526 | 526 | 525 | 526 | 27,000 | 526 |
| 1997-10-03 | 529 | 529 | 526 | 526 | 10,000 | 526 |
| 1997-10-02 | 536 | 536 | 527 | 530 | 20,000 | 530 |
| 1997-10-01 | 525 | 529 | 525 | 527 | 56,000 | 527 |
| 1997-09-30 | 539 | 539 | 531 | 531 | 12,000 | 531 |
| 1997-09-29 | 570 | 570 | 530 | 530 | 52,000 | 530 |
| 1997-09-26 | 590 | 590 | 576 | 576 | 59,000 | 576 |
| 1997-09-25 | 590 | 590 | 580 | 580 | 14,000 | 580 |
| 1997-09-24 | 590 | 600 | 590 | 590 | 17,000 | 590 |
| 1997-09-22 | 588 | 591 | 588 | 590 | 19,000 | 590 |
| 1997-09-19 | 589 | 589 | 586 | 586 | 6,000 | 586 |
| 1997-09-18 | 580 | 586 | 575 | 586 | 7,000 | 586 |
| 1997-09-17 | 590 | 590 | 580 | 580 | 11,000 | 580 |
| 1997-09-16 | 588 | 588 | 570 | 570 | 12,000 | 570 |
| 1997-09-12 | 590 | 590 | 575 | 575 | 51,000 | 575 |
| 1997-09-11 | 590 | 590 | 585 | 590 | 53,000 | 590 |
| 1997-09-10 | 590 | 590 | 590 | 590 | 37,000 | 590 |
| 1997-09-09 | 600 | 602 | 590 | 602 | 25,000 | 602 |
| 1997-09-08 | 590 | 604 | 590 | 604 | 30,000 | 604 |
| 1997-09-05 | 590 | 595 | 590 | 590 | 21,000 | 590 |
| 1997-09-04 | 597 | 597 | 588 | 590 | 36,000 | 590 |
| 1997-09-03 | 599 | 599 | 594 | 597 | 21,000 | 597 |
| 1997-09-02 | 590 | 594 | 580 | 594 | 61,000 | 594 |
| 1997-09-01 | 596 | 596 | 590 | 590 | 4,000 | 590 |
| 1997-08-29 | 596 | 600 | 591 | 600 | 17,000 | 600 |
| 1997-08-28 | 600 | 600 | 596 | 597 | 182,000 | 597 |
| 1997-08-27 | 600 | 600 | 598 | 598 | 36,000 | 598 |
| 1997-08-26 | 603 | 603 | 597 | 600 | 44,000 | 600 |
| 1997-08-25 | 600 | 600 | 597 | 600 | 38,000 | 600 |
| 1997-08-22 | 597 | 600 | 597 | 600 | 27,000 | 600 |
| 1997-08-21 | 604 | 604 | 598 | 600 | 24,000 | 600 |
| 1997-08-20 | 600 | 603 | 598 | 603 | 29,000 | 603 |
| 1997-08-19 | 601 | 601 | 598 | 598 | 20,000 | 598 |
| 1997-08-18 | 597 | 598 | 597 | 597 | 27,000 | 597 |
| 1997-08-15 | 600 | 600 | 597 | 597 | 14,000 | 597 |
| 1997-08-14 | 598 | 598 | 597 | 597 | 27,000 | 597 |
| 1997-08-13 | 600 | 600 | 597 | 597 | 39,000 | 597 |
| 1997-08-12 | 605 | 610 | 600 | 610 | 42,000 | 610 |
| 1997-08-11 | 615 | 615 | 600 | 600 | 81,000 | 600 |
| 1997-08-08 | 615 | 615 | 615 | 615 | 19,000 | 615 |
| 1997-08-07 | 616 | 617 | 615 | 615 | 67,000 | 615 |
| 1997-08-06 | 623 | 623 | 615 | 615 | 40,000 | 615 |
| 1997-08-05 | 623 | 628 | 623 | 623 | 12,000 | 623 |
| 1997-08-04 | 611 | 615 | 611 | 615 | 17,000 | 615 |
| 1997-08-01 | 631 | 632 | 600 | 600 | 50,000 | 600 |
| 1997-07-31 | 669 | 669 | 631 | 631 | 18,000 | 631 |
| 1997-07-30 | 679 | 679 | 650 | 670 | 63,000 | 670 |
| 1997-07-29 | 681 | 681 | 670 | 670 | 26,000 | 670 |
| 1997-07-28 | 681 | 681 | 675 | 680 | 30,000 | 680 |
| 1997-07-25 | 680 | 681 | 673 | 674 | 15,000 | 674 |
| 1997-07-24 | 679 | 679 | 673 | 673 | 11,000 | 673 |
| 1997-07-23 | 682 | 682 | 676 | 676 | 24,000 | 676 |
| 1997-07-22 | 681 | 685 | 679 | 679 | 31,000 | 679 |
| 1997-07-18 | 668 | 674 | 666 | 674 | 32,000 | 674 |
| 1997-07-17 | 674 | 674 | 668 | 668 | 11,000 | 668 |
| 1997-07-16 | 673 | 674 | 668 | 669 | 30,000 | 669 |
| 1997-07-15 | 679 | 679 | 671 | 671 | 34,000 | 671 |
| 1997-07-14 | 684 | 685 | 682 | 682 | 40,000 | 682 |
| 1997-07-11 | 696 | 696 | 684 | 687 | 19,000 | 687 |
| 1997-07-10 | 694 | 694 | 688 | 688 | 16,000 | 688 |
| 1997-07-09 | 691 | 696 | 689 | 696 | 26,000 | 696 |
| 1997-07-08 | 696 | 696 | 690 | 695 | 22,000 | 695 |
| 1997-07-07 | 698 | 705 | 691 | 696 | 51,000 | 696 |
| 1997-07-04 | 701 | 708 | 698 | 698 | 40,000 | 698 |
| 1997-07-03 | 696 | 705 | 696 | 700 | 48,000 | 700 |
| 1997-07-02 | 695 | 695 | 684 | 691 | 33,000 | 691 |
| 1997-07-01 | 696 | 696 | 691 | 691 | 42,000 | 691 |
| 1997-06-30 | 701 | 701 | 698 | 698 | 34,000 | 698 |
| 1997-06-27 | 696 | 701 | 696 | 701 | 35,000 | 701 |
| 1997-06-26 | 698 | 707 | 698 | 700 | 74,000 | 700 |
| 1997-06-25 | 703 | 704 | 696 | 697 | 65,000 | 697 |
| 1997-06-24 | 698 | 698 | 696 | 697 | 67,000 | 697 |
| 1997-06-23 | 703 | 703 | 696 | 698 | 31,000 | 698 |
| 1997-06-20 | 704 | 704 | 697 | 704 | 24,000 | 704 |
| 1997-06-19 | 695 | 703 | 695 | 703 | 50,000 | 703 |
| 1997-06-18 | 696 | 707 | 695 | 705 | 85,000 | 705 |
| 1997-06-17 | 698 | 699 | 689 | 690 | 175,000 | 690 |
| 1997-06-16 | 695 | 698 | 690 | 698 | 27,000 | 698 |
| 1997-06-13 | 689 | 700 | 689 | 691 | 81,000 | 691 |
| 1997-06-12 | 696 | 697 | 687 | 689 | 32,000 | 689 |
| 1997-06-11 | 706 | 706 | 695 | 695 | 33,000 | 695 |
| 1997-06-10 | 700 | 707 | 700 | 700 | 15,000 | 700 |
| 1997-06-09 | 700 | 700 | 695 | 700 | 54,000 | 700 |
| 1997-06-06 | 700 | 700 | 695 | 695 | 46,000 | 695 |
| 1997-06-05 | 705 | 708 | 695 | 708 | 166,000 | 708 |
| 1997-06-04 | 719 | 719 | 699 | 709 | 115,000 | 709 |
| 1997-06-03 | 697 | 719 | 694 | 713 | 287,000 | 713 |
| 1997-06-02 | 681 | 694 | 681 | 694 | 94,000 | 694 |
| 1997-05-30 | 669 | 680 | 669 | 671 | 53,000 | 671 |
| 1997-05-29 | 665 | 670 | 660 | 660 | 78,000 | 660 |
| 1997-05-28 | 656 | 665 | 651 | 665 | 72,000 | 665 |
| 1997-05-27 | 651 | 653 | 651 | 651 | 41,000 | 651 |
| 1997-05-26 | 660 | 660 | 651 | 651 | 20,000 | 651 |
| 1997-05-23 | 651 | 653 | 651 | 652 | 19,000 | 652 |
| 1997-05-22 | 645 | 657 | 645 | 650 | 48,000 | 650 |
| 1997-05-21 | 663 | 663 | 640 | 640 | 60,000 | 640 |
| 1997-05-20 | 664 | 664 | 650 | 653 | 71,000 | 653 |
| 1997-05-19 | 659 | 660 | 655 | 660 | 39,000 | 660 |
| 1997-05-16 | 647 | 664 | 646 | 664 | 77,000 | 664 |
| 1997-05-15 | 645 | 650 | 645 | 646 | 34,000 | 646 |
| 1997-05-14 | 650 | 650 | 640 | 640 | 32,000 | 640 |
| 1997-05-13 | 647 | 650 | 640 | 645 | 89,000 | 645 |
| 1997-05-12 | 635 | 645 | 634 | 645 | 39,000 | 645 |
| 1997-05-09 | 636 | 636 | 626 | 636 | 55,000 | 636 |
| 1997-05-08 | 630 | 631 | 625 | 626 | 29,000 | 626 |
| 1997-05-07 | 639 | 645 | 632 | 632 | 28,000 | 632 |
| 1997-05-06 | 640 | 650 | 631 | 640 | 72,000 | 640 |
| 1997-05-02 | 631 | 631 | 625 | 630 | 34,000 | 630 |
| 1997-05-01 | 640 | 645 | 620 | 621 | 113,000 | 621 |
| 1997-04-30 | 634 | 646 | 634 | 640 | 112,000 | 640 |
| 1997-04-28 | 631 | 640 | 620 | 635 | 25,000 | 635 |
| 1997-04-25 | 610 | 640 | 610 | 640 | 52,000 | 640 |
| 1997-04-24 | 614 | 614 | 603 | 606 | 26,000 | 606 |
| 1997-04-23 | 619 | 620 | 610 | 610 | 14,000 | 610 |
| 1997-04-22 | 610 | 620 | 605 | 618 | 32,000 | 618 |
| 1997-04-21 | 615 | 620 | 610 | 620 | 31,000 | 620 |
| 1997-04-18 | 609 | 610 | 599 | 610 | 17,000 | 610 |
| 1997-04-17 | 570 | 589 | 570 | 589 | 24,000 | 589 |
| 1997-04-16 | 563 | 578 | 563 | 577 | 93,000 | 577 |
| 1997-04-15 | 560 | 574 | 560 | 560 | 44,000 | 560 |
| 1997-04-14 | 570 | 575 | 560 | 565 | 65,000 | 565 |
| 1997-04-11 | 570 | 570 | 560 | 569 | 89,000 | 569 |
| 1997-04-10 | 576 | 576 | 570 | 570 | 56,000 | 570 |
| 1997-04-09 | 591 | 591 | 573 | 578 | 35,000 | 578 |
| 1997-04-08 | 572 | 581 | 571 | 581 | 31,000 | 581 |
| 1997-04-07 | 593 | 593 | 570 | 570 | 64,000 | 570 |
| 1997-04-04 | 603 | 603 | 600 | 602 | 19,000 | 602 |
| 1997-04-03 | 608 | 609 | 602 | 603 | 64,000 | 603 |
| 1997-04-02 | 605 | 611 | 603 | 609 | 49,000 | 609 |
| 1997-04-01 | 610 | 615 | 594 | 605 | 95,000 | 605 |
| 1997-03-31 | 615 | 618 | 611 | 614 | 31,000 | 614 |
| 1997-03-28 | 622 | 622 | 614 | 616 | 28,000 | 616 |
| 1997-03-27 | 620 | 629 | 616 | 629 | 124,000 | 629 |
| 1997-03-26 | 624 | 624 | 618 | 620 | 22,000 | 620 |
| 1997-03-25 | 615 | 629 | 615 | 629 | 25,000 | 629 |
| 1997-03-24 | 614 | 620 | 614 | 616 | 32,000 | 616 |
| 1997-03-21 | 629 | 629 | 620 | 620 | 25,000 | 620 |
| 1997-03-19 | 616 | 616 | 610 | 610 | 25,000 | 610 |
| 1997-03-18 | 616 | 618 | 613 | 617 | 40,000 | 617 |
| 1997-03-17 | 628 | 628 | 610 | 617 | 28,000 | 617 |
| 1997-03-14 | 635 | 635 | 616 | 617 | 646,000 | 617 |
| 1997-03-13 | 616 | 618 | 614 | 618 | 31,000 | 618 |
| 1997-03-12 | 616 | 616 | 613 | 616 | 58,000 | 616 |
| 1997-03-11 | 616 | 617 | 616 | 616 | 66,000 | 616 |
| 1997-03-10 | 616 | 618 | 616 | 618 | 31,000 | 618 |
| 1997-03-07 | 617 | 620 | 616 | 616 | 26,000 | 616 |
| 1997-03-06 | 616 | 617 | 616 | 617 | 23,000 | 617 |
| 1997-03-05 | 618 | 618 | 616 | 616 | 84,000 | 616 |
| 1997-03-04 | 620 | 620 | 616 | 618 | 60,000 | 618 |
| 1997-03-03 | 619 | 620 | 619 | 619 | 11,000 | 619 |
| 1997-02-28 | 630 | 630 | 619 | 619 | 173,000 | 619 |
| 1997-02-27 | 638 | 638 | 629 | 634 | 68,000 | 634 |
| 1997-02-26 | 650 | 655 | 637 | 637 | 102,000 | 637 |
| 1997-02-25 | 655 | 655 | 645 | 650 | 25,000 | 650 |
| 1997-02-24 | 659 | 660 | 642 | 645 | 35,000 | 645 |
| 1997-02-21 | 619 | 645 | 617 | 635 | 174,000 | 635 |
| 1997-02-20 | 616 | 620 | 616 | 616 | 75,000 | 616 |
| 1997-02-19 | 618 | 618 | 616 | 616 | 16,000 | 616 |
| 1997-02-18 | 624 | 625 | 616 | 616 | 77,000 | 616 |
| 1997-02-17 | 618 | 620 | 618 | 620 | 16,000 | 620 |
| 1997-02-14 | 614 | 619 | 614 | 616 | 73,000 | 616 |
| 1997-02-13 | 618 | 620 | 614 | 614 | 56,000 | 614 |
| 1997-02-12 | 620 | 620 | 618 | 618 | 20,000 | 618 |
| 1997-02-10 | 618 | 620 | 618 | 620 | 35,000 | 620 |
| 1997-02-07 | 614 | 617 | 614 | 614 | 77,000 | 614 |
| 1997-02-06 | 620 | 620 | 612 | 613 | 62,000 | 613 |
| 1997-02-05 | 621 | 625 | 620 | 623 | 61,000 | 623 |
| 1997-02-04 | 622 | 628 | 622 | 626 | 21,000 | 626 |
| 1997-02-03 | 622 | 623 | 621 | 622 | 28,000 | 622 |
| 1997-01-31 | 620 | 625 | 620 | 621 | 37,000 | 621 |
| 1997-01-30 | 616 | 620 | 615 | 620 | 53,000 | 620 |
| 1997-01-29 | 614 | 616 | 610 | 616 | 53,000 | 616 |
| 1997-01-28 | 611 | 616 | 611 | 614 | 23,000 | 614 |
| 1997-01-27 | 620 | 622 | 611 | 611 | 80,000 | 611 |
| 1997-01-24 | 619 | 625 | 618 | 621 | 61,000 | 621 |
| 1997-01-23 | 617 | 620 | 611 | 619 | 44,000 | 619 |
| 1997-01-22 | 607 | 617 | 607 | 617 | 23,000 | 617 |
| 1997-01-21 | 606 | 614 | 606 | 606 | 174,000 | 606 |
| 1997-01-20 | 615 | 616 | 606 | 606 | 39,000 | 606 |
| 1997-01-17 | 604 | 605 | 598 | 605 | 21,000 | 605 |
| 1997-01-16 | 582 | 605 | 581 | 599 | 55,000 | 599 |
| 1997-01-14 | 600 | 600 | 577 | 580 | 164,000 | 580 |
| 1997-01-13 | 584 | 600 | 570 | 600 | 38,000 | 600 |
| 1997-01-10 | 606 | 610 | 580 | 600 | 128,000 | 600 |
| 1997-01-09 | 614 | 615 | 610 | 610 | 130,000 | 610 |
| 1997-01-08 | 604 | 615 | 604 | 615 | 94,000 | 615 |
| 1997-01-07 | 613 | 620 | 613 | 613 | 51,000 | 613 |
| 1997-01-06 | 628 | 629 | 628 | 628 | 18,000 | 628 |
分割・併合履歴 ： [1988-03-28]1株→1.05株
