4633 サカタインクス(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	331	349	331	349	3,000	349
1998-12-29	330	331	330	331	5,000	331
1998-12-28	370	370	330	330	15,000	330
1998-12-25	330	330	326	326	11,000	326
1998-12-24	334	335	330	330	13,000	330
1998-12-22	340	340	337	337	9,000	337
1998-12-21	350	350	340	340	4,000	340
1998-12-18	370	370	350	350	18,000	350
1998-12-17	368	368	368	368	3,000	368
1998-12-16	355	370	355	370	2,000	370
1998-12-15	356	356	356	356	10,000	356
1998-12-14	355	356	353	356	20,000	356
1998-12-11	360	360	356	357	27,000	357
1998-12-10	379	379	379	379	1,000	379
1998-12-09	361	361	361	361	4,000	361
1998-12-08	390	390	358	361	29,000	361
1998-12-04	357	360	357	358	10,000	358
1998-12-03	356	381	356	380	24,000	380
1998-12-02	356	357	356	356	9,000	356
1998-12-01	370	370	356	356	4,000	356
1998-11-30	381	381	380	381	3,000	381
1998-11-27	381	390	381	390	10,000	390
1998-11-26	387	387	387	387	10,000	387
1998-11-25	360	369	360	369	21,000	369
1998-11-24	368	368	361	361	2,000	361
1998-11-20	359	359	355	355	16,000	355
1998-11-19	361	361	356	359	4,000	359
1998-11-18	369	369	368	369	4,000	369
1998-11-17	369	369	365	365	3,000	365
1998-11-16	369	375	369	369	4,000	369
1998-11-13	366	374	364	374	6,000	374
1998-11-12	370	372	365	365	12,000	365
1998-11-11	380	380	372	372	5,000	372
1998-11-10	370	375	370	375	3,000	375
1998-11-09	370	370	370	370	2,000	370
1998-11-06	364	364	364	364	9,000	364
1998-11-05	360	364	360	364	7,000	364
1998-11-04	359	359	359	359	5,000	359
1998-11-02	353	353	353	353	1,000	353
1998-10-30	378	378	376	376	4,000	376
1998-10-29	350	350	350	350	7,000	350
1998-10-28	350	354	350	354	6,000	354
1998-10-27	363	365	363	365	8,000	365
1998-10-26	389	389	363	363	9,000	363
1998-10-23	350	375	340	355	27,000	355
1998-10-22	360	361	355	355	14,000	355
1998-10-21	380	385	369	370	7,000	370
1998-10-20	379	384	379	380	3,000	380
1998-10-19	340	367	340	365	6,000	365
1998-10-16	350	350	340	340	11,000	340
1998-10-15	353	356	350	350	9,000	350
1998-10-14	351	352	351	352	6,000	352
1998-10-13	373	375	367	371	10,000	371
1998-10-12	390	390	372	390	17,000	390
1998-10-09	390	390	390	390	7,000	390
1998-10-08	400	400	390	390	6,000	390
1998-10-07	400	400	400	400	5,000	400
1998-10-06	380	400	380	400	6,000	400
1998-10-05	400	400	380	380	6,000	380
1998-10-02	410	410	400	400	19,000	400
1998-10-01	423	423	411	411	8,000	411
1998-09-30	435	436	433	433	7,000	433
1998-09-29	405	405	405	405	1,000	405
1998-09-28	435	440	435	435	10,000	435
1998-09-25	403	403	403	403	1,000	403
1998-09-24	437	442	401	401	12,000	401
1998-09-22	417	434	417	434	8,000	434
1998-09-21	441	441	416	416	3,000	416
1998-09-18	439	444	439	444	9,000	444
1998-09-17	429	444	429	444	18,000	444
1998-09-16	424	425	424	424	6,000	424
1998-09-14	424	424	419	419	9,000	419
1998-09-11	450	450	429	429	43,000	429
1998-09-10	416	416	415	415	3,000	415
1998-09-09	430	430	401	401	6,000	401
1998-09-08	415	435	415	429	15,000	429
1998-09-07	400	410	400	410	12,000	410
1998-09-04	400	400	400	400	5,000	400
1998-09-03	402	405	400	405	14,000	405
1998-09-02	430	435	430	430	33,000	430
1998-09-01	412	430	402	430	24,000	430
1998-08-31	425	425	415	415	14,000	415
1998-08-28	398	430	374	430	19,000	430
1998-08-27	400	402	400	402	9,000	402
1998-08-26	480	480	455	455	17,000	455
1998-08-24	463	465	460	460	3,000	460
1998-08-20	462	462	453	453	8,000	453
1998-08-19	462	462	462	462	2,000	462
1998-08-18	462	462	462	462	1,000	462
1998-08-17	458	458	452	452	4,000	452
1998-08-14	478	478	468	468	8,000	468
1998-08-13	480	480	478	478	6,000	478
1998-08-12	491	491	485	485	13,000	485
1998-08-11	495	495	490	490	3,000	490
1998-08-10	500	500	495	495	9,000	495
1998-08-07	500	500	500	500	5,000	500
1998-08-06	501	510	501	510	21,000	510
1998-08-05	510	510	500	500	5,000	500
1998-08-04	510	510	510	510	8,000	510
1998-08-03	510	510	510	510	4,000	510
1998-07-31	519	519	510	510	12,000	510
1998-07-30	500	518	500	518	6,000	518
1998-07-29	495	510	495	510	8,000	510
1998-07-27	520	520	500	500	19,000	500
1998-07-24	495	495	495	495	1,000	495
1998-07-23	500	500	498	498	7,000	498
1998-07-21	520	520	500	501	7,000	501
1998-07-17	521	521	502	502	3,000	502
1998-07-16	526	526	522	522	2,000	522
1998-07-15	525	526	525	526	22,000	526
1998-07-14	504	525	504	525	7,000	525
1998-07-13	515	515	499	499	14,000	499
1998-07-10	518	518	497	510	48,000	510
1998-07-09	511	518	510	515	9,000	515
1998-07-08	506	510	506	510	20,000	510
1998-07-07	518	518	500	501	53,000	501
1998-07-06	518	518	510	518	14,000	518
1998-07-03	526	526	518	518	15,000	518
1998-07-02	527	531	526	526	10,000	526
1998-07-01	530	531	526	526	16,000	526
1998-06-30	532	532	522	522	7,000	522
1998-06-29	495	497	495	497	8,000	497
1998-06-26	530	530	495	495	10,000	495
1998-06-25	510	510	510	510	20,000	510
1998-06-24	510	510	510	510	7,000	510
1998-06-23	510	510	510	510	1,000	510
1998-06-22	510	510	510	510	2,000	510
1998-06-19	510	510	510	510	1,000	510
1998-06-18	495	500	495	500	7,000	500
1998-06-16	495	495	492	495	14,000	495
1998-06-15	495	495	495	495	9,000	495
1998-06-12	500	500	495	495	73,000	495
1998-06-11	500	500	495	495	7,000	495
1998-06-10	500	500	500	500	14,000	500
1998-06-09	495	500	495	500	14,000	500
1998-06-08	495	495	495	495	1,000	495
1998-06-05	485	485	485	485	11,000	485
1998-06-04	485	485	485	485	12,000	485
1998-06-03	485	485	485	485	4,000	485
1998-06-02	485	485	485	485	1,000	485
1998-06-01	490	490	485	485	31,000	485
1998-05-29	485	485	485	485	21,000	485
1998-05-28	485	485	485	485	2,000	485
1998-05-27	497	498	487	495	39,000	495
1998-05-26	512	512	499	499	11,000	499
1998-05-25	509	509	506	506	7,000	506
1998-05-22	487	487	486	486	4,000	486
1998-05-21	484	487	484	487	7,000	487
1998-05-20	483	486	483	483	26,000	483
1998-05-19	499	499	499	499	12,000	499
1998-05-18	499	499	499	499	12,000	499
1998-05-15	499	499	497	499	123,000	499
1998-05-14	507	507	499	499	68,000	499
1998-05-13	507	507	507	507	8,000	507
1998-05-12	507	510	507	510	11,000	510
1998-05-11	507	507	507	507	16,000	507
1998-05-08	507	507	507	507	5,000	507
1998-05-07	507	507	507	507	9,000	507
1998-05-06	515	515	505	515	32,000	515
1998-05-01	506	506	505	505	8,000	505
1998-04-30	506	514	505	514	80,000	514
1998-04-28	501	508	500	505	96,000	505
1998-04-27	505	505	499	499	61,000	499
1998-04-24	499	515	499	500	25,000	500
1998-04-23	505	505	498	498	16,000	498
1998-04-22	499	505	499	505	3,000	505
1998-04-21	498	499	495	495	24,000	495
1998-04-20	498	498	498	498	3,000	498
1998-04-17	498	498	498	498	2,000	498
1998-04-16	510	510	498	498	20,000	498
1998-04-15	505	505	500	505	3,000	505
1998-04-14	505	505	504	505	3,000	505
1998-04-13	495	495	495	495	2,000	495
1998-04-10	495	495	495	495	6,000	495
1998-04-09	495	500	495	495	6,000	495
1998-04-08	498	500	498	500	10,000	500
1998-04-07	496	498	495	498	14,000	498
1998-04-06	495	496	495	496	8,000	496
1998-04-03	495	495	495	495	11,000	495
1998-04-02	495	495	495	495	104,000	495
1998-04-01	498	502	495	495	8,000	495
1998-03-31	504	504	495	498	14,000	498
1998-03-30	504	504	496	498	5,000	498
1998-03-27	504	504	495	495	9,000	495
1998-03-26	505	505	504	504	4,000	504
1998-03-25	505	505	503	503	7,000	503
1998-03-24	500	500	495	495	9,000	495
1998-03-23	510	510	500	500	9,000	500
1998-03-20	496	510	496	510	9,000	510
1998-03-19	495	496	495	496	2,000	496
1998-03-18	495	500	495	496	10,000	496
1998-03-17	493	493	493	493	1,000	493
1998-03-16	520	520	492	492	7,000	492
1998-03-13	480	520	480	520	12,000	520
1998-03-12	481	481	480	480	4,000	480
1998-03-11	481	481	480	480	24,000	480
1998-03-10	478	478	470	475	38,000	475
1998-03-09	499	508	480	480	20,000	480
1998-03-06	498	500	498	499	26,000	499
1998-03-05	515	515	505	515	31,000	515
1998-03-04	518	518	516	516	11,000	516
1998-03-03	521	521	517	520	7,000	520
1998-03-02	526	526	524	524	2,000	524
1998-02-27	520	520	516	516	17,000	516
1998-02-26	526	526	526	526	7,000	526
1998-02-25	515	516	515	516	35,000	516
1998-02-24	515	515	515	515	26,000	515
1998-02-23	519	519	515	516	12,000	516
1998-02-20	518	522	515	515	10,000	515
1998-02-19	516	528	515	528	11,000	528
1998-02-18	515	515	515	515	12,000	515
1998-02-17	516	516	515	515	4,000	515
1998-02-16	516	516	515	515	17,000	515
1998-02-13	539	539	515	515	26,000	515
1998-02-12	540	540	540	540	1,000	540
1998-02-10	540	540	526	540	6,000	540
1998-02-09	525	530	515	525	10,000	525
1998-02-06	521	521	515	515	35,000	515
1998-02-04	530	530	515	515	5,000	515
1998-02-03	525	525	523	523	4,000	523
1998-02-02	520	520	515	515	7,000	515
1998-01-30	532	532	515	520	12,000	520
1998-01-29	546	546	532	545	45,000	545
1998-01-28	511	546	510	546	56,000	546
1998-01-27	510	510	504	505	19,000	505
1998-01-26	484	489	480	489	20,000	489
1998-01-23	455	455	452	454	16,000	454
1998-01-22	452	455	451	455	21,000	455
1998-01-21	469	469	440	445	47,000	445
1998-01-20	469	469	469	469	5,000	469
1998-01-19	466	469	466	469	7,000	469
1998-01-16	425	447	425	446	14,000	446
1998-01-14	421	430	416	416	42,000	416
1998-01-13	420	420	416	416	4,000	416
1998-01-12	429	429	418	420	18,000	420
1998-01-08	460	460	446	449	14,000	449
1998-01-07	430	430	426	426	16,000	426
1998-01-06	416	416	416	416	5,000	416
1998-01-05	451	451	451	451	2,000	451

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