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
1998-12-303313493313493,000349
1998-12-293303313303315,000331
1998-12-2837037033033015,000330
1998-12-2533033032632611,000326
1998-12-2433433533033013,000330
1998-12-223403403373379,000337
1998-12-213503503403404,000340
1998-12-1837037035035018,000350
1998-12-173683683683683,000368
1998-12-163553703553702,000370
1998-12-1535635635635610,000356
1998-12-1435535635335620,000356
1998-12-1136036035635727,000357
1998-12-103793793793791,000379
1998-12-093613613613614,000361
1998-12-0839039035836129,000361
1998-12-0435736035735810,000358
1998-12-0335638135638024,000380
1998-12-023563573563569,000356
1998-12-013703703563564,000356
1998-11-303813813803813,000381
1998-11-2738139038139010,000390
1998-11-2638738738738710,000387
1998-11-2536036936036921,000369
1998-11-243683683613612,000361
1998-11-2035935935535516,000355
1998-11-193613613563594,000359
1998-11-183693693683694,000369
1998-11-173693693653653,000365
1998-11-163693753693694,000369
1998-11-133663743643746,000374
1998-11-1237037236536512,000365
1998-11-113803803723725,000372
1998-11-103703753703753,000375
1998-11-093703703703702,000370
1998-11-063643643643649,000364
1998-11-053603643603647,000364
1998-11-043593593593595,000359
1998-11-023533533533531,000353
1998-10-303783783763764,000376
1998-10-293503503503507,000350
1998-10-283503543503546,000354
1998-10-273633653633658,000365
1998-10-263893893633639,000363
1998-10-2335037534035527,000355
1998-10-2236036135535514,000355
1998-10-213803853693707,000370
1998-10-203793843793803,000380
1998-10-193403673403656,000365
1998-10-1635035034034011,000340
1998-10-153533563503509,000350
1998-10-143513523513526,000352
1998-10-1337337536737110,000371
1998-10-1239039037239017,000390
1998-10-093903903903907,000390
1998-10-084004003903906,000390
1998-10-074004004004005,000400
1998-10-063804003804006,000400
1998-10-054004003803806,000380
1998-10-0241041040040019,000400
1998-10-014234234114118,000411
1998-09-304354364334337,000433
1998-09-294054054054051,000405
1998-09-2843544043543510,000435
1998-09-254034034034031,000403
1998-09-2443744240140112,000401
1998-09-224174344174348,000434
1998-09-214414414164163,000416
1998-09-184394444394449,000444
1998-09-1742944442944418,000444
1998-09-164244254244246,000424
1998-09-144244244194199,000419
1998-09-1145045042942943,000429
1998-09-104164164154153,000415
1998-09-094304304014016,000401
1998-09-0841543541542915,000429
1998-09-0740041040041012,000410
1998-09-044004004004005,000400
1998-09-0340240540040514,000405
1998-09-0243043543043033,000430
1998-09-0141243040243024,000430
1998-08-3142542541541514,000415
1998-08-2839843037443019,000430
1998-08-274004024004029,000402
1998-08-2648048045545517,000455
1998-08-244634654604603,000460
1998-08-204624624534538,000453
1998-08-194624624624622,000462
1998-08-184624624624621,000462
1998-08-174584584524524,000452
1998-08-144784784684688,000468
1998-08-134804804784786,000478
1998-08-1249149148548513,000485
1998-08-114954954904903,000490
1998-08-105005004954959,000495
1998-08-075005005005005,000500
1998-08-0650151050151021,000510
1998-08-055105105005005,000500
1998-08-045105105105108,000510
1998-08-035105105105104,000510
1998-07-3151951951051012,000510
1998-07-305005185005186,000518
1998-07-294955104955108,000510
1998-07-2752052050050019,000500
1998-07-244954954954951,000495
1998-07-235005004984987,000498
1998-07-215205205005017,000501
1998-07-175215215025023,000502
1998-07-165265265225222,000522
1998-07-1552552652552622,000526
1998-07-145045255045257,000525
1998-07-1351551549949914,000499
1998-07-1051851849751048,000510
1998-07-095115185105159,000515
1998-07-0850651050651020,000510
1998-07-0751851850050153,000501
1998-07-0651851851051814,000518
1998-07-0352652651851815,000518
1998-07-0252753152652610,000526
1998-07-0153053152652616,000526
1998-06-305325325225227,000522
1998-06-294954974954978,000497
1998-06-2653053049549510,000495
1998-06-2551051051051020,000510
1998-06-245105105105107,000510
1998-06-235105105105101,000510
1998-06-225105105105102,000510
1998-06-195105105105101,000510
1998-06-184955004955007,000500
1998-06-1649549549249514,000495
1998-06-154954954954959,000495
1998-06-1250050049549573,000495
1998-06-115005004954957,000495
1998-06-1050050050050014,000500
1998-06-0949550049550014,000500
1998-06-084954954954951,000495
1998-06-0548548548548511,000485
1998-06-0448548548548512,000485
1998-06-034854854854854,000485
1998-06-024854854854851,000485
1998-06-0149049048548531,000485
1998-05-2948548548548521,000485
1998-05-284854854854852,000485
1998-05-2749749848749539,000495
1998-05-2651251249949911,000499
1998-05-255095095065067,000506
1998-05-224874874864864,000486
1998-05-214844874844877,000487
1998-05-2048348648348326,000483
1998-05-1949949949949912,000499
1998-05-1849949949949912,000499
1998-05-15499499497499123,000499
1998-05-1450750749949968,000499
1998-05-135075075075078,000507
1998-05-1250751050751011,000510
1998-05-1150750750750716,000507
1998-05-085075075075075,000507
1998-05-075075075075079,000507
1998-05-0651551550551532,000515
1998-05-015065065055058,000505
1998-04-3050651450551480,000514
1998-04-2850150850050596,000505
1998-04-2750550549949961,000499
1998-04-2449951549950025,000500
1998-04-2350550549849816,000498
1998-04-224995054995053,000505
1998-04-2149849949549524,000495
1998-04-204984984984983,000498
1998-04-174984984984982,000498
1998-04-1651051049849820,000498
1998-04-155055055005053,000505
1998-04-145055055045053,000505
1998-04-134954954954952,000495
1998-04-104954954954956,000495
1998-04-094955004954956,000495
1998-04-0849850049850010,000500
1998-04-0749649849549814,000498
1998-04-064954964954968,000496
1998-04-0349549549549511,000495
1998-04-02495495495495104,000495
1998-04-014985024954958,000495
1998-03-3150450449549814,000498
1998-03-305045044964985,000498
1998-03-275045044954959,000495
1998-03-265055055045044,000504
1998-03-255055055035037,000503
1998-03-245005004954959,000495
1998-03-235105105005009,000500
1998-03-204965104965109,000510
1998-03-194954964954962,000496
1998-03-1849550049549610,000496
1998-03-174934934934931,000493
1998-03-165205204924927,000492
1998-03-1348052048052012,000520
1998-03-124814814804804,000480
1998-03-1148148148048024,000480
1998-03-1047847847047538,000475
1998-03-0949950848048020,000480
1998-03-0649850049849926,000499
1998-03-0551551550551531,000515
1998-03-0451851851651611,000516
1998-03-035215215175207,000520
1998-03-025265265245242,000524
1998-02-2752052051651617,000516
1998-02-265265265265267,000526
1998-02-2551551651551635,000516
1998-02-2451551551551526,000515
1998-02-2351951951551612,000516
1998-02-2051852251551510,000515
1998-02-1951652851552811,000528
1998-02-1851551551551512,000515
1998-02-175165165155154,000515
1998-02-1651651651551517,000515
1998-02-1353953951551526,000515
1998-02-125405405405401,000540
1998-02-105405405265406,000540
1998-02-0952553051552510,000525
1998-02-0652152151551535,000515
1998-02-045305305155155,000515
1998-02-035255255235234,000523
1998-02-025205205155157,000515
1998-01-3053253251552012,000520
1998-01-2954654653254545,000545
1998-01-2851154651054656,000546
1998-01-2751051050450519,000505
1998-01-2648448948048920,000489
1998-01-2345545545245416,000454
1998-01-2245245545145521,000455
1998-01-2146946944044547,000445
1998-01-204694694694695,000469
1998-01-194664694664697,000469
1998-01-1642544742544614,000446
1998-01-1442143041641642,000416
1998-01-134204204164164,000416
1998-01-1242942941842018,000420
1998-01-0846046044644914,000449
1998-01-0743043042642616,000426
1998-01-064164164164165,000416
1998-01-054514514514512,000451

分割・併合履歴 : [1988-03-28]1株→1.05株