4633 サカタインクス(株) の時系列データ [1999年度]

日付始値高値安値終値出来高調整後終値
1999-12-302642792642703,000270
1999-12-2926926926026323,000263
1999-12-2828529028028015,000280
1999-12-2729029028629016,000290
1999-12-2428929027228530,000285
1999-12-223003002892895,000289
1999-12-2129529829029019,000290
1999-12-2030530528928927,000289
1999-12-1730330430030022,000300
1999-12-1630530530330314,000303
1999-12-1530631030530518,000305
1999-12-1430530630130153,000301
1999-12-1331334431234419,000344
1999-12-1030231030130378,000303
1999-12-093313313183183,000318
1999-12-0834034033533665,000336
1999-12-0735035033533642,000336
1999-12-0634734833533541,000335
1999-12-0335536534734755,000347
1999-12-0235935935035013,000350
1999-12-013603603563566,000356
1999-11-3036036636036020,000360
1999-11-2935035034834820,000348
1999-11-2636536535535546,000355
1999-11-2536036035535516,000355
1999-11-2435636135636115,000361
1999-11-223903903903908,000390
1999-11-1939040038940030,000400
1999-11-1835536035036064,000360
1999-11-1735035034935021,000350
1999-11-1636136134935221,000352
1999-11-1539039034736075,000360
1999-11-1237038637037029,000370
1999-11-114004003983986,000398
1999-11-1039840039239516,000395
1999-11-093664013664017,000401
1999-11-083853863853868,000386
1999-11-0538138438038014,000380
1999-11-0440540538138126,000381
1999-11-0238540538040551,000405
1999-11-0140040038140033,000400
1999-10-2941041140941027,000410
1999-10-2840040139040127,000401
1999-10-2740040039340054,000400
1999-10-2640540540040011,000400
1999-10-2540040039840039,000400
1999-10-2240040240040028,000400
1999-10-2140340340040060,000400
1999-10-204044094004017,000401
1999-10-1940641040640923,000409
1999-10-184064064044067,000406
1999-10-1540040640040648,000406
1999-10-1440040039439832,000398
1999-10-1340740739440133,000401
1999-10-1241041140840828,000408
1999-10-0840041038441043,000410
1999-10-0739640539640080,000400
1999-10-0640040038539179,000391
1999-10-0541241238238560,000385
1999-10-0441541741041031,000410
1999-10-0142442440540957,000409
1999-09-3041342441342473,000424
1999-09-2942042040240354,000403
1999-09-2843943942142135,000421
1999-09-2744244643143143,000431
1999-09-2446046344144179,000441
1999-09-2251051247947979,000479
1999-09-21505525505515161,000515
1999-09-2050051550050857,000508
1999-09-1750050049050019,000500
1999-09-1648148348148313,000483
1999-09-1448450548450056,000500
1999-09-1350250447550453,000504
1999-09-10520530501502187,000502
1999-09-09480528476520258,000520
1999-09-0847848047447895,000478
1999-09-07476484461469196,000469
1999-09-06510510479480110,000480
1999-09-03520520503511162,000511
1999-09-02534539501520284,000520
1999-09-01473548455539502,000539
1999-08-31470470450470162,000470
1999-08-30420491420475351,000475
1999-08-27390425388418153,000418
1999-08-2636039336039355,000393
1999-08-2534636034635534,000355
1999-08-243603603453459,000345
1999-08-2337637936036017,000360
1999-08-2036337036036010,000360
1999-08-193603623603604,000360
1999-08-1837037036036015,000360
1999-08-1736437136237113,000371
1999-08-163603653603644,000364
1999-08-133603613603604,000360
1999-08-1235836035736016,000360
1999-08-113503503503502,000350
1999-08-103493503493503,000350
1999-08-0933433432932911,000329
1999-08-063593603593596,000359
1999-08-0535635835535521,000355
1999-08-043513613513618,000361
1999-08-0335437035437012,000370
1999-08-023683683493498,000349
1999-07-3035036035036011,000360
1999-07-293463503463507,000350
1999-07-2834534834534839,000348
1999-07-2734235334234624,000346
1999-07-2635135134134122,000341
1999-07-2336536535035030,000350
1999-07-223703703653657,000365
1999-07-2136737336537314,000373
1999-07-1937337336536613,000366
1999-07-1637037036036026,000360
1999-07-1537037236737027,000370
1999-07-1437537537037011,000370
1999-07-133763763753758,000375
1999-07-123843903713716,000371
1999-07-0938838938038310,000383
1999-07-0838739038738825,000388
1999-07-0736636736536712,000367
1999-07-0638538937537518,000375
1999-07-0538939038038223,000382
1999-07-0238438438038114,000381
1999-07-0139139138038014,000380
1999-06-3038039038039023,000390
1999-06-2939039038038020,000380
1999-06-2838938938038919,000389
1999-06-2537438237438012,000380
1999-06-2437638037337426,000374
1999-06-2338138137338018,000380
1999-06-2237037337037311,000373
1999-06-213703763703708,000370
1999-06-1837037036236617,000366
1999-06-1737337537037030,000370
1999-06-163753753613759,000375
1999-06-153713853713753,000375
1999-06-143793793713716,000371
1999-06-1137838437838454,000384
1999-06-1038438838438813,000388
1999-06-093773883773885,000388
1999-06-083793793793792,000379
1999-06-073703843703843,000384
1999-06-043703703703701,000370
1999-06-033613613613612,000361
1999-06-023703903703906,000390
1999-06-013703703703703,000370
1999-05-3136036036036011,000360
1999-05-283713713603604,000360
1999-05-273753753753751,000375
1999-05-2639439437537519,000375
1999-05-253743743743743,000374
1999-05-2434936934936915,000369
1999-05-213563563433449,000344
1999-05-203663663403667,000366
1999-05-1938038036836822,000368
1999-05-1838739038038028,000380
1999-05-173873883873888,000388
1999-05-1439339539139113,000391
1999-05-133903953903937,000393
1999-05-123803813803812,000381
1999-05-1139739738038040,000380
1999-05-1040040540040011,000400
1999-05-0740540640240326,000403
1999-05-0640040540040513,000405
1999-04-3039540039039125,000391
1999-04-2839339539039014,000390
1999-04-2739339339039021,000390
1999-04-2639839839239320,000393
1999-04-2336437536437558,000375
1999-04-2235836535836517,000365
1999-04-2136536836336327,000363
1999-04-2036136535536512,000365
1999-04-1936536835635628,000356
1999-04-163563563513559,000355
1999-04-1535935934335011,000350
1999-04-1436636636036011,000360
1999-04-1336536936036736,000367
1999-04-1235936535836535,000365
1999-04-0934335534335539,000355
1999-04-0834534534034016,000340
1999-04-0733734433533542,000335
1999-04-0632933132432720,000327
1999-04-0532032932032919,000329
1999-04-0232433032032022,000320
1999-04-013343343243249,000324
1999-03-3134034033533524,000335
1999-03-3033534033133744,000337
1999-03-2931833031833021,000330
1999-03-2631931931331542,000315
1999-03-25305308305305193,000305
1999-03-2431631630430454,000304
1999-03-2332732931531532,000315
1999-03-1932932932832914,000329
1999-03-1834934932932916,000329
1999-03-173593593423478,000347
1999-03-163493493323327,000332
1999-03-1535035034534911,000349
1999-03-1236536534934928,000349
1999-03-1134434433134327,000343
1999-03-1035835832434410,000344
1999-03-0932037032035033,000350
1999-03-0833033531331321,000313
1999-03-0532033031033017,000330
1999-03-0432232230630612,000306
1999-03-033013023013028,000302
1999-03-0232132130230222,000302
1999-03-0132532532132116,000321
1999-02-2634034033133112,000331
1999-02-253403403403401,000340
1999-02-243493493403408,000340
1999-02-2333035031035049,000350
1999-02-2229032029032014,000320
1999-02-183283283283281,000328
1999-02-173163163163161,000316
1999-02-153103153103154,000315
1999-02-1231031031031015,000310
1999-02-103333333333331,000333
1999-02-083353353353355,000335
1999-02-0532132131331323,000313
1999-02-043203203203201,000320
1999-02-033163213163193,000319
1999-02-023353353353352,000335
1999-02-013393393203202,000320
1999-01-283303303303303,000330
1999-01-273293293293293,000329
1999-01-2634034033034017,000340
1999-01-253303303303302,000330
1999-01-223193303193304,000330
1999-01-213003193003196,000319
1999-01-2031831931531912,000319
1999-01-193153193153183,000318
1999-01-1831031029030015,000300
1999-01-143083103083105,000310
1999-01-133093103073077,000307
1999-01-123203203103107,000310
1999-01-113253253123125,000312
1999-01-0832532530530826,000308
1999-01-0734034032032026,000320
1999-01-0634034034034010,000340
1999-01-053403423403409,000340
1999-01-043503503423423,000342

分割・併合履歴 : [1988-03-28]1株→1.05株