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 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 264 | 279 | 264 | 270 | 3,000 | 270 |
| 1999-12-29 | 269 | 269 | 260 | 263 | 23,000 | 263 |
| 1999-12-28 | 285 | 290 | 280 | 280 | 15,000 | 280 |
| 1999-12-27 | 290 | 290 | 286 | 290 | 16,000 | 290 |
| 1999-12-24 | 289 | 290 | 272 | 285 | 30,000 | 285 |
| 1999-12-22 | 300 | 300 | 289 | 289 | 5,000 | 289 |
| 1999-12-21 | 295 | 298 | 290 | 290 | 19,000 | 290 |
| 1999-12-20 | 305 | 305 | 289 | 289 | 27,000 | 289 |
| 1999-12-17 | 303 | 304 | 300 | 300 | 22,000 | 300 |
| 1999-12-16 | 305 | 305 | 303 | 303 | 14,000 | 303 |
| 1999-12-15 | 306 | 310 | 305 | 305 | 18,000 | 305 |
| 1999-12-14 | 305 | 306 | 301 | 301 | 53,000 | 301 |
| 1999-12-13 | 313 | 344 | 312 | 344 | 19,000 | 344 |
| 1999-12-10 | 302 | 310 | 301 | 303 | 78,000 | 303 |
| 1999-12-09 | 331 | 331 | 318 | 318 | 3,000 | 318 |
| 1999-12-08 | 340 | 340 | 335 | 336 | 65,000 | 336 |
| 1999-12-07 | 350 | 350 | 335 | 336 | 42,000 | 336 |
| 1999-12-06 | 347 | 348 | 335 | 335 | 41,000 | 335 |
| 1999-12-03 | 355 | 365 | 347 | 347 | 55,000 | 347 |
| 1999-12-02 | 359 | 359 | 350 | 350 | 13,000 | 350 |
| 1999-12-01 | 360 | 360 | 356 | 356 | 6,000 | 356 |
| 1999-11-30 | 360 | 366 | 360 | 360 | 20,000 | 360 |
| 1999-11-29 | 350 | 350 | 348 | 348 | 20,000 | 348 |
| 1999-11-26 | 365 | 365 | 355 | 355 | 46,000 | 355 |
| 1999-11-25 | 360 | 360 | 355 | 355 | 16,000 | 355 |
| 1999-11-24 | 356 | 361 | 356 | 361 | 15,000 | 361 |
| 1999-11-22 | 390 | 390 | 390 | 390 | 8,000 | 390 |
| 1999-11-19 | 390 | 400 | 389 | 400 | 30,000 | 400 |
| 1999-11-18 | 355 | 360 | 350 | 360 | 64,000 | 360 |
| 1999-11-17 | 350 | 350 | 349 | 350 | 21,000 | 350 |
| 1999-11-16 | 361 | 361 | 349 | 352 | 21,000 | 352 |
| 1999-11-15 | 390 | 390 | 347 | 360 | 75,000 | 360 |
| 1999-11-12 | 370 | 386 | 370 | 370 | 29,000 | 370 |
| 1999-11-11 | 400 | 400 | 398 | 398 | 6,000 | 398 |
| 1999-11-10 | 398 | 400 | 392 | 395 | 16,000 | 395 |
| 1999-11-09 | 366 | 401 | 366 | 401 | 7,000 | 401 |
| 1999-11-08 | 385 | 386 | 385 | 386 | 8,000 | 386 |
| 1999-11-05 | 381 | 384 | 380 | 380 | 14,000 | 380 |
| 1999-11-04 | 405 | 405 | 381 | 381 | 26,000 | 381 |
| 1999-11-02 | 385 | 405 | 380 | 405 | 51,000 | 405 |
| 1999-11-01 | 400 | 400 | 381 | 400 | 33,000 | 400 |
| 1999-10-29 | 410 | 411 | 409 | 410 | 27,000 | 410 |
| 1999-10-28 | 400 | 401 | 390 | 401 | 27,000 | 401 |
| 1999-10-27 | 400 | 400 | 393 | 400 | 54,000 | 400 |
| 1999-10-26 | 405 | 405 | 400 | 400 | 11,000 | 400 |
| 1999-10-25 | 400 | 400 | 398 | 400 | 39,000 | 400 |
| 1999-10-22 | 400 | 402 | 400 | 400 | 28,000 | 400 |
| 1999-10-21 | 403 | 403 | 400 | 400 | 60,000 | 400 |
| 1999-10-20 | 404 | 409 | 400 | 401 | 7,000 | 401 |
| 1999-10-19 | 406 | 410 | 406 | 409 | 23,000 | 409 |
| 1999-10-18 | 406 | 406 | 404 | 406 | 7,000 | 406 |
| 1999-10-15 | 400 | 406 | 400 | 406 | 48,000 | 406 |
| 1999-10-14 | 400 | 400 | 394 | 398 | 32,000 | 398 |
| 1999-10-13 | 407 | 407 | 394 | 401 | 33,000 | 401 |
| 1999-10-12 | 410 | 411 | 408 | 408 | 28,000 | 408 |
| 1999-10-08 | 400 | 410 | 384 | 410 | 43,000 | 410 |
| 1999-10-07 | 396 | 405 | 396 | 400 | 80,000 | 400 |
| 1999-10-06 | 400 | 400 | 385 | 391 | 79,000 | 391 |
| 1999-10-05 | 412 | 412 | 382 | 385 | 60,000 | 385 |
| 1999-10-04 | 415 | 417 | 410 | 410 | 31,000 | 410 |
| 1999-10-01 | 424 | 424 | 405 | 409 | 57,000 | 409 |
| 1999-09-30 | 413 | 424 | 413 | 424 | 73,000 | 424 |
| 1999-09-29 | 420 | 420 | 402 | 403 | 54,000 | 403 |
| 1999-09-28 | 439 | 439 | 421 | 421 | 35,000 | 421 |
| 1999-09-27 | 442 | 446 | 431 | 431 | 43,000 | 431 |
| 1999-09-24 | 460 | 463 | 441 | 441 | 79,000 | 441 |
| 1999-09-22 | 510 | 512 | 479 | 479 | 79,000 | 479 |
| 1999-09-21 | 505 | 525 | 505 | 515 | 161,000 | 515 |
| 1999-09-20 | 500 | 515 | 500 | 508 | 57,000 | 508 |
| 1999-09-17 | 500 | 500 | 490 | 500 | 19,000 | 500 |
| 1999-09-16 | 481 | 483 | 481 | 483 | 13,000 | 483 |
| 1999-09-14 | 484 | 505 | 484 | 500 | 56,000 | 500 |
| 1999-09-13 | 502 | 504 | 475 | 504 | 53,000 | 504 |
| 1999-09-10 | 520 | 530 | 501 | 502 | 187,000 | 502 |
| 1999-09-09 | 480 | 528 | 476 | 520 | 258,000 | 520 |
| 1999-09-08 | 478 | 480 | 474 | 478 | 95,000 | 478 |
| 1999-09-07 | 476 | 484 | 461 | 469 | 196,000 | 469 |
| 1999-09-06 | 510 | 510 | 479 | 480 | 110,000 | 480 |
| 1999-09-03 | 520 | 520 | 503 | 511 | 162,000 | 511 |
| 1999-09-02 | 534 | 539 | 501 | 520 | 284,000 | 520 |
| 1999-09-01 | 473 | 548 | 455 | 539 | 502,000 | 539 |
| 1999-08-31 | 470 | 470 | 450 | 470 | 162,000 | 470 |
| 1999-08-30 | 420 | 491 | 420 | 475 | 351,000 | 475 |
| 1999-08-27 | 390 | 425 | 388 | 418 | 153,000 | 418 |
| 1999-08-26 | 360 | 393 | 360 | 393 | 55,000 | 393 |
| 1999-08-25 | 346 | 360 | 346 | 355 | 34,000 | 355 |
| 1999-08-24 | 360 | 360 | 345 | 345 | 9,000 | 345 |
| 1999-08-23 | 376 | 379 | 360 | 360 | 17,000 | 360 |
| 1999-08-20 | 363 | 370 | 360 | 360 | 10,000 | 360 |
| 1999-08-19 | 360 | 362 | 360 | 360 | 4,000 | 360 |
| 1999-08-18 | 370 | 370 | 360 | 360 | 15,000 | 360 |
| 1999-08-17 | 364 | 371 | 362 | 371 | 13,000 | 371 |
| 1999-08-16 | 360 | 365 | 360 | 364 | 4,000 | 364 |
| 1999-08-13 | 360 | 361 | 360 | 360 | 4,000 | 360 |
| 1999-08-12 | 358 | 360 | 357 | 360 | 16,000 | 360 |
| 1999-08-11 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 1999-08-10 | 349 | 350 | 349 | 350 | 3,000 | 350 |
| 1999-08-09 | 334 | 334 | 329 | 329 | 11,000 | 329 |
| 1999-08-06 | 359 | 360 | 359 | 359 | 6,000 | 359 |
| 1999-08-05 | 356 | 358 | 355 | 355 | 21,000 | 355 |
| 1999-08-04 | 351 | 361 | 351 | 361 | 8,000 | 361 |
| 1999-08-03 | 354 | 370 | 354 | 370 | 12,000 | 370 |
| 1999-08-02 | 368 | 368 | 349 | 349 | 8,000 | 349 |
| 1999-07-30 | 350 | 360 | 350 | 360 | 11,000 | 360 |
| 1999-07-29 | 346 | 350 | 346 | 350 | 7,000 | 350 |
| 1999-07-28 | 345 | 348 | 345 | 348 | 39,000 | 348 |
| 1999-07-27 | 342 | 353 | 342 | 346 | 24,000 | 346 |
| 1999-07-26 | 351 | 351 | 341 | 341 | 22,000 | 341 |
| 1999-07-23 | 365 | 365 | 350 | 350 | 30,000 | 350 |
| 1999-07-22 | 370 | 370 | 365 | 365 | 7,000 | 365 |
| 1999-07-21 | 367 | 373 | 365 | 373 | 14,000 | 373 |
| 1999-07-19 | 373 | 373 | 365 | 366 | 13,000 | 366 |
| 1999-07-16 | 370 | 370 | 360 | 360 | 26,000 | 360 |
| 1999-07-15 | 370 | 372 | 367 | 370 | 27,000 | 370 |
| 1999-07-14 | 375 | 375 | 370 | 370 | 11,000 | 370 |
| 1999-07-13 | 376 | 376 | 375 | 375 | 8,000 | 375 |
| 1999-07-12 | 384 | 390 | 371 | 371 | 6,000 | 371 |
| 1999-07-09 | 388 | 389 | 380 | 383 | 10,000 | 383 |
| 1999-07-08 | 387 | 390 | 387 | 388 | 25,000 | 388 |
| 1999-07-07 | 366 | 367 | 365 | 367 | 12,000 | 367 |
| 1999-07-06 | 385 | 389 | 375 | 375 | 18,000 | 375 |
| 1999-07-05 | 389 | 390 | 380 | 382 | 23,000 | 382 |
| 1999-07-02 | 384 | 384 | 380 | 381 | 14,000 | 381 |
| 1999-07-01 | 391 | 391 | 380 | 380 | 14,000 | 380 |
| 1999-06-30 | 380 | 390 | 380 | 390 | 23,000 | 390 |
| 1999-06-29 | 390 | 390 | 380 | 380 | 20,000 | 380 |
| 1999-06-28 | 389 | 389 | 380 | 389 | 19,000 | 389 |
| 1999-06-25 | 374 | 382 | 374 | 380 | 12,000 | 380 |
| 1999-06-24 | 376 | 380 | 373 | 374 | 26,000 | 374 |
| 1999-06-23 | 381 | 381 | 373 | 380 | 18,000 | 380 |
| 1999-06-22 | 370 | 373 | 370 | 373 | 11,000 | 373 |
| 1999-06-21 | 370 | 376 | 370 | 370 | 8,000 | 370 |
| 1999-06-18 | 370 | 370 | 362 | 366 | 17,000 | 366 |
| 1999-06-17 | 373 | 375 | 370 | 370 | 30,000 | 370 |
| 1999-06-16 | 375 | 375 | 361 | 375 | 9,000 | 375 |
| 1999-06-15 | 371 | 385 | 371 | 375 | 3,000 | 375 |
| 1999-06-14 | 379 | 379 | 371 | 371 | 6,000 | 371 |
| 1999-06-11 | 378 | 384 | 378 | 384 | 54,000 | 384 |
| 1999-06-10 | 384 | 388 | 384 | 388 | 13,000 | 388 |
| 1999-06-09 | 377 | 388 | 377 | 388 | 5,000 | 388 |
| 1999-06-08 | 379 | 379 | 379 | 379 | 2,000 | 379 |
| 1999-06-07 | 370 | 384 | 370 | 384 | 3,000 | 384 |
| 1999-06-04 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 1999-06-03 | 361 | 361 | 361 | 361 | 2,000 | 361 |
| 1999-06-02 | 370 | 390 | 370 | 390 | 6,000 | 390 |
| 1999-06-01 | 370 | 370 | 370 | 370 | 3,000 | 370 |
| 1999-05-31 | 360 | 360 | 360 | 360 | 11,000 | 360 |
| 1999-05-28 | 371 | 371 | 360 | 360 | 4,000 | 360 |
| 1999-05-27 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 1999-05-26 | 394 | 394 | 375 | 375 | 19,000 | 375 |
| 1999-05-25 | 374 | 374 | 374 | 374 | 3,000 | 374 |
| 1999-05-24 | 349 | 369 | 349 | 369 | 15,000 | 369 |
| 1999-05-21 | 356 | 356 | 343 | 344 | 9,000 | 344 |
| 1999-05-20 | 366 | 366 | 340 | 366 | 7,000 | 366 |
| 1999-05-19 | 380 | 380 | 368 | 368 | 22,000 | 368 |
| 1999-05-18 | 387 | 390 | 380 | 380 | 28,000 | 380 |
| 1999-05-17 | 387 | 388 | 387 | 388 | 8,000 | 388 |
| 1999-05-14 | 393 | 395 | 391 | 391 | 13,000 | 391 |
| 1999-05-13 | 390 | 395 | 390 | 393 | 7,000 | 393 |
| 1999-05-12 | 380 | 381 | 380 | 381 | 2,000 | 381 |
| 1999-05-11 | 397 | 397 | 380 | 380 | 40,000 | 380 |
| 1999-05-10 | 400 | 405 | 400 | 400 | 11,000 | 400 |
| 1999-05-07 | 405 | 406 | 402 | 403 | 26,000 | 403 |
| 1999-05-06 | 400 | 405 | 400 | 405 | 13,000 | 405 |
| 1999-04-30 | 395 | 400 | 390 | 391 | 25,000 | 391 |
| 1999-04-28 | 393 | 395 | 390 | 390 | 14,000 | 390 |
| 1999-04-27 | 393 | 393 | 390 | 390 | 21,000 | 390 |
| 1999-04-26 | 398 | 398 | 392 | 393 | 20,000 | 393 |
| 1999-04-23 | 364 | 375 | 364 | 375 | 58,000 | 375 |
| 1999-04-22 | 358 | 365 | 358 | 365 | 17,000 | 365 |
| 1999-04-21 | 365 | 368 | 363 | 363 | 27,000 | 363 |
| 1999-04-20 | 361 | 365 | 355 | 365 | 12,000 | 365 |
| 1999-04-19 | 365 | 368 | 356 | 356 | 28,000 | 356 |
| 1999-04-16 | 356 | 356 | 351 | 355 | 9,000 | 355 |
| 1999-04-15 | 359 | 359 | 343 | 350 | 11,000 | 350 |
| 1999-04-14 | 366 | 366 | 360 | 360 | 11,000 | 360 |
| 1999-04-13 | 365 | 369 | 360 | 367 | 36,000 | 367 |
| 1999-04-12 | 359 | 365 | 358 | 365 | 35,000 | 365 |
| 1999-04-09 | 343 | 355 | 343 | 355 | 39,000 | 355 |
| 1999-04-08 | 345 | 345 | 340 | 340 | 16,000 | 340 |
| 1999-04-07 | 337 | 344 | 335 | 335 | 42,000 | 335 |
| 1999-04-06 | 329 | 331 | 324 | 327 | 20,000 | 327 |
| 1999-04-05 | 320 | 329 | 320 | 329 | 19,000 | 329 |
| 1999-04-02 | 324 | 330 | 320 | 320 | 22,000 | 320 |
| 1999-04-01 | 334 | 334 | 324 | 324 | 9,000 | 324 |
| 1999-03-31 | 340 | 340 | 335 | 335 | 24,000 | 335 |
| 1999-03-30 | 335 | 340 | 331 | 337 | 44,000 | 337 |
| 1999-03-29 | 318 | 330 | 318 | 330 | 21,000 | 330 |
| 1999-03-26 | 319 | 319 | 313 | 315 | 42,000 | 315 |
| 1999-03-25 | 305 | 308 | 305 | 305 | 193,000 | 305 |
| 1999-03-24 | 316 | 316 | 304 | 304 | 54,000 | 304 |
| 1999-03-23 | 327 | 329 | 315 | 315 | 32,000 | 315 |
| 1999-03-19 | 329 | 329 | 328 | 329 | 14,000 | 329 |
| 1999-03-18 | 349 | 349 | 329 | 329 | 16,000 | 329 |
| 1999-03-17 | 359 | 359 | 342 | 347 | 8,000 | 347 |
| 1999-03-16 | 349 | 349 | 332 | 332 | 7,000 | 332 |
| 1999-03-15 | 350 | 350 | 345 | 349 | 11,000 | 349 |
| 1999-03-12 | 365 | 365 | 349 | 349 | 28,000 | 349 |
| 1999-03-11 | 344 | 344 | 331 | 343 | 27,000 | 343 |
| 1999-03-10 | 358 | 358 | 324 | 344 | 10,000 | 344 |
| 1999-03-09 | 320 | 370 | 320 | 350 | 33,000 | 350 |
| 1999-03-08 | 330 | 335 | 313 | 313 | 21,000 | 313 |
| 1999-03-05 | 320 | 330 | 310 | 330 | 17,000 | 330 |
| 1999-03-04 | 322 | 322 | 306 | 306 | 12,000 | 306 |
| 1999-03-03 | 301 | 302 | 301 | 302 | 8,000 | 302 |
| 1999-03-02 | 321 | 321 | 302 | 302 | 22,000 | 302 |
| 1999-03-01 | 325 | 325 | 321 | 321 | 16,000 | 321 |
| 1999-02-26 | 340 | 340 | 331 | 331 | 12,000 | 331 |
| 1999-02-25 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 1999-02-24 | 349 | 349 | 340 | 340 | 8,000 | 340 |
| 1999-02-23 | 330 | 350 | 310 | 350 | 49,000 | 350 |
| 1999-02-22 | 290 | 320 | 290 | 320 | 14,000 | 320 |
| 1999-02-18 | 328 | 328 | 328 | 328 | 1,000 | 328 |
| 1999-02-17 | 316 | 316 | 316 | 316 | 1,000 | 316 |
| 1999-02-15 | 310 | 315 | 310 | 315 | 4,000 | 315 |
| 1999-02-12 | 310 | 310 | 310 | 310 | 15,000 | 310 |
| 1999-02-10 | 333 | 333 | 333 | 333 | 1,000 | 333 |
| 1999-02-08 | 335 | 335 | 335 | 335 | 5,000 | 335 |
| 1999-02-05 | 321 | 321 | 313 | 313 | 23,000 | 313 |
| 1999-02-04 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 1999-02-03 | 316 | 321 | 316 | 319 | 3,000 | 319 |
| 1999-02-02 | 335 | 335 | 335 | 335 | 2,000 | 335 |
| 1999-02-01 | 339 | 339 | 320 | 320 | 2,000 | 320 |
| 1999-01-28 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 1999-01-27 | 329 | 329 | 329 | 329 | 3,000 | 329 |
| 1999-01-26 | 340 | 340 | 330 | 340 | 17,000 | 340 |
| 1999-01-25 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 1999-01-22 | 319 | 330 | 319 | 330 | 4,000 | 330 |
| 1999-01-21 | 300 | 319 | 300 | 319 | 6,000 | 319 |
| 1999-01-20 | 318 | 319 | 315 | 319 | 12,000 | 319 |
| 1999-01-19 | 315 | 319 | 315 | 318 | 3,000 | 318 |
| 1999-01-18 | 310 | 310 | 290 | 300 | 15,000 | 300 |
| 1999-01-14 | 308 | 310 | 308 | 310 | 5,000 | 310 |
| 1999-01-13 | 309 | 310 | 307 | 307 | 7,000 | 307 |
| 1999-01-12 | 320 | 320 | 310 | 310 | 7,000 | 310 |
| 1999-01-11 | 325 | 325 | 312 | 312 | 5,000 | 312 |
| 1999-01-08 | 325 | 325 | 305 | 308 | 26,000 | 308 |
| 1999-01-07 | 340 | 340 | 320 | 320 | 26,000 | 320 |
| 1999-01-06 | 340 | 340 | 340 | 340 | 10,000 | 340 |
| 1999-01-05 | 340 | 342 | 340 | 340 | 9,000 | 340 |
| 1999-01-04 | 350 | 350 | 342 | 342 | 3,000 | 342 |
分割・併合履歴 ： [1988-03-28]1株→1.05株
