4633 サカタインクス(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 287 | 287 | 282 | 282 | 15,000 | 282 |
| 2000-12-28 | 280 | 287 | 280 | 287 | 18,000 | 287 |
| 2000-12-27 | 277 | 295 | 277 | 292 | 70,000 | 292 |
| 2000-12-26 | 286 | 286 | 275 | 277 | 30,000 | 277 |
| 2000-12-25 | 288 | 289 | 280 | 286 | 42,000 | 286 |
| 2000-12-22 | 282 | 286 | 282 | 286 | 13,000 | 286 |
| 2000-12-21 | 285 | 290 | 281 | 283 | 37,000 | 283 |
| 2000-12-20 | 286 | 299 | 282 | 299 | 33,000 | 299 |
| 2000-12-19 | 308 | 316 | 305 | 316 | 94,000 | 316 |
| 2000-12-18 | 310 | 317 | 306 | 317 | 111,000 | 317 |
| 2000-12-15 | 298 | 318 | 298 | 313 | 165,000 | 313 |
| 2000-12-14 | 285 | 295 | 285 | 295 | 18,000 | 295 |
| 2000-12-13 | 286 | 296 | 286 | 289 | 16,000 | 289 |
| 2000-12-12 | 288 | 291 | 288 | 291 | 22,000 | 291 |
| 2000-12-11 | 291 | 292 | 288 | 289 | 8,000 | 289 |
| 2000-12-08 | 289 | 289 | 280 | 281 | 43,000 | 281 |
| 2000-12-07 | 292 | 294 | 290 | 294 | 24,000 | 294 |
| 2000-12-06 | 292 | 300 | 290 | 297 | 38,000 | 297 |
| 2000-12-05 | 290 | 293 | 290 | 292 | 39,000 | 292 |
| 2000-12-04 | 285 | 290 | 283 | 290 | 37,000 | 290 |
| 2000-12-01 | 268 | 275 | 268 | 275 | 21,000 | 275 |
| 2000-11-30 | 269 | 270 | 268 | 268 | 19,000 | 268 |
| 2000-11-29 | 267 | 270 | 267 | 267 | 9,000 | 267 |
| 2000-11-28 | 264 | 266 | 264 | 265 | 27,000 | 265 |
| 2000-11-27 | 281 | 281 | 268 | 268 | 21,000 | 268 |
| 2000-11-24 | 271 | 271 | 266 | 266 | 9,000 | 266 |
| 2000-11-22 | 270 | 275 | 270 | 272 | 12,000 | 272 |
| 2000-11-21 | 264 | 270 | 264 | 268 | 30,000 | 268 |
| 2000-11-20 | 285 | 289 | 260 | 261 | 55,000 | 261 |
| 2000-11-17 | 294 | 294 | 284 | 290 | 29,000 | 290 |
| 2000-11-16 | 282 | 295 | 282 | 295 | 85,000 | 295 |
| 2000-11-15 | 300 | 316 | 297 | 297 | 133,000 | 297 |
| 2000-11-14 | 300 | 300 | 294 | 295 | 59,000 | 295 |
| 2000-11-13 | 298 | 307 | 293 | 301 | 155,000 | 301 |
| 2000-11-10 | 284 | 304 | 283 | 304 | 115,000 | 304 |
| 2000-11-09 | 279 | 287 | 277 | 283 | 42,000 | 283 |
| 2000-11-08 | 285 | 285 | 275 | 284 | 59,000 | 284 |
| 2000-11-07 | 265 | 270 | 265 | 270 | 16,000 | 270 |
| 2000-11-06 | 261 | 273 | 261 | 265 | 19,000 | 265 |
| 2000-11-02 | 260 | 263 | 256 | 256 | 8,000 | 256 |
| 2000-11-01 | 251 | 260 | 251 | 260 | 18,000 | 260 |
| 2000-10-31 | 255 | 255 | 252 | 254 | 9,000 | 254 |
| 2000-10-30 | 257 | 257 | 255 | 255 | 7,000 | 255 |
| 2000-10-27 | 256 | 256 | 255 | 256 | 8,000 | 256 |
| 2000-10-26 | 255 | 255 | 250 | 252 | 28,000 | 252 |
| 2000-10-25 | 252 | 253 | 251 | 251 | 20,000 | 251 |
| 2000-10-24 | 255 | 256 | 250 | 250 | 10,000 | 250 |
| 2000-10-23 | 254 | 264 | 254 | 254 | 13,000 | 254 |
| 2000-10-20 | 259 | 265 | 256 | 263 | 13,000 | 263 |
| 2000-10-19 | 259 | 259 | 255 | 259 | 16,000 | 259 |
| 2000-10-18 | 261 | 261 | 261 | 261 | 21,000 | 261 |
| 2000-10-17 | 266 | 266 | 262 | 262 | 6,000 | 262 |
| 2000-10-16 | 264 | 265 | 262 | 262 | 9,000 | 262 |
| 2000-10-13 | 262 | 265 | 261 | 262 | 42,000 | 262 |
| 2000-10-12 | 260 | 264 | 260 | 261 | 10,000 | 261 |
| 2000-10-11 | 262 | 262 | 260 | 260 | 31,000 | 260 |
| 2000-10-10 | 265 | 265 | 262 | 262 | 4,000 | 262 |
| 2000-10-06 | 264 | 272 | 264 | 272 | 15,000 | 272 |
| 2000-10-05 | 269 | 271 | 269 | 269 | 9,000 | 269 |
| 2000-10-04 | 278 | 278 | 269 | 269 | 19,000 | 269 |
| 2000-10-03 | 280 | 280 | 270 | 270 | 10,000 | 270 |
| 2000-10-02 | 270 | 275 | 270 | 275 | 9,000 | 275 |
| 2000-09-29 | 278 | 280 | 270 | 280 | 24,000 | 280 |
| 2000-09-28 | 269 | 271 | 269 | 270 | 18,000 | 270 |
| 2000-09-27 | 262 | 280 | 262 | 269 | 28,000 | 269 |
| 2000-09-26 | 282 | 282 | 270 | 270 | 17,000 | 270 |
| 2000-09-25 | 293 | 293 | 280 | 285 | 23,000 | 285 |
| 2000-09-22 | 279 | 279 | 269 | 269 | 7,000 | 269 |
| 2000-09-21 | 269 | 280 | 268 | 280 | 25,000 | 280 |
| 2000-09-20 | 274 | 280 | 268 | 280 | 25,000 | 280 |
| 2000-09-19 | 270 | 275 | 267 | 274 | 30,000 | 274 |
| 2000-09-18 | 265 | 275 | 265 | 275 | 5,000 | 275 |
| 2000-09-14 | 265 | 265 | 260 | 263 | 16,000 | 263 |
| 2000-09-13 | 267 | 267 | 252 | 266 | 52,000 | 266 |
| 2000-09-12 | 274 | 274 | 261 | 261 | 13,000 | 261 |
| 2000-09-11 | 275 | 280 | 271 | 271 | 18,000 | 271 |
| 2000-09-08 | 273 | 275 | 273 | 273 | 27,000 | 273 |
| 2000-09-07 | 273 | 275 | 273 | 273 | 22,000 | 273 |
| 2000-09-06 | 280 | 280 | 273 | 278 | 18,000 | 278 |
| 2000-09-05 | 280 | 280 | 275 | 275 | 11,000 | 275 |
| 2000-09-04 | 275 | 280 | 273 | 280 | 24,000 | 280 |
| 2000-09-01 | 275 | 275 | 271 | 273 | 12,000 | 273 |
| 2000-08-31 | 270 | 274 | 270 | 273 | 24,000 | 273 |
| 2000-08-30 | 271 | 275 | 270 | 272 | 7,000 | 272 |
| 2000-08-29 | 281 | 281 | 270 | 275 | 64,000 | 275 |
| 2000-08-28 | 288 | 288 | 275 | 275 | 53,000 | 275 |
| 2000-08-25 | 283 | 284 | 280 | 283 | 20,000 | 283 |
| 2000-08-24 | 280 | 284 | 280 | 283 | 22,000 | 283 |
| 2000-08-23 | 277 | 280 | 275 | 279 | 28,000 | 279 |
| 2000-08-22 | 283 | 285 | 280 | 285 | 12,000 | 285 |
| 2000-08-21 | 282 | 283 | 280 | 283 | 25,000 | 283 |
| 2000-08-18 | 284 | 284 | 281 | 282 | 16,000 | 282 |
| 2000-08-17 | 283 | 284 | 282 | 283 | 21,000 | 283 |
| 2000-08-16 | 285 | 285 | 283 | 285 | 59,000 | 285 |
| 2000-08-15 | 289 | 289 | 276 | 284 | 63,000 | 284 |
| 2000-08-14 | 289 | 289 | 287 | 289 | 13,000 | 289 |
| 2000-08-11 | 291 | 299 | 286 | 286 | 14,000 | 286 |
| 2000-08-10 | 296 | 296 | 291 | 291 | 12,000 | 291 |
| 2000-08-09 | 305 | 305 | 295 | 295 | 12,000 | 295 |
| 2000-08-08 | 309 | 309 | 295 | 297 | 23,000 | 297 |
| 2000-08-07 | 295 | 295 | 290 | 295 | 14,000 | 295 |
| 2000-08-04 | 287 | 295 | 287 | 293 | 22,000 | 293 |
| 2000-08-03 | 290 | 290 | 287 | 289 | 11,000 | 289 |
| 2000-08-02 | 297 | 297 | 290 | 290 | 6,000 | 290 |
| 2000-08-01 | 313 | 313 | 285 | 298 | 17,000 | 298 |
| 2000-07-31 | 287 | 287 | 273 | 273 | 19,000 | 273 |
| 2000-07-28 | 285 | 287 | 285 | 285 | 9,000 | 285 |
| 2000-07-27 | 298 | 298 | 285 | 285 | 28,000 | 285 |
| 2000-07-26 | 312 | 312 | 300 | 300 | 17,000 | 300 |
| 2000-07-25 | 286 | 295 | 286 | 292 | 7,000 | 292 |
| 2000-07-24 | 301 | 301 | 282 | 282 | 27,000 | 282 |
| 2000-07-21 | 317 | 317 | 310 | 310 | 7,000 | 310 |
| 2000-07-19 | 317 | 317 | 305 | 317 | 49,000 | 317 |
| 2000-07-18 | 326 | 328 | 320 | 320 | 19,000 | 320 |
| 2000-07-17 | 328 | 330 | 320 | 326 | 23,000 | 326 |
| 2000-07-14 | 326 | 328 | 325 | 328 | 19,000 | 328 |
| 2000-07-13 | 328 | 328 | 326 | 326 | 11,000 | 326 |
| 2000-07-12 | 333 | 333 | 328 | 328 | 26,000 | 328 |
| 2000-07-11 | 330 | 330 | 326 | 330 | 23,000 | 330 |
| 2000-07-10 | 331 | 331 | 323 | 325 | 18,000 | 325 |
| 2000-07-07 | 328 | 328 | 321 | 325 | 9,000 | 325 |
| 2000-07-06 | 323 | 328 | 320 | 328 | 15,000 | 328 |
| 2000-07-05 | 336 | 337 | 324 | 329 | 47,000 | 329 |
| 2000-07-04 | 338 | 339 | 333 | 333 | 16,000 | 333 |
| 2000-07-03 | 343 | 343 | 332 | 338 | 74,000 | 338 |
| 2000-06-30 | 323 | 325 | 322 | 323 | 24,000 | 323 |
| 2000-06-29 | 320 | 322 | 315 | 317 | 33,000 | 317 |
| 2000-06-28 | 308 | 316 | 308 | 316 | 14,000 | 316 |
| 2000-06-27 | 321 | 321 | 305 | 305 | 22,000 | 305 |
| 2000-06-26 | 325 | 325 | 320 | 321 | 21,000 | 321 |
| 2000-06-23 | 325 | 325 | 315 | 315 | 27,000 | 315 |
| 2000-06-22 | 327 | 330 | 318 | 318 | 19,000 | 318 |
| 2000-06-21 | 319 | 322 | 313 | 322 | 27,000 | 322 |
| 2000-06-20 | 329 | 329 | 318 | 318 | 44,000 | 318 |
| 2000-06-19 | 325 | 326 | 310 | 320 | 58,000 | 320 |
| 2000-06-16 | 322 | 325 | 307 | 315 | 76,000 | 315 |
| 2000-06-15 | 326 | 330 | 321 | 321 | 76,000 | 321 |
| 2000-06-14 | 330 | 334 | 326 | 328 | 30,000 | 328 |
| 2000-06-13 | 335 | 335 | 327 | 330 | 71,000 | 330 |
| 2000-06-12 | 332 | 335 | 325 | 330 | 52,000 | 330 |
| 2000-06-09 | 331 | 331 | 321 | 322 | 97,000 | 322 |
| 2000-06-08 | 333 | 333 | 322 | 326 | 61,000 | 326 |
| 2000-06-07 | 317 | 340 | 317 | 328 | 179,000 | 328 |
| 2000-06-06 | 303 | 309 | 302 | 309 | 45,000 | 309 |
| 2000-06-05 | 306 | 312 | 305 | 305 | 60,000 | 305 |
| 2000-06-02 | 315 | 317 | 313 | 314 | 29,000 | 314 |
| 2000-06-01 | 300 | 318 | 295 | 318 | 33,000 | 318 |
| 2000-05-31 | 300 | 303 | 300 | 303 | 12,000 | 303 |
| 2000-05-30 | 315 | 315 | 305 | 305 | 57,000 | 305 |
| 2000-05-29 | 298 | 315 | 295 | 315 | 144,000 | 315 |
| 2000-05-26 | 283 | 283 | 272 | 278 | 99,000 | 278 |
| 2000-05-25 | 265 | 270 | 265 | 270 | 25,000 | 270 |
| 2000-05-24 | 267 | 267 | 260 | 265 | 43,000 | 265 |
| 2000-05-23 | 270 | 272 | 267 | 269 | 10,000 | 269 |
| 2000-05-22 | 270 | 270 | 268 | 268 | 6,000 | 268 |
| 2000-05-19 | 275 | 276 | 274 | 275 | 34,000 | 275 |
| 2000-05-18 | 272 | 273 | 268 | 273 | 29,000 | 273 |
| 2000-05-17 | 272 | 272 | 272 | 272 | 2,000 | 272 |
| 2000-05-16 | 271 | 279 | 270 | 279 | 16,000 | 279 |
| 2000-05-15 | 283 | 283 | 263 | 263 | 14,000 | 263 |
| 2000-05-12 | 280 | 285 | 280 | 283 | 7,000 | 283 |
| 2000-05-11 | 282 | 282 | 271 | 277 | 7,000 | 277 |
| 2000-05-10 | 278 | 282 | 277 | 282 | 10,000 | 282 |
| 2000-05-09 | 280 | 280 | 279 | 279 | 4,000 | 279 |
| 2000-05-08 | 279 | 279 | 279 | 279 | 12,000 | 279 |
| 2000-05-02 | 275 | 280 | 275 | 279 | 19,000 | 279 |
| 2000-05-01 | 260 | 275 | 250 | 275 | 22,000 | 275 |
| 2000-04-28 | 265 | 265 | 259 | 259 | 16,000 | 259 |
| 2000-04-27 | 274 | 274 | 270 | 270 | 8,000 | 270 |
| 2000-04-26 | 285 | 286 | 280 | 281 | 18,000 | 281 |
| 2000-04-25 | 272 | 284 | 272 | 274 | 7,000 | 274 |
| 2000-04-24 | 274 | 274 | 270 | 272 | 12,000 | 272 |
| 2000-04-21 | 290 | 290 | 259 | 259 | 23,000 | 259 |
| 2000-04-20 | 277 | 291 | 275 | 291 | 45,000 | 291 |
| 2000-04-19 | 284 | 284 | 278 | 278 | 5,000 | 278 |
| 2000-04-18 | 270 | 289 | 270 | 289 | 29,000 | 289 |
| 2000-04-17 | 260 | 260 | 251 | 260 | 23,000 | 260 |
| 2000-04-14 | 291 | 291 | 285 | 287 | 30,000 | 287 |
| 2000-04-13 | 287 | 292 | 285 | 285 | 23,000 | 285 |
| 2000-04-12 | 285 | 287 | 280 | 287 | 15,000 | 287 |
| 2000-04-11 | 290 | 290 | 285 | 290 | 16,000 | 290 |
| 2000-04-10 | 286 | 298 | 283 | 285 | 22,000 | 285 |
| 2000-04-07 | 289 | 298 | 282 | 282 | 21,000 | 282 |
| 2000-04-06 | 282 | 290 | 280 | 280 | 49,000 | 280 |
| 2000-04-05 | 281 | 289 | 280 | 280 | 23,000 | 280 |
| 2000-04-04 | 283 | 290 | 280 | 281 | 31,000 | 281 |
| 2000-04-03 | 281 | 281 | 280 | 281 | 15,000 | 281 |
| 2000-03-31 | 284 | 287 | 280 | 280 | 14,000 | 280 |
| 2000-03-30 | 286 | 286 | 282 | 282 | 10,000 | 282 |
| 2000-03-29 | 279 | 288 | 279 | 281 | 22,000 | 281 |
| 2000-03-28 | 275 | 290 | 275 | 278 | 43,000 | 278 |
| 2000-03-27 | 270 | 273 | 265 | 270 | 89,000 | 270 |
| 2000-03-24 | 266 | 266 | 261 | 265 | 35,000 | 265 |
| 2000-03-23 | 266 | 268 | 265 | 266 | 27,000 | 266 |
| 2000-03-22 | 270 | 270 | 267 | 269 | 31,000 | 269 |
| 2000-03-21 | 266 | 267 | 262 | 265 | 18,000 | 265 |
| 2000-03-17 | 273 | 273 | 258 | 265 | 34,000 | 265 |
| 2000-03-16 | 256 | 265 | 256 | 265 | 6,000 | 265 |
| 2000-03-15 | 253 | 273 | 253 | 255 | 40,000 | 255 |
| 2000-03-14 | 267 | 267 | 241 | 241 | 62,000 | 241 |
| 2000-03-13 | 268 | 273 | 268 | 272 | 31,000 | 272 |
| 2000-03-10 | 276 | 276 | 267 | 267 | 74,000 | 267 |
| 2000-03-09 | 269 | 269 | 266 | 266 | 7,000 | 266 |
| 2000-03-08 | 265 | 273 | 265 | 269 | 16,000 | 269 |
| 2000-03-07 | 260 | 289 | 260 | 279 | 31,000 | 279 |
| 2000-03-06 | 270 | 270 | 264 | 265 | 16,000 | 265 |
| 2000-03-03 | 260 | 265 | 260 | 262 | 23,000 | 262 |
| 2000-03-02 | 277 | 277 | 274 | 274 | 14,000 | 274 |
| 2000-03-01 | 279 | 279 | 275 | 277 | 48,000 | 277 |
| 2000-02-29 | 274 | 275 | 274 | 274 | 9,000 | 274 |
| 2000-02-28 | 293 | 293 | 283 | 284 | 17,000 | 284 |
| 2000-02-25 | 255 | 268 | 255 | 268 | 29,000 | 268 |
| 2000-02-24 | 265 | 275 | 255 | 255 | 24,000 | 255 |
| 2000-02-23 | 260 | 264 | 260 | 260 | 28,000 | 260 |
| 2000-02-22 | 261 | 265 | 260 | 261 | 14,000 | 261 |
| 2000-02-21 | 270 | 274 | 261 | 261 | 14,000 | 261 |
| 2000-02-18 | 272 | 275 | 272 | 275 | 31,000 | 275 |
| 2000-02-17 | 275 | 275 | 260 | 267 | 45,000 | 267 |
| 2000-02-16 | 300 | 300 | 271 | 275 | 46,000 | 275 |
| 2000-02-15 | 301 | 312 | 297 | 297 | 61,000 | 297 |
| 2000-02-14 | 300 | 300 | 299 | 299 | 10,000 | 299 |
| 2000-02-10 | 311 | 312 | 300 | 300 | 28,000 | 300 |
| 2000-02-09 | 296 | 318 | 295 | 314 | 59,000 | 314 |
| 2000-02-08 | 290 | 290 | 255 | 255 | 22,000 | 255 |
| 2000-02-07 | 297 | 297 | 290 | 290 | 11,000 | 290 |
| 2000-02-04 | 289 | 300 | 289 | 296 | 25,000 | 296 |
| 2000-02-03 | 300 | 300 | 289 | 289 | 12,000 | 289 |
| 2000-02-02 | 302 | 305 | 300 | 305 | 13,000 | 305 |
| 2000-02-01 | 305 | 305 | 300 | 301 | 7,000 | 301 |
| 2000-01-31 | 305 | 305 | 300 | 300 | 17,000 | 300 |
| 2000-01-28 | 305 | 305 | 300 | 305 | 4,000 | 305 |
| 2000-01-27 | 317 | 317 | 306 | 306 | 16,000 | 306 |
| 2000-01-26 | 314 | 317 | 314 | 317 | 15,000 | 317 |
| 2000-01-25 | 301 | 304 | 300 | 300 | 13,000 | 300 |
| 2000-01-24 | 303 | 303 | 301 | 302 | 8,000 | 302 |
| 2000-01-21 | 315 | 315 | 301 | 301 | 31,000 | 301 |
| 2000-01-20 | 300 | 301 | 300 | 300 | 11,000 | 300 |
| 2000-01-19 | 305 | 305 | 298 | 300 | 33,000 | 300 |
| 2000-01-18 | 315 | 320 | 305 | 305 | 46,000 | 305 |
| 2000-01-17 | 300 | 310 | 300 | 310 | 17,000 | 310 |
| 2000-01-14 | 297 | 297 | 290 | 291 | 20,000 | 291 |
| 2000-01-13 | 284 | 300 | 284 | 292 | 33,000 | 292 |
| 2000-01-12 | 283 | 291 | 280 | 285 | 21,000 | 285 |
| 2000-01-11 | 291 | 292 | 289 | 292 | 13,000 | 292 |
| 2000-01-07 | 275 | 279 | 268 | 268 | 12,000 | 268 |
| 2000-01-06 | 270 | 275 | 270 | 275 | 6,000 | 275 |
| 2000-01-05 | 275 | 279 | 267 | 273 | 20,000 | 273 |
| 2000-01-04 | 265 | 277 | 265 | 268 | 6,000 | 268 |
分割・併合履歴 ： [1988-03-28]1株→1.05株
