4633 サカタインクス(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 269 | 269 | 267 | 269 | 7,000 | 269 |
| 2001-12-27 | 256 | 264 | 256 | 262 | 12,000 | 262 |
| 2001-12-26 | 275 | 275 | 261 | 261 | 25,000 | 261 |
| 2001-12-25 | 276 | 277 | 260 | 260 | 10,000 | 260 |
| 2001-12-21 | 268 | 276 | 268 | 276 | 9,000 | 276 |
| 2001-12-20 | 275 | 289 | 268 | 284 | 41,000 | 284 |
| 2001-12-19 | 255 | 278 | 248 | 278 | 42,000 | 278 |
| 2001-12-18 | 243 | 256 | 242 | 256 | 27,000 | 256 |
| 2001-12-17 | 257 | 257 | 231 | 253 | 57,000 | 253 |
| 2001-12-14 | 263 | 263 | 255 | 255 | 95,000 | 255 |
| 2001-12-13 | 275 | 276 | 270 | 272 | 85,000 | 272 |
| 2001-12-12 | 270 | 276 | 261 | 276 | 118,000 | 276 |
| 2001-12-11 | 261 | 266 | 260 | 266 | 26,000 | 266 |
| 2001-12-10 | 270 | 270 | 260 | 261 | 25,000 | 261 |
| 2001-12-07 | 257 | 264 | 256 | 256 | 20,000 | 256 |
| 2001-12-06 | 260 | 261 | 255 | 256 | 35,000 | 256 |
| 2001-12-05 | 267 | 267 | 254 | 255 | 27,000 | 255 |
| 2001-12-04 | 260 | 260 | 255 | 260 | 51,000 | 260 |
| 2001-12-03 | 261 | 264 | 256 | 260 | 29,000 | 260 |
| 2001-11-30 | 265 | 265 | 255 | 264 | 43,000 | 264 |
| 2001-11-29 | 279 | 279 | 265 | 265 | 8,000 | 265 |
| 2001-11-28 | 285 | 285 | 275 | 280 | 10,000 | 280 |
| 2001-11-27 | 289 | 289 | 283 | 286 | 19,000 | 286 |
| 2001-11-26 | 280 | 296 | 280 | 290 | 34,000 | 290 |
| 2001-11-22 | 275 | 278 | 275 | 278 | 7,000 | 278 |
| 2001-11-21 | 275 | 280 | 274 | 280 | 31,000 | 280 |
| 2001-11-20 | 278 | 280 | 278 | 278 | 10,000 | 278 |
| 2001-11-19 | 276 | 279 | 276 | 276 | 8,000 | 276 |
| 2001-11-16 | 285 | 287 | 285 | 285 | 21,000 | 285 |
| 2001-11-15 | 279 | 285 | 279 | 285 | 14,000 | 285 |
| 2001-11-14 | 285 | 288 | 282 | 282 | 8,000 | 282 |
| 2001-11-13 | 285 | 285 | 282 | 285 | 13,000 | 285 |
| 2001-11-12 | 293 | 293 | 290 | 290 | 5,000 | 290 |
| 2001-11-09 | 287 | 293 | 287 | 293 | 6,000 | 293 |
| 2001-11-08 | 300 | 300 | 287 | 287 | 12,000 | 287 |
| 2001-11-07 | 300 | 300 | 297 | 300 | 13,000 | 300 |
| 2001-11-06 | 295 | 300 | 295 | 300 | 27,000 | 300 |
| 2001-11-05 | 299 | 300 | 295 | 295 | 19,000 | 295 |
| 2001-11-02 | 299 | 299 | 294 | 294 | 20,000 | 294 |
| 2001-11-01 | 300 | 300 | 290 | 300 | 25,000 | 300 |
| 2001-10-31 | 293 | 297 | 290 | 297 | 41,000 | 297 |
| 2001-10-30 | 290 | 298 | 290 | 298 | 11,000 | 298 |
| 2001-10-29 | 300 | 300 | 290 | 290 | 19,000 | 290 |
| 2001-10-26 | 310 | 310 | 299 | 300 | 30,000 | 300 |
| 2001-10-25 | 291 | 300 | 291 | 300 | 26,000 | 300 |
| 2001-10-24 | 285 | 297 | 285 | 296 | 31,000 | 296 |
| 2001-10-23 | 281 | 282 | 280 | 282 | 15,000 | 282 |
| 2001-10-22 | 286 | 286 | 269 | 276 | 15,000 | 276 |
| 2001-10-19 | 270 | 284 | 270 | 281 | 33,000 | 281 |
| 2001-10-18 | 272 | 273 | 265 | 265 | 27,000 | 265 |
| 2001-10-17 | 275 | 276 | 271 | 276 | 32,000 | 276 |
| 2001-10-16 | 281 | 281 | 265 | 279 | 28,000 | 279 |
| 2001-10-15 | 299 | 299 | 282 | 288 | 31,000 | 288 |
| 2001-10-12 | 300 | 302 | 299 | 300 | 34,000 | 300 |
| 2001-10-11 | 300 | 300 | 298 | 299 | 19,000 | 299 |
| 2001-10-10 | 305 | 305 | 302 | 302 | 7,000 | 302 |
| 2001-10-09 | 308 | 308 | 295 | 295 | 17,000 | 295 |
| 2001-10-05 | 310 | 310 | 310 | 310 | 17,000 | 310 |
| 2001-10-04 | 305 | 313 | 304 | 310 | 28,000 | 310 |
| 2001-10-03 | 295 | 302 | 295 | 302 | 20,000 | 302 |
| 2001-10-02 | 303 | 303 | 297 | 299 | 16,000 | 299 |
| 2001-10-01 | 270 | 298 | 270 | 298 | 30,000 | 298 |
| 2001-09-28 | 285 | 300 | 283 | 300 | 49,000 | 300 |
| 2001-09-27 | 281 | 283 | 279 | 283 | 23,000 | 283 |
| 2001-09-26 | 270 | 280 | 270 | 280 | 29,000 | 280 |
| 2001-09-25 | 285 | 285 | 270 | 270 | 17,000 | 270 |
| 2001-09-21 | 269 | 269 | 260 | 265 | 101,000 | 265 |
| 2001-09-20 | 261 | 264 | 258 | 264 | 28,000 | 264 |
| 2001-09-19 | 252 | 268 | 252 | 260 | 54,000 | 260 |
| 2001-09-18 | 250 | 253 | 248 | 252 | 22,000 | 252 |
| 2001-09-17 | 250 | 250 | 235 | 240 | 62,000 | 240 |
| 2001-09-14 | 258 | 260 | 254 | 255 | 58,000 | 255 |
| 2001-09-13 | 246 | 247 | 240 | 244 | 27,000 | 244 |
| 2001-09-12 | 241 | 254 | 241 | 245 | 97,000 | 245 |
| 2001-09-11 | 289 | 289 | 276 | 281 | 38,000 | 281 |
| 2001-09-10 | 291 | 291 | 286 | 289 | 34,000 | 289 |
| 2001-09-07 | 300 | 300 | 292 | 295 | 43,000 | 295 |
| 2001-09-06 | 298 | 303 | 297 | 302 | 19,000 | 302 |
| 2001-09-05 | 305 | 305 | 295 | 299 | 19,000 | 299 |
| 2001-09-04 | 301 | 304 | 300 | 304 | 18,000 | 304 |
| 2001-09-03 | 310 | 311 | 301 | 302 | 29,000 | 302 |
| 2001-08-31 | 320 | 320 | 306 | 310 | 136,000 | 310 |
| 2001-08-30 | 320 | 320 | 316 | 320 | 34,000 | 320 |
| 2001-08-29 | 324 | 327 | 317 | 322 | 60,000 | 322 |
| 2001-08-28 | 328 | 328 | 322 | 324 | 71,000 | 324 |
| 2001-08-27 | 332 | 332 | 322 | 322 | 33,000 | 322 |
| 2001-08-24 | 314 | 322 | 314 | 322 | 68,000 | 322 |
| 2001-08-23 | 308 | 316 | 307 | 311 | 52,000 | 311 |
| 2001-08-22 | 314 | 314 | 306 | 306 | 19,000 | 306 |
| 2001-08-21 | 316 | 316 | 306 | 310 | 30,000 | 310 |
| 2001-08-20 | 316 | 316 | 312 | 316 | 23,000 | 316 |
| 2001-08-17 | 320 | 321 | 311 | 311 | 18,000 | 311 |
| 2001-08-16 | 320 | 320 | 312 | 317 | 22,000 | 317 |
| 2001-08-15 | 320 | 320 | 315 | 318 | 22,000 | 318 |
| 2001-08-14 | 315 | 322 | 314 | 319 | 20,000 | 319 |
| 2001-08-13 | 314 | 318 | 310 | 310 | 38,000 | 310 |
| 2001-08-10 | 312 | 315 | 310 | 315 | 64,000 | 315 |
| 2001-08-09 | 323 | 326 | 312 | 312 | 49,000 | 312 |
| 2001-08-08 | 330 | 330 | 328 | 330 | 11,000 | 330 |
| 2001-08-07 | 335 | 335 | 325 | 330 | 35,000 | 330 |
| 2001-08-06 | 330 | 332 | 329 | 332 | 60,000 | 332 |
| 2001-08-03 | 325 | 329 | 325 | 327 | 7,000 | 327 |
| 2001-08-02 | 318 | 323 | 318 | 322 | 32,000 | 322 |
| 2001-08-01 | 315 | 316 | 315 | 315 | 25,000 | 315 |
| 2001-07-31 | 302 | 314 | 302 | 314 | 14,000 | 314 |
| 2001-07-30 | 316 | 316 | 308 | 308 | 15,000 | 308 |
| 2001-07-27 | 319 | 319 | 316 | 316 | 21,000 | 316 |
| 2001-07-26 | 312 | 320 | 312 | 319 | 27,000 | 319 |
| 2001-07-25 | 305 | 307 | 305 | 307 | 41,000 | 307 |
| 2001-07-24 | 305 | 305 | 301 | 305 | 39,000 | 305 |
| 2001-07-23 | 320 | 320 | 301 | 301 | 16,000 | 301 |
| 2001-07-19 | 320 | 321 | 318 | 320 | 64,000 | 320 |
| 2001-07-18 | 325 | 325 | 320 | 320 | 25,000 | 320 |
| 2001-07-17 | 329 | 329 | 325 | 325 | 7,000 | 325 |
| 2001-07-16 | 329 | 330 | 329 | 330 | 12,000 | 330 |
| 2001-07-13 | 339 | 343 | 333 | 333 | 12,000 | 333 |
| 2001-07-12 | 344 | 344 | 339 | 344 | 16,000 | 344 |
| 2001-07-11 | 330 | 340 | 330 | 330 | 22,000 | 330 |
| 2001-07-10 | 341 | 342 | 337 | 340 | 28,000 | 340 |
| 2001-07-09 | 354 | 354 | 345 | 346 | 25,000 | 346 |
| 2001-07-06 | 345 | 350 | 342 | 345 | 33,000 | 345 |
| 2001-07-05 | 347 | 348 | 342 | 345 | 35,000 | 345 |
| 2001-07-04 | 360 | 360 | 350 | 352 | 36,000 | 352 |
| 2001-07-03 | 360 | 370 | 360 | 362 | 49,000 | 362 |
| 2001-07-02 | 369 | 369 | 355 | 360 | 32,000 | 360 |
| 2001-06-29 | 355 | 360 | 354 | 360 | 44,000 | 360 |
| 2001-06-28 | 364 | 364 | 352 | 355 | 36,000 | 355 |
| 2001-06-27 | 365 | 370 | 359 | 365 | 65,000 | 365 |
| 2001-06-26 | 370 | 373 | 360 | 360 | 96,000 | 360 |
| 2001-06-25 | 349 | 361 | 349 | 359 | 96,000 | 359 |
| 2001-06-22 | 350 | 350 | 346 | 350 | 46,000 | 350 |
| 2001-06-21 | 344 | 350 | 344 | 348 | 78,000 | 348 |
| 2001-06-20 | 350 | 350 | 340 | 347 | 29,000 | 347 |
| 2001-06-19 | 350 | 358 | 350 | 354 | 70,000 | 354 |
| 2001-06-18 | 355 | 360 | 352 | 355 | 64,000 | 355 |
| 2001-06-15 | 365 | 367 | 350 | 364 | 94,000 | 364 |
| 2001-06-14 | 367 | 373 | 367 | 373 | 200,000 | 373 |
| 2001-06-13 | 357 | 369 | 357 | 367 | 121,000 | 367 |
| 2001-06-12 | 364 | 365 | 355 | 355 | 159,000 | 355 |
| 2001-06-11 | 354 | 370 | 354 | 363 | 167,000 | 363 |
| 2001-06-08 | 353 | 355 | 340 | 352 | 205,000 | 352 |
| 2001-06-07 | 337 | 358 | 336 | 356 | 228,000 | 356 |
| 2001-06-06 | 335 | 340 | 332 | 339 | 124,000 | 339 |
| 2001-06-05 | 324 | 335 | 321 | 335 | 185,000 | 335 |
| 2001-06-04 | 316 | 323 | 316 | 321 | 81,000 | 321 |
| 2001-06-01 | 315 | 315 | 311 | 315 | 108,000 | 315 |
| 2001-05-31 | 314 | 315 | 295 | 315 | 51,000 | 315 |
| 2001-05-30 | 320 | 320 | 315 | 316 | 60,000 | 316 |
| 2001-05-29 | 313 | 328 | 313 | 317 | 288,000 | 317 |
| 2001-05-28 | 300 | 300 | 294 | 298 | 36,000 | 298 |
| 2001-05-25 | 289 | 300 | 271 | 300 | 601,000 | 300 |
| 2001-05-24 | 287 | 290 | 286 | 287 | 84,000 | 287 |
| 2001-05-23 | 286 | 290 | 286 | 288 | 14,000 | 288 |
| 2001-05-22 | 290 | 290 | 281 | 281 | 33,000 | 281 |
| 2001-05-21 | 297 | 297 | 287 | 287 | 19,000 | 287 |
| 2001-05-18 | 294 | 294 | 288 | 288 | 15,000 | 288 |
| 2001-05-17 | 299 | 299 | 290 | 294 | 28,000 | 294 |
| 2001-05-16 | 300 | 300 | 291 | 292 | 24,000 | 292 |
| 2001-05-15 | 295 | 295 | 290 | 295 | 12,000 | 295 |
| 2001-05-14 | 300 | 305 | 300 | 305 | 13,000 | 305 |
| 2001-05-11 | 305 | 305 | 300 | 300 | 3,000 | 300 |
| 2001-05-10 | 307 | 309 | 303 | 303 | 20,000 | 303 |
| 2001-05-09 | 311 | 315 | 300 | 305 | 77,000 | 305 |
| 2001-05-08 | 316 | 316 | 310 | 310 | 34,000 | 310 |
| 2001-05-07 | 315 | 316 | 314 | 316 | 33,000 | 316 |
| 2001-05-02 | 317 | 319 | 313 | 314 | 14,000 | 314 |
| 2001-05-01 | 315 | 317 | 314 | 317 | 27,000 | 317 |
| 2001-04-27 | 312 | 313 | 310 | 311 | 41,000 | 311 |
| 2001-04-26 | 310 | 313 | 308 | 313 | 80,000 | 313 |
| 2001-04-25 | 302 | 308 | 301 | 308 | 20,000 | 308 |
| 2001-04-24 | 302 | 304 | 302 | 303 | 11,000 | 303 |
| 2001-04-23 | 304 | 307 | 304 | 305 | 13,000 | 305 |
| 2001-04-20 | 304 | 304 | 304 | 304 | 7,000 | 304 |
| 2001-04-19 | 303 | 306 | 303 | 306 | 47,000 | 306 |
| 2001-04-18 | 298 | 300 | 297 | 300 | 15,000 | 300 |
| 2001-04-17 | 300 | 300 | 288 | 298 | 14,000 | 298 |
| 2001-04-16 | 298 | 299 | 298 | 298 | 15,000 | 298 |
| 2001-04-13 | 292 | 299 | 290 | 298 | 24,000 | 298 |
| 2001-04-12 | 297 | 297 | 290 | 292 | 19,000 | 292 |
| 2001-04-11 | 293 | 299 | 292 | 297 | 21,000 | 297 |
| 2001-04-10 | 288 | 294 | 288 | 290 | 4,000 | 290 |
| 2001-04-09 | 287 | 290 | 286 | 286 | 4,000 | 286 |
| 2001-04-06 | 297 | 300 | 285 | 285 | 9,000 | 285 |
| 2001-04-05 | 298 | 302 | 297 | 297 | 45,000 | 297 |
| 2001-04-04 | 298 | 298 | 292 | 293 | 23,000 | 293 |
| 2001-04-03 | 282 | 298 | 282 | 295 | 14,000 | 295 |
| 2001-04-02 | 288 | 290 | 282 | 282 | 16,000 | 282 |
| 2001-03-30 | 280 | 295 | 280 | 283 | 27,000 | 283 |
| 2001-03-29 | 299 | 303 | 299 | 303 | 34,000 | 303 |
| 2001-03-28 | 295 | 300 | 295 | 299 | 17,000 | 299 |
| 2001-03-27 | 293 | 300 | 293 | 295 | 53,000 | 295 |
| 2001-03-26 | 280 | 300 | 276 | 300 | 55,000 | 300 |
| 2001-03-23 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 2001-03-22 | 280 | 280 | 274 | 280 | 16,000 | 280 |
| 2001-03-21 | 276 | 289 | 275 | 289 | 33,000 | 289 |
| 2001-03-19 | 276 | 280 | 276 | 279 | 10,000 | 279 |
| 2001-03-16 | 280 | 280 | 271 | 271 | 8,000 | 271 |
| 2001-03-15 | 271 | 275 | 270 | 275 | 36,000 | 275 |
| 2001-03-14 | 272 | 272 | 271 | 272 | 3,000 | 272 |
| 2001-03-13 | 271 | 276 | 271 | 273 | 18,000 | 273 |
| 2001-03-12 | 278 | 284 | 273 | 273 | 5,000 | 273 |
| 2001-03-09 | 285 | 285 | 280 | 285 | 51,000 | 285 |
| 2001-03-08 | 275 | 275 | 267 | 267 | 6,000 | 267 |
| 2001-03-07 | 277 | 280 | 275 | 275 | 7,000 | 275 |
| 2001-03-06 | 278 | 280 | 277 | 277 | 22,000 | 277 |
| 2001-03-05 | 265 | 268 | 265 | 268 | 9,000 | 268 |
| 2001-03-02 | 271 | 271 | 270 | 270 | 20,000 | 270 |
| 2001-03-01 | 273 | 273 | 271 | 272 | 12,000 | 272 |
| 2001-02-28 | 277 | 277 | 273 | 273 | 17,000 | 273 |
| 2001-02-27 | 273 | 278 | 273 | 273 | 7,000 | 273 |
| 2001-02-26 | 280 | 280 | 275 | 275 | 24,000 | 275 |
| 2001-02-23 | 271 | 275 | 271 | 275 | 27,000 | 275 |
| 2001-02-22 | 271 | 276 | 271 | 273 | 12,000 | 273 |
| 2001-02-21 | 272 | 274 | 272 | 273 | 8,000 | 273 |
| 2001-02-20 | 271 | 277 | 271 | 272 | 6,000 | 272 |
| 2001-02-19 | 280 | 280 | 270 | 270 | 4,000 | 270 |
| 2001-02-16 | 274 | 285 | 273 | 285 | 14,000 | 285 |
| 2001-02-15 | 272 | 274 | 271 | 274 | 11,000 | 274 |
| 2001-02-14 | 269 | 270 | 268 | 270 | 49,000 | 270 |
| 2001-02-13 | 272 | 272 | 269 | 270 | 36,000 | 270 |
| 2001-02-09 | 276 | 276 | 267 | 267 | 6,000 | 267 |
| 2001-02-08 | 285 | 285 | 276 | 277 | 5,000 | 277 |
| 2001-02-07 | 275 | 276 | 274 | 275 | 13,000 | 275 |
| 2001-02-06 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2001-02-05 | 282 | 282 | 275 | 275 | 9,000 | 275 |
| 2001-02-02 | 280 | 287 | 280 | 282 | 46,000 | 282 |
| 2001-02-01 | 280 | 281 | 274 | 280 | 8,000 | 280 |
| 2001-01-31 | 293 | 293 | 284 | 284 | 10,000 | 284 |
| 2001-01-30 | 288 | 291 | 286 | 291 | 50,000 | 291 |
| 2001-01-29 | 289 | 289 | 288 | 288 | 24,000 | 288 |
| 2001-01-26 | 295 | 295 | 285 | 285 | 21,000 | 285 |
| 2001-01-25 | 282 | 286 | 282 | 286 | 11,000 | 286 |
| 2001-01-24 | 280 | 283 | 280 | 283 | 26,000 | 283 |
| 2001-01-23 | 270 | 279 | 270 | 279 | 9,000 | 279 |
| 2001-01-22 | 280 | 280 | 270 | 270 | 4,000 | 270 |
| 2001-01-19 | 276 | 280 | 275 | 280 | 14,000 | 280 |
| 2001-01-18 | 266 | 278 | 266 | 277 | 14,000 | 277 |
| 2001-01-17 | 270 | 272 | 270 | 272 | 5,000 | 272 |
| 2001-01-16 | 263 | 270 | 263 | 270 | 8,000 | 270 |
| 2001-01-15 | 262 | 263 | 262 | 262 | 7,000 | 262 |
| 2001-01-12 | 265 | 265 | 260 | 261 | 24,000 | 261 |
| 2001-01-11 | 262 | 265 | 262 | 265 | 10,000 | 265 |
| 2001-01-10 | 261 | 274 | 261 | 270 | 17,000 | 270 |
| 2001-01-09 | 260 | 269 | 260 | 261 | 5,000 | 261 |
| 2001-01-05 | 270 | 275 | 265 | 275 | 19,000 | 275 |
| 2001-01-04 | 282 | 285 | 280 | 280 | 5,000 | 280 |
分割・併合履歴 ： [1988-03-28]1株→1.05株
