4633 サカタインクス(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 285 | 285 | 280 | 280 | 11,000 | 280 |
| 2002-12-27 | 281 | 287 | 281 | 285 | 17,000 | 285 |
| 2002-12-26 | 282 | 282 | 272 | 281 | 25,000 | 281 |
| 2002-12-25 | 290 | 290 | 282 | 285 | 52,000 | 285 |
| 2002-12-24 | 270 | 280 | 270 | 275 | 31,000 | 275 |
| 2002-12-20 | 275 | 278 | 270 | 272 | 40,000 | 272 |
| 2002-12-19 | 269 | 274 | 268 | 274 | 31,000 | 274 |
| 2002-12-18 | 278 | 278 | 268 | 269 | 27,000 | 269 |
| 2002-12-17 | 275 | 276 | 271 | 275 | 25,000 | 275 |
| 2002-12-16 | 275 | 280 | 275 | 276 | 10,000 | 276 |
| 2002-12-13 | 276 | 280 | 275 | 279 | 102,000 | 279 |
| 2002-12-12 | 284 | 284 | 280 | 282 | 21,000 | 282 |
| 2002-12-11 | 282 | 288 | 282 | 287 | 20,000 | 287 |
| 2002-12-10 | 280 | 291 | 279 | 291 | 48,000 | 291 |
| 2002-12-09 | 293 | 293 | 285 | 287 | 104,000 | 287 |
| 2002-12-06 | 275 | 278 | 273 | 278 | 77,000 | 278 |
| 2002-12-05 | 276 | 278 | 275 | 275 | 44,000 | 275 |
| 2002-12-04 | 283 | 283 | 274 | 275 | 19,000 | 275 |
| 2002-12-03 | 277 | 284 | 277 | 280 | 46,000 | 280 |
| 2002-12-02 | 285 | 285 | 280 | 280 | 16,000 | 280 |
| 2002-11-29 | 275 | 285 | 275 | 280 | 70,000 | 280 |
| 2002-11-28 | 281 | 281 | 270 | 275 | 37,000 | 275 |
| 2002-11-27 | 274 | 277 | 274 | 277 | 69,000 | 277 |
| 2002-11-26 | 284 | 284 | 274 | 276 | 66,000 | 276 |
| 2002-11-25 | 268 | 276 | 268 | 276 | 40,000 | 276 |
| 2002-11-22 | 260 | 268 | 260 | 268 | 38,000 | 268 |
| 2002-11-21 | 258 | 259 | 255 | 259 | 15,000 | 259 |
| 2002-11-20 | 260 | 260 | 255 | 258 | 31,000 | 258 |
| 2002-11-19 | 264 | 264 | 250 | 260 | 45,000 | 260 |
| 2002-11-18 | 268 | 269 | 264 | 265 | 19,000 | 265 |
| 2002-11-15 | 258 | 268 | 258 | 267 | 30,000 | 267 |
| 2002-11-14 | 262 | 271 | 261 | 261 | 73,000 | 261 |
| 2002-11-13 | 268 | 268 | 265 | 265 | 12,000 | 265 |
| 2002-11-12 | 261 | 269 | 261 | 268 | 31,000 | 268 |
| 2002-11-11 | 265 | 269 | 260 | 261 | 66,000 | 261 |
| 2002-11-08 | 267 | 272 | 267 | 270 | 31,000 | 270 |
| 2002-11-07 | 269 | 269 | 265 | 269 | 38,000 | 269 |
| 2002-11-06 | 267 | 269 | 265 | 268 | 56,000 | 268 |
| 2002-11-05 | 270 | 270 | 263 | 267 | 35,000 | 267 |
| 2002-11-01 | 262 | 273 | 259 | 265 | 60,000 | 265 |
| 2002-10-31 | 265 | 265 | 260 | 262 | 33,000 | 262 |
| 2002-10-30 | 255 | 265 | 254 | 265 | 68,000 | 265 |
| 2002-10-29 | 257 | 258 | 255 | 256 | 28,000 | 256 |
| 2002-10-28 | 265 | 265 | 256 | 257 | 62,000 | 257 |
| 2002-10-25 | 260 | 261 | 259 | 260 | 47,000 | 260 |
| 2002-10-24 | 260 | 261 | 255 | 261 | 87,000 | 261 |
| 2002-10-23 | 265 | 266 | 259 | 259 | 67,000 | 259 |
| 2002-10-22 | 270 | 270 | 266 | 266 | 20,000 | 266 |
| 2002-10-21 | 273 | 273 | 270 | 270 | 46,000 | 270 |
| 2002-10-18 | 273 | 274 | 272 | 274 | 11,000 | 274 |
| 2002-10-17 | 270 | 272 | 270 | 270 | 14,000 | 270 |
| 2002-10-16 | 265 | 272 | 265 | 272 | 50,000 | 272 |
| 2002-10-15 | 255 | 258 | 253 | 256 | 111,000 | 256 |
| 2002-10-11 | 255 | 255 | 252 | 255 | 33,000 | 255 |
| 2002-10-10 | 257 | 257 | 248 | 249 | 127,000 | 249 |
| 2002-10-09 | 270 | 270 | 257 | 257 | 60,000 | 257 |
| 2002-10-08 | 267 | 272 | 265 | 270 | 45,000 | 270 |
| 2002-10-07 | 277 | 277 | 270 | 270 | 38,000 | 270 |
| 2002-10-04 | 281 | 285 | 279 | 285 | 9,000 | 285 |
| 2002-10-03 | 281 | 283 | 281 | 282 | 19,000 | 282 |
| 2002-10-02 | 291 | 291 | 282 | 282 | 23,000 | 282 |
| 2002-10-01 | 293 | 293 | 289 | 290 | 32,000 | 290 |
| 2002-09-30 | 299 | 300 | 296 | 300 | 13,000 | 300 |
| 2002-09-27 | 299 | 300 | 298 | 300 | 26,000 | 300 |
| 2002-09-26 | 293 | 299 | 290 | 294 | 38,000 | 294 |
| 2002-09-25 | 299 | 300 | 295 | 296 | 45,000 | 296 |
| 2002-09-24 | 302 | 303 | 292 | 303 | 92,000 | 303 |
| 2002-09-20 | 293 | 295 | 291 | 294 | 94,000 | 294 |
| 2002-09-19 | 293 | 300 | 293 | 294 | 61,000 | 294 |
| 2002-09-18 | 292 | 292 | 286 | 291 | 72,000 | 291 |
| 2002-09-17 | 294 | 296 | 289 | 294 | 97,000 | 294 |
| 2002-09-13 | 280 | 294 | 280 | 292 | 103,000 | 292 |
| 2002-09-12 | 292 | 295 | 290 | 295 | 27,000 | 295 |
| 2002-09-11 | 295 | 297 | 294 | 295 | 71,000 | 295 |
| 2002-09-10 | 285 | 295 | 285 | 292 | 24,000 | 292 |
| 2002-09-09 | 285 | 287 | 279 | 283 | 27,000 | 283 |
| 2002-09-06 | 272 | 283 | 271 | 279 | 48,000 | 279 |
| 2002-09-05 | 270 | 277 | 268 | 274 | 27,000 | 274 |
| 2002-09-04 | 275 | 275 | 267 | 267 | 34,000 | 267 |
| 2002-09-03 | 286 | 286 | 278 | 278 | 35,000 | 278 |
| 2002-09-02 | 291 | 291 | 285 | 288 | 23,000 | 288 |
| 2002-08-30 | 288 | 292 | 285 | 292 | 24,000 | 292 |
| 2002-08-29 | 285 | 288 | 283 | 283 | 21,000 | 283 |
| 2002-08-28 | 294 | 294 | 284 | 292 | 39,000 | 292 |
| 2002-08-27 | 292 | 292 | 286 | 292 | 37,000 | 292 |
| 2002-08-26 | 295 | 295 | 288 | 292 | 79,000 | 292 |
| 2002-08-23 | 302 | 302 | 294 | 295 | 40,000 | 295 |
| 2002-08-22 | 285 | 300 | 282 | 297 | 68,000 | 297 |
| 2002-08-21 | 283 | 285 | 279 | 280 | 60,000 | 280 |
| 2002-08-20 | 294 | 294 | 280 | 285 | 66,000 | 285 |
| 2002-08-19 | 299 | 299 | 282 | 292 | 42,000 | 292 |
| 2002-08-16 | 299 | 299 | 297 | 299 | 23,000 | 299 |
| 2002-08-15 | 303 | 303 | 298 | 299 | 55,000 | 299 |
| 2002-08-14 | 305 | 305 | 302 | 302 | 25,000 | 302 |
| 2002-08-13 | 302 | 310 | 302 | 304 | 64,000 | 304 |
| 2002-08-12 | 307 | 307 | 301 | 301 | 61,000 | 301 |
| 2002-08-09 | 301 | 302 | 298 | 301 | 247,000 | 301 |
| 2002-08-08 | 300 | 300 | 299 | 300 | 146,000 | 300 |
| 2002-08-07 | 300 | 300 | 299 | 299 | 51,000 | 299 |
| 2002-08-06 | 304 | 304 | 296 | 297 | 35,000 | 297 |
| 2002-08-05 | 319 | 320 | 309 | 309 | 25,000 | 309 |
| 2002-08-02 | 323 | 323 | 305 | 317 | 46,000 | 317 |
| 2002-08-01 | 326 | 326 | 321 | 321 | 55,000 | 321 |
| 2002-07-31 | 330 | 330 | 323 | 330 | 176,000 | 330 |
| 2002-07-30 | 334 | 335 | 328 | 332 | 31,000 | 332 |
| 2002-07-29 | 335 | 335 | 326 | 326 | 62,000 | 326 |
| 2002-07-26 | 330 | 332 | 322 | 332 | 68,000 | 332 |
| 2002-07-25 | 334 | 335 | 323 | 327 | 36,000 | 327 |
| 2002-07-24 | 334 | 335 | 324 | 324 | 39,000 | 324 |
| 2002-07-23 | 332 | 340 | 327 | 339 | 20,000 | 339 |
| 2002-07-22 | 325 | 340 | 325 | 340 | 19,000 | 340 |
| 2002-07-19 | 341 | 341 | 334 | 339 | 25,000 | 339 |
| 2002-07-18 | 333 | 350 | 330 | 350 | 97,000 | 350 |
| 2002-07-17 | 330 | 333 | 323 | 333 | 57,000 | 333 |
| 2002-07-16 | 324 | 335 | 322 | 335 | 54,000 | 335 |
| 2002-07-15 | 335 | 336 | 327 | 334 | 47,000 | 334 |
| 2002-07-12 | 345 | 346 | 341 | 345 | 47,000 | 345 |
| 2002-07-11 | 341 | 348 | 341 | 343 | 27,000 | 343 |
| 2002-07-10 | 344 | 348 | 341 | 346 | 31,000 | 346 |
| 2002-07-09 | 333 | 345 | 333 | 344 | 39,000 | 344 |
| 2002-07-08 | 350 | 350 | 339 | 343 | 37,000 | 343 |
| 2002-07-05 | 345 | 345 | 338 | 341 | 41,000 | 341 |
| 2002-07-04 | 342 | 345 | 341 | 345 | 28,000 | 345 |
| 2002-07-03 | 336 | 348 | 336 | 348 | 48,000 | 348 |
| 2002-07-02 | 337 | 337 | 336 | 337 | 14,000 | 337 |
| 2002-07-01 | 335 | 339 | 335 | 336 | 31,000 | 336 |
| 2002-06-28 | 325 | 338 | 325 | 333 | 29,000 | 333 |
| 2002-06-27 | 329 | 332 | 326 | 330 | 43,000 | 330 |
| 2002-06-26 | 333 | 334 | 321 | 327 | 50,000 | 327 |
| 2002-06-25 | 321 | 332 | 321 | 332 | 25,000 | 332 |
| 2002-06-24 | 315 | 325 | 312 | 325 | 72,000 | 325 |
| 2002-06-21 | 325 | 328 | 323 | 325 | 37,000 | 325 |
| 2002-06-20 | 323 | 328 | 315 | 328 | 45,000 | 328 |
| 2002-06-19 | 326 | 331 | 322 | 325 | 46,000 | 325 |
| 2002-06-18 | 334 | 339 | 331 | 335 | 32,000 | 335 |
| 2002-06-17 | 334 | 336 | 329 | 334 | 86,000 | 334 |
| 2002-06-14 | 341 | 344 | 338 | 344 | 168,000 | 344 |
| 2002-06-13 | 346 | 352 | 342 | 343 | 92,000 | 343 |
| 2002-06-12 | 346 | 350 | 342 | 345 | 96,000 | 345 |
| 2002-06-11 | 350 | 353 | 341 | 352 | 100,000 | 352 |
| 2002-06-10 | 333 | 345 | 333 | 345 | 84,000 | 345 |
| 2002-06-07 | 333 | 337 | 328 | 334 | 52,000 | 334 |
| 2002-06-06 | 340 | 345 | 331 | 332 | 96,000 | 332 |
| 2002-06-05 | 339 | 349 | 335 | 340 | 95,000 | 340 |
| 2002-06-04 | 338 | 338 | 327 | 330 | 105,000 | 330 |
| 2002-06-03 | 338 | 342 | 338 | 339 | 66,000 | 339 |
| 2002-05-31 | 339 | 343 | 333 | 338 | 79,000 | 338 |
| 2002-05-30 | 346 | 347 | 333 | 339 | 101,000 | 339 |
| 2002-05-29 | 353 | 354 | 342 | 347 | 103,000 | 347 |
| 2002-05-28 | 350 | 368 | 350 | 358 | 301,000 | 358 |
| 2002-05-27 | 362 | 362 | 343 | 347 | 529,000 | 347 |
| 2002-05-24 | 303 | 310 | 299 | 302 | 267,000 | 302 |
| 2002-05-23 | 305 | 310 | 290 | 300 | 197,000 | 300 |
| 2002-05-22 | 295 | 312 | 295 | 307 | 113,000 | 307 |
| 2002-05-21 | 292 | 301 | 292 | 299 | 100,000 | 299 |
| 2002-05-20 | 290 | 292 | 285 | 290 | 136,000 | 290 |
| 2002-05-17 | 278 | 286 | 276 | 276 | 175,000 | 276 |
| 2002-05-16 | 273 | 275 | 272 | 273 | 93,000 | 273 |
| 2002-05-15 | 267 | 273 | 267 | 273 | 118,000 | 273 |
| 2002-05-14 | 275 | 275 | 267 | 267 | 20,000 | 267 |
| 2002-05-13 | 268 | 268 | 265 | 265 | 14,000 | 265 |
| 2002-05-10 | 268 | 272 | 268 | 272 | 12,000 | 272 |
| 2002-05-09 | 268 | 271 | 267 | 267 | 11,000 | 267 |
| 2002-05-08 | 265 | 269 | 265 | 266 | 21,000 | 266 |
| 2002-05-07 | 268 | 268 | 262 | 263 | 10,000 | 263 |
| 2002-05-02 | 275 | 275 | 272 | 273 | 13,000 | 273 |
| 2002-05-01 | 275 | 277 | 266 | 270 | 31,000 | 270 |
| 2002-04-30 | 282 | 282 | 276 | 276 | 6,000 | 276 |
| 2002-04-26 | 283 | 283 | 278 | 278 | 48,000 | 278 |
| 2002-04-25 | 281 | 282 | 280 | 280 | 25,000 | 280 |
| 2002-04-24 | 282 | 283 | 282 | 282 | 19,000 | 282 |
| 2002-04-23 | 281 | 284 | 281 | 282 | 27,000 | 282 |
| 2002-04-22 | 281 | 291 | 281 | 284 | 55,000 | 284 |
| 2002-04-19 | 282 | 282 | 281 | 282 | 48,000 | 282 |
| 2002-04-18 | 282 | 285 | 282 | 282 | 32,000 | 282 |
| 2002-04-17 | 281 | 282 | 281 | 282 | 24,000 | 282 |
| 2002-04-16 | 281 | 286 | 281 | 286 | 44,000 | 286 |
| 2002-04-15 | 281 | 282 | 280 | 282 | 27,000 | 282 |
| 2002-04-12 | 283 | 285 | 280 | 281 | 43,000 | 281 |
| 2002-04-11 | 281 | 285 | 281 | 281 | 51,000 | 281 |
| 2002-04-10 | 275 | 279 | 271 | 279 | 22,000 | 279 |
| 2002-04-09 | 270 | 275 | 265 | 271 | 252,000 | 271 |
| 2002-04-08 | 276 | 276 | 270 | 273 | 48,000 | 273 |
| 2002-04-05 | 269 | 274 | 269 | 274 | 17,000 | 274 |
| 2002-04-04 | 270 | 276 | 265 | 265 | 44,000 | 265 |
| 2002-04-03 | 268 | 270 | 267 | 268 | 36,000 | 268 |
| 2002-04-02 | 274 | 274 | 270 | 274 | 19,000 | 274 |
| 2002-04-01 | 281 | 285 | 273 | 274 | 19,000 | 274 |
| 2002-03-29 | 290 | 293 | 281 | 281 | 18,000 | 281 |
| 2002-03-28 | 285 | 287 | 281 | 287 | 18,000 | 287 |
| 2002-03-27 | 278 | 284 | 275 | 279 | 34,000 | 279 |
| 2002-03-26 | 282 | 282 | 281 | 281 | 6,000 | 281 |
| 2002-03-25 | 297 | 297 | 284 | 288 | 38,000 | 288 |
| 2002-03-22 | 291 | 291 | 282 | 282 | 62,000 | 282 |
| 2002-03-20 | 291 | 293 | 286 | 291 | 54,000 | 291 |
| 2002-03-19 | 289 | 289 | 287 | 289 | 15,000 | 289 |
| 2002-03-18 | 286 | 286 | 282 | 283 | 16,000 | 283 |
| 2002-03-15 | 280 | 285 | 280 | 284 | 33,000 | 284 |
| 2002-03-14 | 278 | 290 | 278 | 285 | 33,000 | 285 |
| 2002-03-13 | 278 | 284 | 278 | 278 | 20,000 | 278 |
| 2002-03-12 | 286 | 288 | 282 | 283 | 30,000 | 283 |
| 2002-03-11 | 298 | 298 | 285 | 291 | 44,000 | 291 |
| 2002-03-08 | 278 | 282 | 275 | 278 | 353,000 | 278 |
| 2002-03-07 | 280 | 281 | 276 | 276 | 10,000 | 276 |
| 2002-03-06 | 276 | 277 | 273 | 275 | 18,000 | 275 |
| 2002-03-05 | 286 | 286 | 277 | 280 | 15,000 | 280 |
| 2002-03-04 | 283 | 288 | 277 | 288 | 43,000 | 288 |
| 2002-03-01 | 268 | 270 | 260 | 260 | 32,000 | 260 |
| 2002-02-28 | 271 | 275 | 264 | 264 | 36,000 | 264 |
| 2002-02-27 | 263 | 270 | 258 | 270 | 54,000 | 270 |
| 2002-02-26 | 267 | 268 | 258 | 258 | 37,000 | 258 |
| 2002-02-25 | 258 | 267 | 256 | 258 | 18,000 | 258 |
| 2002-02-22 | 257 | 257 | 255 | 257 | 12,000 | 257 |
| 2002-02-21 | 262 | 262 | 253 | 258 | 44,000 | 258 |
| 2002-02-20 | 257 | 262 | 253 | 262 | 14,000 | 262 |
| 2002-02-19 | 253 | 253 | 252 | 252 | 26,000 | 252 |
| 2002-02-18 | 258 | 258 | 252 | 252 | 13,000 | 252 |
| 2002-02-15 | 263 | 264 | 256 | 259 | 19,000 | 259 |
| 2002-02-14 | 266 | 269 | 265 | 265 | 26,000 | 265 |
| 2002-02-13 | 259 | 269 | 259 | 265 | 30,000 | 265 |
| 2002-02-12 | 250 | 257 | 250 | 257 | 18,000 | 257 |
| 2002-02-08 | 250 | 250 | 245 | 248 | 42,000 | 248 |
| 2002-02-07 | 247 | 250 | 245 | 250 | 16,000 | 250 |
| 2002-02-06 | 244 | 248 | 244 | 248 | 21,000 | 248 |
| 2002-02-05 | 250 | 251 | 247 | 250 | 19,000 | 250 |
| 2002-02-04 | 253 | 266 | 250 | 251 | 21,000 | 251 |
| 2002-02-01 | 250 | 254 | 246 | 246 | 38,000 | 246 |
| 2002-01-31 | 251 | 255 | 250 | 252 | 16,000 | 252 |
| 2002-01-30 | 253 | 253 | 250 | 251 | 16,000 | 251 |
| 2002-01-29 | 252 | 254 | 250 | 250 | 14,000 | 250 |
| 2002-01-28 | 261 | 261 | 252 | 252 | 29,000 | 252 |
| 2002-01-25 | 247 | 254 | 247 | 252 | 21,000 | 252 |
| 2002-01-24 | 252 | 252 | 250 | 251 | 29,000 | 251 |
| 2002-01-23 | 253 | 255 | 252 | 252 | 24,000 | 252 |
| 2002-01-22 | 265 | 265 | 258 | 259 | 14,000 | 259 |
| 2002-01-21 | 258 | 265 | 255 | 265 | 21,000 | 265 |
| 2002-01-18 | 247 | 263 | 247 | 263 | 28,000 | 263 |
| 2002-01-17 | 256 | 256 | 245 | 248 | 17,000 | 248 |
| 2002-01-16 | 250 | 253 | 246 | 246 | 15,000 | 246 |
| 2002-01-15 | 246 | 254 | 246 | 249 | 13,000 | 249 |
| 2002-01-11 | 260 | 265 | 247 | 253 | 54,000 | 253 |
| 2002-01-10 | 267 | 267 | 257 | 257 | 21,000 | 257 |
| 2002-01-09 | 262 | 267 | 255 | 267 | 22,000 | 267 |
| 2002-01-08 | 272 | 272 | 263 | 263 | 20,000 | 263 |
| 2002-01-07 | 275 | 276 | 271 | 275 | 13,000 | 275 |
| 2002-01-04 | 270 | 273 | 270 | 273 | 2,000 | 273 |
分割・併合履歴 ： [1988-03-28]1株→1.05株
