4633 サカタインクス(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 333 | 337 | 333 | 337 | 149,000 | 337 |
| 2003-12-29 | 325 | 329 | 324 | 328 | 103,000 | 328 |
| 2003-12-26 | 325 | 325 | 317 | 321 | 243,000 | 321 |
| 2003-12-25 | 325 | 327 | 319 | 322 | 185,000 | 322 |
| 2003-12-24 | 327 | 328 | 324 | 325 | 111,000 | 325 |
| 2003-12-22 | 325 | 325 | 318 | 322 | 120,000 | 322 |
| 2003-12-19 | 320 | 325 | 319 | 322 | 166,000 | 322 |
| 2003-12-18 | 328 | 329 | 321 | 321 | 446,000 | 321 |
| 2003-12-17 | 338 | 338 | 326 | 330 | 136,000 | 330 |
| 2003-12-16 | 336 | 339 | 334 | 337 | 84,000 | 337 |
| 2003-12-15 | 337 | 344 | 336 | 341 | 76,000 | 341 |
| 2003-12-12 | 337 | 343 | 335 | 337 | 153,000 | 337 |
| 2003-12-11 | 337 | 337 | 333 | 335 | 36,000 | 335 |
| 2003-12-10 | 333 | 335 | 330 | 333 | 210,000 | 333 |
| 2003-12-09 | 355 | 355 | 336 | 336 | 156,000 | 336 |
| 2003-12-08 | 363 | 365 | 357 | 359 | 76,000 | 359 |
| 2003-12-05 | 360 | 360 | 351 | 355 | 14,000 | 355 |
| 2003-12-04 | 351 | 361 | 350 | 350 | 27,000 | 350 |
| 2003-12-03 | 355 | 355 | 345 | 346 | 40,000 | 346 |
| 2003-12-02 | 367 | 368 | 361 | 361 | 23,000 | 361 |
| 2003-12-01 | 352 | 370 | 343 | 370 | 24,000 | 370 |
| 2003-11-28 | 362 | 362 | 356 | 356 | 19,000 | 356 |
| 2003-11-27 | 370 | 370 | 361 | 362 | 18,000 | 362 |
| 2003-11-26 | 379 | 380 | 360 | 365 | 89,000 | 365 |
| 2003-11-25 | 385 | 387 | 377 | 377 | 37,000 | 377 |
| 2003-11-21 | 385 | 390 | 385 | 386 | 18,000 | 386 |
| 2003-11-20 | 394 | 395 | 394 | 395 | 14,000 | 395 |
| 2003-11-19 | 395 | 401 | 395 | 398 | 52,000 | 398 |
| 2003-11-18 | 390 | 395 | 371 | 395 | 65,000 | 395 |
| 2003-11-17 | 395 | 395 | 385 | 392 | 39,000 | 392 |
| 2003-11-14 | 397 | 399 | 395 | 395 | 15,000 | 395 |
| 2003-11-13 | 392 | 396 | 392 | 396 | 16,000 | 396 |
| 2003-11-12 | 393 | 395 | 392 | 392 | 13,000 | 392 |
| 2003-11-11 | 394 | 394 | 380 | 394 | 15,000 | 394 |
| 2003-11-10 | 394 | 394 | 394 | 394 | 2,000 | 394 |
| 2003-11-07 | 391 | 398 | 391 | 394 | 14,000 | 394 |
| 2003-11-06 | 399 | 399 | 391 | 391 | 41,000 | 391 |
| 2003-11-05 | 393 | 398 | 393 | 397 | 19,000 | 397 |
| 2003-11-04 | 398 | 398 | 391 | 392 | 8,000 | 392 |
| 2003-10-31 | 395 | 395 | 386 | 386 | 9,000 | 386 |
| 2003-10-30 | 382 | 395 | 382 | 395 | 25,000 | 395 |
| 2003-10-29 | 385 | 390 | 385 | 388 | 17,000 | 388 |
| 2003-10-28 | 376 | 380 | 374 | 376 | 11,000 | 376 |
| 2003-10-27 | 380 | 380 | 375 | 375 | 32,000 | 375 |
| 2003-10-24 | 372 | 377 | 372 | 376 | 20,000 | 376 |
| 2003-10-23 | 394 | 394 | 365 | 371 | 44,000 | 371 |
| 2003-10-22 | 392 | 393 | 392 | 393 | 21,000 | 393 |
| 2003-10-21 | 393 | 393 | 390 | 391 | 26,000 | 391 |
| 2003-10-20 | 389 | 390 | 388 | 388 | 32,000 | 388 |
| 2003-10-17 | 391 | 391 | 387 | 387 | 16,000 | 387 |
| 2003-10-16 | 394 | 394 | 390 | 392 | 8,000 | 392 |
| 2003-10-15 | 391 | 392 | 387 | 389 | 9,000 | 389 |
| 2003-10-14 | 392 | 392 | 391 | 391 | 11,000 | 391 |
| 2003-10-10 | 386 | 398 | 386 | 391 | 26,000 | 391 |
| 2003-10-09 | 402 | 402 | 388 | 388 | 15,000 | 388 |
| 2003-10-08 | 399 | 406 | 398 | 402 | 38,000 | 402 |
| 2003-10-07 | 394 | 396 | 393 | 395 | 12,000 | 395 |
| 2003-10-06 | 390 | 405 | 390 | 399 | 40,000 | 399 |
| 2003-10-03 | 384 | 388 | 383 | 387 | 14,000 | 387 |
| 2003-10-02 | 385 | 388 | 384 | 387 | 52,000 | 387 |
| 2003-10-01 | 387 | 389 | 385 | 385 | 13,000 | 385 |
| 2003-09-30 | 382 | 389 | 376 | 389 | 23,000 | 389 |
| 2003-09-29 | 395 | 398 | 382 | 382 | 23,000 | 382 |
| 2003-09-26 | 385 | 404 | 385 | 402 | 27,000 | 402 |
| 2003-09-25 | 401 | 402 | 398 | 400 | 32,000 | 400 |
| 2003-09-24 | 411 | 411 | 407 | 409 | 33,000 | 409 |
| 2003-09-22 | 414 | 414 | 406 | 410 | 28,000 | 410 |
| 2003-09-19 | 412 | 415 | 408 | 410 | 85,000 | 410 |
| 2003-09-18 | 411 | 411 | 409 | 409 | 20,000 | 409 |
| 2003-09-17 | 409 | 411 | 409 | 411 | 23,000 | 411 |
| 2003-09-16 | 409 | 409 | 408 | 408 | 18,000 | 408 |
| 2003-09-12 | 425 | 425 | 411 | 411 | 87,000 | 411 |
| 2003-09-11 | 415 | 415 | 410 | 410 | 23,000 | 410 |
| 2003-09-10 | 415 | 416 | 411 | 415 | 56,000 | 415 |
| 2003-09-09 | 411 | 415 | 411 | 415 | 21,000 | 415 |
| 2003-09-08 | 407 | 411 | 406 | 411 | 40,000 | 411 |
| 2003-09-05 | 410 | 414 | 410 | 414 | 13,000 | 414 |
| 2003-09-04 | 411 | 411 | 409 | 410 | 39,000 | 410 |
| 2003-09-03 | 407 | 419 | 407 | 410 | 31,000 | 410 |
| 2003-09-02 | 408 | 410 | 408 | 408 | 31,000 | 408 |
| 2003-09-01 | 415 | 415 | 406 | 411 | 34,000 | 411 |
| 2003-08-29 | 408 | 420 | 408 | 410 | 44,000 | 410 |
| 2003-08-28 | 405 | 410 | 405 | 406 | 31,000 | 406 |
| 2003-08-27 | 420 | 422 | 410 | 410 | 48,000 | 410 |
| 2003-08-26 | 419 | 426 | 419 | 422 | 84,000 | 422 |
| 2003-08-25 | 407 | 414 | 407 | 414 | 16,000 | 414 |
| 2003-08-22 | 411 | 415 | 406 | 412 | 37,000 | 412 |
| 2003-08-21 | 410 | 412 | 409 | 411 | 31,000 | 411 |
| 2003-08-20 | 412 | 412 | 404 | 410 | 56,000 | 410 |
| 2003-08-19 | 416 | 420 | 411 | 417 | 10,000 | 417 |
| 2003-08-18 | 425 | 425 | 424 | 424 | 5,000 | 424 |
| 2003-08-15 | 428 | 428 | 413 | 415 | 22,000 | 415 |
| 2003-08-14 | 409 | 425 | 409 | 424 | 41,000 | 424 |
| 2003-08-13 | 415 | 419 | 414 | 419 | 23,000 | 419 |
| 2003-08-12 | 405 | 411 | 399 | 407 | 75,000 | 407 |
| 2003-08-11 | 424 | 424 | 413 | 415 | 13,000 | 415 |
| 2003-08-08 | 434 | 435 | 416 | 424 | 37,000 | 424 |
| 2003-08-07 | 412 | 448 | 404 | 447 | 116,000 | 447 |
| 2003-08-06 | 403 | 413 | 403 | 413 | 141,000 | 413 |
| 2003-08-05 | 407 | 408 | 390 | 395 | 17,000 | 395 |
| 2003-08-04 | 400 | 410 | 399 | 407 | 87,000 | 407 |
| 2003-08-01 | 396 | 400 | 394 | 399 | 49,000 | 399 |
| 2003-07-31 | 397 | 397 | 385 | 396 | 47,000 | 396 |
| 2003-07-30 | 390 | 395 | 390 | 392 | 26,000 | 392 |
| 2003-07-29 | 398 | 400 | 387 | 399 | 33,000 | 399 |
| 2003-07-28 | 394 | 405 | 394 | 400 | 90,000 | 400 |
| 2003-07-25 | 380 | 391 | 378 | 389 | 70,000 | 389 |
| 2003-07-24 | 377 | 380 | 377 | 378 | 43,000 | 378 |
| 2003-07-23 | 375 | 380 | 367 | 373 | 75,000 | 373 |
| 2003-07-22 | 386 | 387 | 382 | 382 | 35,000 | 382 |
| 2003-07-18 | 387 | 396 | 383 | 395 | 17,000 | 395 |
| 2003-07-17 | 398 | 399 | 393 | 397 | 42,000 | 397 |
| 2003-07-16 | 399 | 400 | 393 | 399 | 48,000 | 399 |
| 2003-07-15 | 396 | 404 | 391 | 399 | 74,000 | 399 |
| 2003-07-14 | 390 | 392 | 382 | 391 | 28,000 | 391 |
| 2003-07-11 | 388 | 389 | 379 | 385 | 49,000 | 385 |
| 2003-07-10 | 399 | 399 | 394 | 394 | 12,000 | 394 |
| 2003-07-09 | 388 | 399 | 388 | 399 | 23,000 | 399 |
| 2003-07-08 | 400 | 400 | 384 | 386 | 36,000 | 386 |
| 2003-07-07 | 390 | 397 | 385 | 394 | 69,000 | 394 |
| 2003-07-04 | 374 | 383 | 374 | 376 | 39,000 | 376 |
| 2003-07-03 | 397 | 400 | 372 | 373 | 67,000 | 373 |
| 2003-07-02 | 396 | 400 | 393 | 397 | 26,000 | 397 |
| 2003-07-01 | 390 | 395 | 390 | 392 | 31,000 | 392 |
| 2003-06-30 | 395 | 401 | 395 | 400 | 48,000 | 400 |
| 2003-06-27 | 399 | 399 | 394 | 394 | 23,000 | 394 |
| 2003-06-26 | 394 | 405 | 394 | 399 | 207,000 | 399 |
| 2003-06-25 | 382 | 392 | 382 | 391 | 54,000 | 391 |
| 2003-06-24 | 386 | 386 | 385 | 386 | 13,000 | 386 |
| 2003-06-23 | 384 | 386 | 384 | 385 | 14,000 | 385 |
| 2003-06-20 | 383 | 388 | 378 | 383 | 24,000 | 383 |
| 2003-06-19 | 390 | 394 | 388 | 388 | 26,000 | 388 |
| 2003-06-18 | 392 | 392 | 383 | 383 | 47,000 | 383 |
| 2003-06-17 | 396 | 399 | 390 | 391 | 59,000 | 391 |
| 2003-06-16 | 400 | 400 | 391 | 396 | 45,000 | 396 |
| 2003-06-13 | 387 | 396 | 382 | 396 | 160,000 | 396 |
| 2003-06-12 | 382 | 384 | 375 | 378 | 13,000 | 378 |
| 2003-06-11 | 371 | 383 | 371 | 383 | 16,000 | 383 |
| 2003-06-10 | 376 | 376 | 375 | 375 | 8,000 | 375 |
| 2003-06-09 | 380 | 380 | 368 | 376 | 113,000 | 376 |
| 2003-06-06 | 389 | 390 | 380 | 380 | 50,000 | 380 |
| 2003-06-05 | 396 | 396 | 387 | 392 | 9,000 | 392 |
| 2003-06-04 | 391 | 395 | 390 | 392 | 28,000 | 392 |
| 2003-06-03 | 391 | 392 | 390 | 391 | 27,000 | 391 |
| 2003-06-02 | 393 | 393 | 389 | 390 | 10,000 | 390 |
| 2003-05-30 | 389 | 396 | 389 | 394 | 23,000 | 394 |
| 2003-05-29 | 380 | 390 | 380 | 390 | 19,000 | 390 |
| 2003-05-28 | 380 | 380 | 375 | 378 | 12,000 | 378 |
| 2003-05-27 | 395 | 395 | 380 | 380 | 38,000 | 380 |
| 2003-05-26 | 380 | 390 | 377 | 390 | 55,000 | 390 |
| 2003-05-23 | 366 | 379 | 366 | 379 | 38,000 | 379 |
| 2003-05-22 | 350 | 366 | 342 | 366 | 73,000 | 366 |
| 2003-05-21 | 384 | 384 | 358 | 365 | 50,000 | 365 |
| 2003-05-20 | 381 | 386 | 381 | 384 | 13,000 | 384 |
| 2003-05-19 | 396 | 396 | 381 | 382 | 23,000 | 382 |
| 2003-05-16 | 391 | 399 | 391 | 399 | 38,000 | 399 |
| 2003-05-15 | 397 | 398 | 393 | 398 | 21,000 | 398 |
| 2003-05-14 | 400 | 400 | 390 | 393 | 29,000 | 393 |
| 2003-05-13 | 400 | 400 | 395 | 399 | 29,000 | 399 |
| 2003-05-12 | 402 | 402 | 398 | 399 | 22,000 | 399 |
| 2003-05-09 | 410 | 410 | 400 | 403 | 29,000 | 403 |
| 2003-05-08 | 389 | 410 | 380 | 410 | 153,000 | 410 |
| 2003-05-07 | 398 | 398 | 391 | 394 | 30,000 | 394 |
| 2003-05-06 | 400 | 400 | 398 | 399 | 33,000 | 399 |
| 2003-05-02 | 395 | 405 | 392 | 404 | 138,000 | 404 |
| 2003-05-01 | 403 | 405 | 398 | 399 | 34,000 | 399 |
| 2003-04-30 | 390 | 413 | 390 | 404 | 141,000 | 404 |
| 2003-04-28 | 382 | 391 | 382 | 391 | 55,000 | 391 |
| 2003-04-25 | 376 | 384 | 376 | 381 | 64,000 | 381 |
| 2003-04-24 | 376 | 382 | 374 | 382 | 39,000 | 382 |
| 2003-04-23 | 367 | 374 | 367 | 373 | 15,000 | 373 |
| 2003-04-22 | 382 | 382 | 365 | 366 | 36,000 | 366 |
| 2003-04-21 | 370 | 384 | 370 | 382 | 66,000 | 382 |
| 2003-04-18 | 370 | 375 | 370 | 375 | 51,000 | 375 |
| 2003-04-17 | 360 | 377 | 360 | 376 | 108,000 | 376 |
| 2003-04-16 | 350 | 361 | 348 | 361 | 77,000 | 361 |
| 2003-04-15 | 338 | 352 | 338 | 351 | 29,000 | 351 |
| 2003-04-14 | 348 | 350 | 347 | 348 | 62,000 | 348 |
| 2003-04-11 | 345 | 355 | 345 | 345 | 117,000 | 345 |
| 2003-04-10 | 342 | 344 | 338 | 344 | 38,000 | 344 |
| 2003-04-09 | 335 | 343 | 335 | 342 | 19,000 | 342 |
| 2003-04-08 | 335 | 335 | 334 | 334 | 10,000 | 334 |
| 2003-04-07 | 323 | 334 | 323 | 331 | 36,000 | 331 |
| 2003-04-04 | 334 | 345 | 326 | 331 | 40,000 | 331 |
| 2003-04-03 | 337 | 337 | 331 | 332 | 19,000 | 332 |
| 2003-04-02 | 317 | 320 | 317 | 320 | 9,000 | 320 |
| 2003-04-01 | 313 | 316 | 305 | 316 | 58,000 | 316 |
| 2003-03-31 | 349 | 349 | 332 | 333 | 13,000 | 333 |
| 2003-03-28 | 342 | 350 | 342 | 350 | 49,000 | 350 |
| 2003-03-27 | 335 | 343 | 335 | 343 | 69,000 | 343 |
| 2003-03-26 | 319 | 338 | 319 | 338 | 75,000 | 338 |
| 2003-03-25 | 323 | 328 | 320 | 327 | 51,000 | 327 |
| 2003-03-24 | 316 | 326 | 315 | 323 | 28,000 | 323 |
| 2003-03-20 | 311 | 315 | 311 | 315 | 35,000 | 315 |
| 2003-03-19 | 304 | 312 | 304 | 312 | 30,000 | 312 |
| 2003-03-18 | 299 | 317 | 299 | 309 | 32,000 | 309 |
| 2003-03-17 | 305 | 305 | 297 | 297 | 15,000 | 297 |
| 2003-03-14 | 318 | 318 | 305 | 305 | 133,000 | 305 |
| 2003-03-13 | 303 | 316 | 300 | 305 | 12,000 | 305 |
| 2003-03-12 | 307 | 307 | 300 | 303 | 18,000 | 303 |
| 2003-03-11 | 297 | 310 | 295 | 308 | 34,000 | 308 |
| 2003-03-10 | 307 | 307 | 297 | 298 | 11,000 | 298 |
| 2003-03-07 | 320 | 320 | 312 | 312 | 8,000 | 312 |
| 2003-03-06 | 313 | 325 | 312 | 322 | 49,000 | 322 |
| 2003-03-05 | 316 | 316 | 309 | 313 | 11,000 | 313 |
| 2003-03-04 | 310 | 320 | 310 | 316 | 23,000 | 316 |
| 2003-03-03 | 305 | 310 | 305 | 309 | 27,000 | 309 |
| 2003-02-28 | 311 | 311 | 304 | 304 | 3,000 | 304 |
| 2003-02-27 | 308 | 311 | 308 | 311 | 24,000 | 311 |
| 2003-02-26 | 318 | 318 | 308 | 308 | 40,000 | 308 |
| 2003-02-25 | 321 | 321 | 312 | 317 | 31,000 | 317 |
| 2003-02-24 | 325 | 327 | 320 | 326 | 57,000 | 326 |
| 2003-02-21 | 319 | 329 | 319 | 325 | 123,000 | 325 |
| 2003-02-20 | 322 | 323 | 318 | 322 | 69,000 | 322 |
| 2003-02-19 | 315 | 324 | 314 | 320 | 66,000 | 320 |
| 2003-02-18 | 310 | 311 | 305 | 310 | 78,000 | 310 |
| 2003-02-17 | 308 | 311 | 305 | 305 | 26,000 | 305 |
| 2003-02-14 | 306 | 306 | 302 | 303 | 55,000 | 303 |
| 2003-02-13 | 304 | 306 | 300 | 305 | 53,000 | 305 |
| 2003-02-12 | 295 | 303 | 295 | 300 | 44,000 | 300 |
| 2003-02-10 | 293 | 295 | 287 | 290 | 13,000 | 290 |
| 2003-02-07 | 288 | 295 | 288 | 295 | 32,000 | 295 |
| 2003-02-06 | 288 | 288 | 282 | 287 | 21,000 | 287 |
| 2003-02-05 | 289 | 290 | 285 | 288 | 42,000 | 288 |
| 2003-02-04 | 289 | 293 | 285 | 293 | 17,000 | 293 |
| 2003-02-03 | 281 | 283 | 267 | 283 | 79,000 | 283 |
| 2003-01-31 | 285 | 285 | 281 | 282 | 29,000 | 282 |
| 2003-01-30 | 290 | 290 | 285 | 286 | 19,000 | 286 |
| 2003-01-29 | 293 | 293 | 288 | 289 | 33,000 | 289 |
| 2003-01-28 | 293 | 293 | 290 | 293 | 22,000 | 293 |
| 2003-01-27 | 288 | 294 | 287 | 292 | 39,000 | 292 |
| 2003-01-24 | 293 | 298 | 291 | 291 | 48,000 | 291 |
| 2003-01-23 | 290 | 294 | 289 | 293 | 17,000 | 293 |
| 2003-01-22 | 295 | 295 | 290 | 290 | 13,000 | 290 |
| 2003-01-21 | 295 | 299 | 293 | 295 | 17,000 | 295 |
| 2003-01-20 | 291 | 295 | 291 | 294 | 7,000 | 294 |
| 2003-01-17 | 284 | 292 | 284 | 289 | 30,000 | 289 |
| 2003-01-16 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 2003-01-15 | 287 | 290 | 285 | 290 | 17,000 | 290 |
| 2003-01-14 | 285 | 287 | 285 | 287 | 8,000 | 287 |
| 2003-01-10 | 286 | 286 | 283 | 286 | 24,000 | 286 |
| 2003-01-09 | 285 | 286 | 284 | 286 | 16,000 | 286 |
| 2003-01-08 | 288 | 288 | 285 | 285 | 20,000 | 285 |
| 2003-01-07 | 288 | 288 | 287 | 287 | 11,000 | 287 |
| 2003-01-06 | 285 | 288 | 283 | 288 | 18,000 | 288 |
分割・併合履歴 ： [1988-03-28]1株→1.05株
