4633 サカタインクス(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	531	537	531	535	24,000	535
2004-12-29	535	535	525	535	81,000	535
2004-12-28	535	540	532	537	57,000	537
2004-12-27	544	544	537	539	114,000	539
2004-12-24	535	535	527	530	103,000	530
2004-12-22	530	540	529	531	120,000	531
2004-12-21	516	527	516	527	173,000	527
2004-12-20	504	515	501	515	172,000	515
2004-12-17	497	505	496	503	122,000	503
2004-12-16	495	498	495	498	85,000	498
2004-12-15	494	498	489	493	127,000	493
2004-12-14	493	496	486	496	195,000	496
2004-12-13	496	498	491	493	70,000	493
2004-12-10	491	497	490	491	157,000	491
2004-12-09	503	503	491	492	185,000	492
2004-12-08	501	508	500	502	176,000	502
2004-12-07	510	510	501	501	150,000	501
2004-12-06	494	501	494	500	278,000	500
2004-12-03	485	496	482	484	318,000	484
2004-12-02	484	484	473	480	224,000	480
2004-12-01	476	478	474	476	209,000	476
2004-11-30	475	475	470	472	151,000	472
2004-11-29	478	484	473	475	325,000	475
2004-11-26	463	474	463	470	145,000	470
2004-11-25	470	471	462	462	183,000	462
2004-11-24	467	470	467	469	60,000	469
2004-11-22	471	471	461	465	140,000	465
2004-11-19	471	471	467	469	129,000	469
2004-11-18	475	478	461	463	121,000	463
2004-11-17	480	485	470	470	161,000	470
2004-11-16	494	494	473	477	264,000	477
2004-11-15	493	498	492	495	61,000	495
2004-11-12	485	490	480	490	73,000	490
2004-11-11	505	505	490	490	60,000	490
2004-11-10	505	517	504	505	27,000	505
2004-11-09	512	514	498	501	57,000	501
2004-11-08	518	519	511	513	23,000	513
2004-11-05	510	529	505	508	33,000	508
2004-11-04	514	524	501	503	82,000	503
2004-11-02	504	514	504	511	109,000	511
2004-11-01	524	524	500	514	54,000	514
2004-10-29	518	528	518	528	49,000	528
2004-10-28	531	531	514	529	56,000	529
2004-10-27	530	531	527	530	109,000	530
2004-10-26	529	532	516	532	101,000	532
2004-10-25	531	531	513	528	44,000	528
2004-10-22	520	534	520	528	35,000	528
2004-10-21	541	542	521	528	65,000	528
2004-10-20	549	549	543	543	36,000	543
2004-10-19	550	555	547	549	14,000	549
2004-10-18	554	554	545	549	27,000	549
2004-10-15	545	557	540	554	56,000	554
2004-10-14	541	564	541	559	48,000	559
2004-10-13	567	570	560	560	34,000	560
2004-10-12	561	565	556	561	20,000	561
2004-10-08	557	568	554	560	54,000	560
2004-10-07	565	569	565	566	54,000	566
2004-10-06	568	570	561	570	38,000	570
2004-10-05	565	570	565	567	44,000	567
2004-10-04	562	570	562	565	34,000	565
2004-10-01	560	565	560	561	13,000	561
2004-09-30	560	565	551	551	26,000	551
2004-09-29	559	560	555	560	26,000	560
2004-09-28	544	559	544	559	22,000	559
2004-09-27	557	558	540	545	51,000	545
2004-09-24	562	570	555	562	92,000	562
2004-09-22	572	575	560	562	38,000	562
2004-09-21	570	573	568	570	14,000	570
2004-09-17	567	572	566	567	28,000	567
2004-09-16	573	579	567	572	49,000	572
2004-09-15	579	579	570	573	96,000	573
2004-09-14	580	587	574	583	106,000	583
2004-09-13	578	584	570	580	79,000	580
2004-09-10	582	585	558	578	176,000	578
2004-09-09	587	589	575	581	136,000	581
2004-09-08	583	589	580	589	62,000	589
2004-09-07	569	589	569	575	77,000	575
2004-09-06	561	581	561	575	58,000	575
2004-09-03	559	560	555	559	42,000	559
2004-09-02	560	560	545	555	68,000	555
2004-09-01	560	560	555	556	26,000	556
2004-08-31	560	560	552	553	24,000	553
2004-08-30	558	559	558	559	9,000	559
2004-08-27	561	567	555	558	19,000	558
2004-08-26	565	569	553	555	60,000	555
2004-08-25	554	563	550	560	34,000	560
2004-08-24	553	557	550	551	22,000	551
2004-08-23	562	564	551	552	94,000	552
2004-08-20	567	567	557	562	29,000	562
2004-08-19	552	562	551	561	34,000	561
2004-08-18	547	555	540	551	52,000	551
2004-08-17	547	549	532	549	72,000	549
2004-08-16	546	546	537	539	38,000	539
2004-08-13	555	560	547	547	34,000	547
2004-08-12	557	565	552	560	26,000	560
2004-08-11	563	575	555	564	61,000	564
2004-08-10	557	560	555	557	31,000	557
2004-08-09	569	570	555	559	86,000	559
2004-08-06	572	573	560	573	45,000	573
2004-08-05	580	580	571	572	40,000	572
2004-08-04	579	580	572	579	48,000	579
2004-08-03	578	591	575	576	56,000	576
2004-08-02	572	575	568	571	39,000	571
2004-07-30	569	575	569	570	53,000	570
2004-07-29	567	573	566	570	50,000	570
2004-07-28	562	577	562	573	56,000	573
2004-07-27	570	573	561	561	78,000	561
2004-07-26	580	580	571	573	62,000	573
2004-07-23	593	593	582	587	48,000	587
2004-07-22	586	599	586	598	49,000	598
2004-07-21	594	602	591	596	32,000	596
2004-07-20	585	597	585	594	37,000	594
2004-07-16	598	603	595	600	49,000	600
2004-07-15	601	603	598	598	78,000	598
2004-07-14	615	615	601	601	45,000	601
2004-07-13	619	620	609	613	59,000	613
2004-07-12	604	614	596	614	95,000	614
2004-07-09	603	606	594	604	61,000	604
2004-07-08	607	607	593	599	29,000	599
2004-07-07	592	599	591	597	56,000	597
2004-07-06	615	617	602	602	79,000	602
2004-07-05	620	620	606	611	130,000	611
2004-07-02	622	622	611	618	73,000	618
2004-07-01	632	633	621	627	128,000	627
2004-06-30	630	635	625	631	182,000	631
2004-06-29	616	627	614	627	150,000	627
2004-06-28	616	616	604	614	162,000	614
2004-06-25	601	609	600	604	96,000	604
2004-06-24	596	599	587	596	117,000	596
2004-06-23	585	594	581	586	148,000	586
2004-06-22	585	592	576	584	146,000	584
2004-06-21	601	609	566	583	230,000	583
2004-06-18	595	600	578	592	153,000	592
2004-06-17	612	612	601	605	244,000	605
2004-06-16	625	635	616	616	98,000	616
2004-06-15	640	640	617	623	307,000	623
2004-06-14	625	649	620	638	229,000	638
2004-06-11	600	630	600	612	212,000	612
2004-06-10	577	602	577	602	128,000	602
2004-06-09	590	596	575	587	137,000	587
2004-06-08	596	597	587	589	121,000	589
2004-06-07	600	603	590	595	123,000	595
2004-06-04	594	597	588	595	158,000	595
2004-06-03	593	615	591	600	586,000	600
2004-06-02	582	594	581	586	312,000	586
2004-06-01	541	590	541	578	445,000	578
2004-05-31	540	543	535	541	118,000	541
2004-05-28	526	545	523	545	134,000	545
2004-05-27	533	543	533	539	111,000	539
2004-05-26	545	554	535	547	278,000	547
2004-05-25	526	533	521	531	315,000	531
2004-05-24	516	524	513	515	300,000	515
2004-05-21	491	508	488	506	193,000	506
2004-05-20	483	495	477	483	267,000	483
2004-05-19	465	465	450	458	66,000	458
2004-05-18	420	451	420	450	93,000	450
2004-05-17	440	440	425	425	73,000	425
2004-05-14	440	445	440	441	65,000	441
2004-05-13	449	449	445	445	61,000	445
2004-05-12	437	449	435	449	39,000	449
2004-05-11	426	442	420	432	74,000	432
2004-05-10	464	470	420	422	128,000	422
2004-05-07	475	476	464	464	71,000	464
2004-05-06	478	480	475	475	74,000	475
2004-04-30	479	480	467	478	65,000	478
2004-04-28	494	495	488	489	45,000	489
2004-04-27	481	489	475	489	71,000	489
2004-04-26	498	498	480	486	84,000	486
2004-04-23	494	498	493	494	58,000	494
2004-04-22	486	495	486	492	95,000	492
2004-04-21	482	488	477	485	89,000	485
2004-04-20	472	489	470	482	112,000	482
2004-04-19	490	495	465	473	118,000	473
2004-04-16	492	501	490	490	78,000	490
2004-04-15	511	520	471	480	214,000	480
2004-04-14	516	520	506	506	142,000	506
2004-04-13	515	527	507	516	184,000	516
2004-04-12	508	517	507	515	75,000	515
2004-04-09	502	515	502	513	116,000	513
2004-04-08	510	524	504	522	253,000	522
2004-04-07	506	517	505	516	127,000	516
2004-04-06	528	529	501	521	133,000	521
2004-04-05	538	540	524	528	117,000	528
2004-04-02	540	545	530	537	208,000	537
2004-04-01	520	522	501	521	142,000	521
2004-03-31	525	525	510	520	155,000	520
2004-03-30	537	548	523	531	242,000	531
2004-03-29	495	529	494	527	498,000	527
2004-03-26	486	495	480	490	350,000	490
2004-03-25	455	485	455	485	240,000	485
2004-03-24	440	446	440	442	85,000	442
2004-03-23	435	440	434	440	56,000	440
2004-03-22	442	445	434	440	100,000	440
2004-03-19	448	449	438	445	115,000	445
2004-03-18	454	456	448	453	136,000	453
2004-03-17	432	457	432	456	184,000	456
2004-03-16	438	440	424	440	248,000	440
2004-03-15	415	441	413	438	418,000	438
2004-03-12	407	413	405	411	172,000	411
2004-03-11	400	412	386	412	195,000	412
2004-03-10	395	415	394	403	170,000	403
2004-03-09	391	395	390	395	101,000	395
2004-03-08	390	394	387	393	59,000	393
2004-03-05	390	391	388	390	74,000	390
2004-03-04	388	391	384	388	104,000	388
2004-03-03	389	391	383	384	80,000	384
2004-03-02	386	390	380	390	124,000	390
2004-03-01	383	390	383	389	109,000	389
2004-02-27	383	388	382	385	104,000	385
2004-02-26	377	383	376	382	149,000	382
2004-02-25	371	377	371	376	50,000	376
2004-02-24	379	379	368	368	92,000	368
2004-02-23	370	379	370	377	156,000	377
2004-02-20	364	366	364	365	36,000	365
2004-02-19	367	367	364	364	30,000	364
2004-02-18	360	369	358	369	120,000	369
2004-02-17	357	361	356	360	73,000	360
2004-02-16	353	359	353	359	47,000	359
2004-02-13	363	363	357	358	58,000	358
2004-02-12	364	366	361	362	80,000	362
2004-02-10	359	360	358	359	24,000	359
2004-02-09	361	365	356	362	158,000	362
2004-02-06	351	363	351	363	134,000	363
2004-02-05	351	356	348	356	113,000	356
2004-02-04	363	363	354	360	100,000	360
2004-02-03	365	367	359	362	78,000	362
2004-02-02	360	367	360	363	99,000	363
2004-01-30	356	361	355	359	173,000	359
2004-01-29	353	355	349	351	115,000	351
2004-01-28	361	361	357	359	128,000	359
2004-01-27	368	368	363	363	200,000	363
2004-01-26	364	367	363	367	187,000	367
2004-01-23	363	364	359	361	117,000	361
2004-01-22	359	364	358	363	183,000	363
2004-01-21	359	360	355	358	111,000	358
2004-01-20	364	364	357	357	160,000	357
2004-01-19	365	370	362	364	211,000	364
2004-01-16	349	361	348	360	426,000	360
2004-01-15	350	350	346	346	108,000	346
2004-01-14	350	351	348	348	195,000	348
2004-01-13	350	354	347	348	355,000	348
2004-01-09	350	350	342	343	200,000	343
2004-01-08	345	348	340	347	237,000	347
2004-01-07	337	342	334	342	260,000	342
2004-01-06	340	341	333	334	197,000	334
2004-01-05	341	341	332	338	170,000	338

分割・併合履歴： [1988-03-28]1株→1.05株