4633 サカタインクス(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 587 | 588 | 583 | 585 | 65,000 | 585 |
| 2005-12-29 | 587 | 588 | 584 | 585 | 179,000 | 585 |
| 2005-12-28 | 583 | 585 | 582 | 585 | 49,000 | 585 |
| 2005-12-27 | 588 | 588 | 583 | 583 | 49,000 | 583 |
| 2005-12-26 | 588 | 589 | 586 | 586 | 123,000 | 586 |
| 2005-12-22 | 592 | 592 | 583 | 586 | 138,000 | 586 |
| 2005-12-21 | 587 | 592 | 582 | 590 | 122,000 | 590 |
| 2005-12-20 | 588 | 594 | 583 | 586 | 119,000 | 586 |
| 2005-12-19 | 590 | 590 | 585 | 587 | 101,000 | 587 |
| 2005-12-16 | 589 | 598 | 586 | 593 | 207,000 | 593 |
| 2005-12-15 | 593 | 596 | 586 | 586 | 198,000 | 586 |
| 2005-12-14 | 613 | 613 | 591 | 593 | 241,000 | 593 |
| 2005-12-13 | 618 | 618 | 611 | 611 | 158,000 | 611 |
| 2005-12-12 | 600 | 613 | 595 | 609 | 623,000 | 609 |
| 2005-12-09 | 594 | 600 | 590 | 593 | 303,000 | 593 |
| 2005-12-08 | 600 | 618 | 587 | 589 | 331,000 | 589 |
| 2005-12-07 | 607 | 610 | 601 | 602 | 345,000 | 602 |
| 2005-12-06 | 610 | 616 | 607 | 615 | 220,000 | 615 |
| 2005-12-05 | 618 | 618 | 605 | 613 | 358,000 | 613 |
| 2005-12-02 | 596 | 606 | 595 | 602 | 442,000 | 602 |
| 2005-12-01 | 588 | 594 | 588 | 594 | 191,000 | 594 |
| 2005-11-30 | 589 | 592 | 587 | 587 | 100,000 | 587 |
| 2005-11-29 | 589 | 593 | 588 | 588 | 218,000 | 588 |
| 2005-11-28 | 586 | 586 | 580 | 585 | 171,000 | 585 |
| 2005-11-25 | 589 | 589 | 581 | 585 | 175,000 | 585 |
| 2005-11-24 | 593 | 596 | 585 | 588 | 152,000 | 588 |
| 2005-11-22 | 577 | 584 | 577 | 584 | 140,000 | 584 |
| 2005-11-21 | 576 | 583 | 575 | 577 | 199,000 | 577 |
| 2005-11-18 | 575 | 581 | 573 | 575 | 539,000 | 575 |
| 2005-11-17 | 584 | 595 | 584 | 585 | 275,000 | 585 |
| 2005-11-16 | 586 | 586 | 577 | 580 | 166,000 | 580 |
| 2005-11-15 | 590 | 590 | 583 | 584 | 157,000 | 584 |
| 2005-11-14 | 592 | 594 | 589 | 590 | 88,000 | 590 |
| 2005-11-11 | 595 | 595 | 585 | 591 | 124,000 | 591 |
| 2005-11-10 | 596 | 602 | 591 | 595 | 132,000 | 595 |
| 2005-11-09 | 601 | 602 | 596 | 596 | 88,000 | 596 |
| 2005-11-08 | 606 | 606 | 600 | 601 | 172,000 | 601 |
| 2005-11-07 | 595 | 612 | 595 | 606 | 316,000 | 606 |
| 2005-11-04 | 589 | 594 | 587 | 594 | 213,000 | 594 |
| 2005-11-02 | 583 | 587 | 581 | 586 | 80,000 | 586 |
| 2005-11-01 | 584 | 585 | 579 | 583 | 47,000 | 583 |
| 2005-10-31 | 581 | 586 | 579 | 584 | 87,000 | 584 |
| 2005-10-28 | 579 | 585 | 574 | 579 | 91,000 | 579 |
| 2005-10-27 | 578 | 587 | 575 | 580 | 80,000 | 580 |
| 2005-10-26 | 574 | 578 | 572 | 578 | 77,000 | 578 |
| 2005-10-25 | 563 | 573 | 563 | 572 | 139,000 | 572 |
| 2005-10-24 | 567 | 567 | 560 | 560 | 70,000 | 560 |
| 2005-10-21 | 566 | 572 | 560 | 570 | 110,000 | 570 |
| 2005-10-20 | 570 | 572 | 565 | 569 | 64,000 | 569 |
| 2005-10-19 | 575 | 575 | 562 | 569 | 178,000 | 569 |
| 2005-10-18 | 574 | 584 | 574 | 575 | 89,000 | 575 |
| 2005-10-17 | 573 | 574 | 570 | 573 | 77,000 | 573 |
| 2005-10-14 | 575 | 579 | 569 | 574 | 93,000 | 574 |
| 2005-10-13 | 576 | 577 | 571 | 575 | 143,000 | 575 |
| 2005-10-12 | 585 | 585 | 578 | 582 | 116,000 | 582 |
| 2005-10-11 | 576 | 578 | 571 | 578 | 73,000 | 578 |
| 2005-10-07 | 570 | 580 | 570 | 570 | 72,000 | 570 |
| 2005-10-06 | 579 | 579 | 570 | 570 | 101,000 | 570 |
| 2005-10-05 | 587 | 587 | 582 | 582 | 77,000 | 582 |
| 2005-10-04 | 581 | 587 | 581 | 586 | 83,000 | 586 |
| 2005-10-03 | 593 | 593 | 584 | 586 | 104,000 | 586 |
| 2005-09-30 | 590 | 596 | 587 | 594 | 197,000 | 594 |
| 2005-09-29 | 595 | 598 | 590 | 591 | 270,000 | 591 |
| 2005-09-28 | 585 | 588 | 583 | 588 | 107,000 | 588 |
| 2005-09-27 | 583 | 588 | 581 | 585 | 84,000 | 585 |
| 2005-09-26 | 583 | 589 | 583 | 589 | 149,000 | 589 |
| 2005-09-22 | 582 | 584 | 581 | 581 | 81,000 | 581 |
| 2005-09-21 | 585 | 588 | 582 | 583 | 181,000 | 583 |
| 2005-09-20 | 586 | 587 | 582 | 583 | 163,000 | 583 |
| 2005-09-16 | 573 | 579 | 573 | 578 | 195,000 | 578 |
| 2005-09-15 | 563 | 571 | 563 | 569 | 98,000 | 569 |
| 2005-09-14 | 566 | 566 | 559 | 563 | 117,000 | 563 |
| 2005-09-13 | 564 | 568 | 563 | 565 | 149,000 | 565 |
| 2005-09-12 | 562 | 564 | 555 | 563 | 112,000 | 563 |
| 2005-09-09 | 554 | 560 | 550 | 560 | 218,000 | 560 |
| 2005-09-08 | 555 | 556 | 550 | 552 | 129,000 | 552 |
| 2005-09-07 | 559 | 559 | 555 | 556 | 94,000 | 556 |
| 2005-09-06 | 562 | 562 | 558 | 558 | 75,000 | 558 |
| 2005-09-05 | 558 | 561 | 557 | 560 | 102,000 | 560 |
| 2005-09-02 | 562 | 563 | 558 | 558 | 37,000 | 558 |
| 2005-09-01 | 556 | 566 | 555 | 561 | 228,000 | 561 |
| 2005-08-31 | 559 | 560 | 556 | 556 | 63,000 | 556 |
| 2005-08-30 | 557 | 563 | 557 | 563 | 73,000 | 563 |
| 2005-08-29 | 566 | 566 | 557 | 559 | 114,000 | 559 |
| 2005-08-26 | 559 | 566 | 559 | 565 | 128,000 | 565 |
| 2005-08-25 | 565 | 565 | 560 | 563 | 81,000 | 563 |
| 2005-08-24 | 570 | 570 | 563 | 564 | 68,000 | 564 |
| 2005-08-23 | 566 | 571 | 564 | 569 | 146,000 | 569 |
| 2005-08-22 | 561 | 566 | 561 | 565 | 94,000 | 565 |
| 2005-08-19 | 563 | 565 | 557 | 559 | 72,000 | 559 |
| 2005-08-18 | 571 | 572 | 563 | 564 | 86,000 | 564 |
| 2005-08-17 | 563 | 571 | 563 | 568 | 85,000 | 568 |
| 2005-08-16 | 564 | 567 | 560 | 563 | 56,000 | 563 |
| 2005-08-15 | 563 | 567 | 559 | 563 | 58,000 | 563 |
| 2005-08-12 | 570 | 570 | 562 | 564 | 73,000 | 564 |
| 2005-08-11 | 566 | 571 | 564 | 568 | 115,000 | 568 |
| 2005-08-10 | 565 | 572 | 563 | 572 | 240,000 | 572 |
| 2005-08-09 | 548 | 568 | 548 | 565 | 383,000 | 565 |
| 2005-08-08 | 527 | 543 | 527 | 543 | 115,000 | 543 |
| 2005-08-05 | 548 | 549 | 542 | 543 | 122,000 | 543 |
| 2005-08-04 | 552 | 555 | 546 | 550 | 134,000 | 550 |
| 2005-08-03 | 550 | 552 | 546 | 548 | 137,000 | 548 |
| 2005-08-02 | 556 | 556 | 547 | 549 | 329,000 | 549 |
| 2005-08-01 | 566 | 566 | 557 | 558 | 196,000 | 558 |
| 2005-07-29 | 565 | 568 | 561 | 562 | 268,000 | 562 |
| 2005-07-28 | 561 | 566 | 559 | 564 | 313,000 | 564 |
| 2005-07-27 | 556 | 560 | 552 | 556 | 640,000 | 556 |
| 2005-07-26 | 557 | 560 | 554 | 556 | 210,000 | 556 |
| 2005-07-25 | 555 | 559 | 554 | 558 | 110,000 | 558 |
| 2005-07-22 | 555 | 558 | 553 | 557 | 110,000 | 557 |
| 2005-07-21 | 563 | 566 | 555 | 558 | 268,000 | 558 |
| 2005-07-20 | 546 | 565 | 545 | 563 | 627,000 | 563 |
| 2005-07-19 | 561 | 562 | 552 | 552 | 247,000 | 552 |
| 2005-07-15 | 564 | 566 | 562 | 562 | 134,000 | 562 |
| 2005-07-14 | 563 | 567 | 561 | 566 | 71,000 | 566 |
| 2005-07-13 | 568 | 568 | 562 | 564 | 82,000 | 564 |
| 2005-07-12 | 569 | 573 | 563 | 565 | 181,000 | 565 |
| 2005-07-11 | 583 | 585 | 578 | 579 | 66,000 | 579 |
| 2005-07-08 | 576 | 584 | 576 | 577 | 109,000 | 577 |
| 2005-07-07 | 585 | 585 | 581 | 582 | 57,000 | 582 |
| 2005-07-06 | 589 | 590 | 584 | 585 | 48,000 | 585 |
| 2005-07-05 | 595 | 595 | 587 | 588 | 56,000 | 588 |
| 2005-07-04 | 587 | 595 | 583 | 591 | 77,000 | 591 |
| 2005-07-01 | 581 | 584 | 576 | 582 | 46,000 | 582 |
| 2005-06-30 | 581 | 584 | 579 | 580 | 55,000 | 580 |
| 2005-06-29 | 586 | 586 | 581 | 581 | 91,000 | 581 |
| 2005-06-28 | 576 | 587 | 576 | 587 | 51,000 | 587 |
| 2005-06-27 | 581 | 582 | 577 | 580 | 95,000 | 580 |
| 2005-06-24 | 590 | 594 | 588 | 590 | 83,000 | 590 |
| 2005-06-23 | 603 | 603 | 599 | 600 | 49,000 | 600 |
| 2005-06-22 | 592 | 604 | 591 | 604 | 156,000 | 604 |
| 2005-06-21 | 592 | 594 | 591 | 591 | 77,000 | 591 |
| 2005-06-20 | 590 | 592 | 589 | 590 | 72,000 | 590 |
| 2005-06-17 | 582 | 590 | 581 | 586 | 90,000 | 586 |
| 2005-06-16 | 582 | 583 | 580 | 581 | 53,000 | 581 |
| 2005-06-15 | 582 | 583 | 579 | 581 | 43,000 | 581 |
| 2005-06-14 | 575 | 584 | 575 | 582 | 133,000 | 582 |
| 2005-06-13 | 562 | 578 | 562 | 575 | 162,000 | 575 |
| 2005-06-10 | 562 | 566 | 561 | 563 | 75,000 | 563 |
| 2005-06-09 | 562 | 563 | 557 | 559 | 39,000 | 559 |
| 2005-06-08 | 569 | 569 | 563 | 565 | 97,000 | 565 |
| 2005-06-07 | 560 | 569 | 556 | 569 | 100,000 | 569 |
| 2005-06-06 | 551 | 561 | 550 | 560 | 65,000 | 560 |
| 2005-06-03 | 557 | 557 | 548 | 552 | 95,000 | 552 |
| 2005-06-02 | 570 | 574 | 558 | 560 | 137,000 | 560 |
| 2005-06-01 | 570 | 570 | 563 | 567 | 79,000 | 567 |
| 2005-05-31 | 563 | 568 | 558 | 568 | 35,000 | 568 |
| 2005-05-30 | 556 | 568 | 556 | 565 | 46,000 | 565 |
| 2005-05-27 | 564 | 564 | 556 | 560 | 38,000 | 560 |
| 2005-05-26 | 558 | 558 | 536 | 555 | 76,000 | 555 |
| 2005-05-25 | 566 | 567 | 552 | 552 | 63,000 | 552 |
| 2005-05-24 | 574 | 574 | 568 | 574 | 27,000 | 574 |
| 2005-05-23 | 577 | 577 | 568 | 575 | 26,000 | 575 |
| 2005-05-20 | 577 | 579 | 573 | 577 | 90,000 | 577 |
| 2005-05-19 | 563 | 578 | 563 | 571 | 44,000 | 571 |
| 2005-05-18 | 561 | 565 | 560 | 564 | 40,000 | 564 |
| 2005-05-17 | 564 | 566 | 551 | 565 | 78,000 | 565 |
| 2005-05-16 | 584 | 590 | 567 | 570 | 62,000 | 570 |
| 2005-05-13 | 585 | 590 | 584 | 586 | 84,000 | 586 |
| 2005-05-12 | 581 | 590 | 581 | 588 | 46,000 | 588 |
| 2005-05-11 | 586 | 590 | 585 | 588 | 77,000 | 588 |
| 2005-05-10 | 584 | 591 | 584 | 590 | 106,000 | 590 |
| 2005-05-09 | 574 | 583 | 573 | 583 | 98,000 | 583 |
| 2005-05-06 | 573 | 575 | 572 | 575 | 40,000 | 575 |
| 2005-05-02 | 558 | 574 | 556 | 566 | 61,000 | 566 |
| 2005-04-28 | 553 | 559 | 552 | 557 | 71,000 | 557 |
| 2005-04-27 | 558 | 558 | 550 | 552 | 76,000 | 552 |
| 2005-04-26 | 551 | 559 | 548 | 554 | 65,000 | 554 |
| 2005-04-25 | 539 | 551 | 539 | 550 | 64,000 | 550 |
| 2005-04-22 | 531 | 543 | 531 | 543 | 99,000 | 543 |
| 2005-04-21 | 517 | 534 | 511 | 529 | 97,000 | 529 |
| 2005-04-20 | 537 | 543 | 536 | 536 | 56,000 | 536 |
| 2005-04-19 | 523 | 537 | 515 | 531 | 136,000 | 531 |
| 2005-04-18 | 523 | 530 | 513 | 523 | 187,000 | 523 |
| 2005-04-15 | 553 | 555 | 545 | 553 | 45,000 | 553 |
| 2005-04-14 | 561 | 564 | 558 | 562 | 52,000 | 562 |
| 2005-04-13 | 565 | 573 | 561 | 571 | 77,000 | 571 |
| 2005-04-12 | 579 | 579 | 561 | 561 | 40,000 | 561 |
| 2005-04-11 | 585 | 585 | 575 | 575 | 52,000 | 575 |
| 2005-04-08 | 587 | 587 | 585 | 585 | 36,000 | 585 |
| 2005-04-07 | 583 | 588 | 583 | 585 | 61,000 | 585 |
| 2005-04-06 | 581 | 584 | 579 | 582 | 49,000 | 582 |
| 2005-04-05 | 576 | 584 | 576 | 584 | 44,000 | 584 |
| 2005-04-04 | 576 | 582 | 576 | 582 | 77,000 | 582 |
| 2005-04-01 | 573 | 590 | 573 | 586 | 67,000 | 586 |
| 2005-03-31 | 577 | 577 | 569 | 573 | 71,000 | 573 |
| 2005-03-30 | 566 | 570 | 560 | 570 | 85,000 | 570 |
| 2005-03-29 | 592 | 592 | 566 | 576 | 118,000 | 576 |
| 2005-03-28 | 582 | 591 | 581 | 588 | 67,000 | 588 |
| 2005-03-25 | 582 | 586 | 573 | 582 | 86,000 | 582 |
| 2005-03-24 | 583 | 587 | 582 | 582 | 60,000 | 582 |
| 2005-03-23 | 592 | 592 | 580 | 582 | 92,000 | 582 |
| 2005-03-22 | 595 | 596 | 589 | 592 | 152,000 | 592 |
| 2005-03-18 | 584 | 597 | 584 | 593 | 60,000 | 593 |
| 2005-03-17 | 588 | 589 | 584 | 584 | 87,000 | 584 |
| 2005-03-16 | 594 | 594 | 586 | 590 | 75,000 | 590 |
| 2005-03-15 | 581 | 596 | 580 | 595 | 178,000 | 595 |
| 2005-03-14 | 600 | 600 | 582 | 584 | 165,000 | 584 |
| 2005-03-11 | 590 | 604 | 590 | 603 | 283,000 | 603 |
| 2005-03-10 | 616 | 616 | 606 | 608 | 115,000 | 608 |
| 2005-03-09 | 611 | 618 | 611 | 618 | 74,000 | 618 |
| 2005-03-08 | 618 | 621 | 616 | 620 | 88,000 | 620 |
| 2005-03-07 | 628 | 629 | 623 | 626 | 78,000 | 626 |
| 2005-03-04 | 629 | 632 | 623 | 628 | 65,000 | 628 |
| 2005-03-03 | 625 | 635 | 624 | 635 | 148,000 | 635 |
| 2005-03-02 | 621 | 629 | 619 | 629 | 108,000 | 629 |
| 2005-03-01 | 615 | 625 | 608 | 624 | 102,000 | 624 |
| 2005-02-28 | 624 | 626 | 617 | 625 | 187,000 | 625 |
| 2005-02-25 | 614 | 635 | 608 | 623 | 315,000 | 623 |
| 2005-02-24 | 603 | 616 | 603 | 609 | 143,000 | 609 |
| 2005-02-23 | 579 | 600 | 578 | 600 | 136,000 | 600 |
| 2005-02-22 | 592 | 592 | 588 | 589 | 42,000 | 589 |
| 2005-02-21 | 588 | 595 | 588 | 591 | 83,000 | 591 |
| 2005-02-18 | 584 | 594 | 577 | 585 | 95,000 | 585 |
| 2005-02-17 | 590 | 590 | 583 | 586 | 74,000 | 586 |
| 2005-02-16 | 596 | 600 | 587 | 589 | 183,000 | 589 |
| 2005-02-15 | 594 | 595 | 585 | 595 | 141,000 | 595 |
| 2005-02-14 | 584 | 597 | 583 | 594 | 185,000 | 594 |
| 2005-02-10 | 574 | 575 | 570 | 571 | 108,000 | 571 |
| 2005-02-09 | 570 | 573 | 567 | 570 | 207,000 | 570 |
| 2005-02-08 | 566 | 573 | 561 | 568 | 203,000 | 568 |
| 2005-02-07 | 550 | 569 | 548 | 564 | 303,000 | 564 |
| 2005-02-04 | 540 | 540 | 538 | 539 | 69,000 | 539 |
| 2005-02-03 | 540 | 542 | 537 | 540 | 100,000 | 540 |
| 2005-02-02 | 543 | 544 | 540 | 544 | 111,000 | 544 |
| 2005-02-01 | 550 | 555 | 538 | 545 | 148,000 | 545 |
| 2005-01-31 | 542 | 549 | 541 | 548 | 48,000 | 548 |
| 2005-01-28 | 544 | 544 | 539 | 540 | 55,000 | 540 |
| 2005-01-27 | 545 | 546 | 535 | 542 | 96,000 | 542 |
| 2005-01-26 | 548 | 550 | 544 | 545 | 61,000 | 545 |
| 2005-01-25 | 549 | 549 | 539 | 543 | 55,000 | 543 |
| 2005-01-24 | 543 | 548 | 540 | 548 | 36,000 | 548 |
| 2005-01-21 | 532 | 543 | 530 | 543 | 49,000 | 543 |
| 2005-01-20 | 540 | 544 | 535 | 538 | 106,000 | 538 |
| 2005-01-19 | 549 | 549 | 543 | 544 | 44,000 | 544 |
| 2005-01-18 | 544 | 553 | 544 | 549 | 74,000 | 549 |
| 2005-01-17 | 548 | 554 | 544 | 550 | 76,000 | 550 |
| 2005-01-14 | 544 | 551 | 541 | 549 | 91,000 | 549 |
| 2005-01-13 | 552 | 552 | 544 | 550 | 56,000 | 550 |
| 2005-01-12 | 554 | 556 | 548 | 553 | 53,000 | 553 |
| 2005-01-11 | 551 | 558 | 551 | 555 | 66,000 | 555 |
| 2005-01-07 | 553 | 557 | 548 | 551 | 147,000 | 551 |
| 2005-01-06 | 541 | 553 | 541 | 547 | 138,000 | 547 |
| 2005-01-05 | 527 | 542 | 525 | 541 | 87,000 | 541 |
| 2005-01-04 | 535 | 535 | 532 | 535 | 14,000 | 535 |
分割・併合履歴 ： [1988-03-28]1株→1.05株
