4633 サカタインクス(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 622 | 636 | 620 | 630 | 63,000 | 630 |
| 2006-12-28 | 617 | 622 | 612 | 619 | 49,000 | 619 |
| 2006-12-27 | 618 | 618 | 606 | 616 | 39,000 | 616 |
| 2006-12-26 | 607 | 616 | 603 | 616 | 124,000 | 616 |
| 2006-12-25 | 596 | 603 | 596 | 602 | 53,000 | 602 |
| 2006-12-22 | 605 | 610 | 605 | 606 | 147,000 | 606 |
| 2006-12-21 | 607 | 611 | 603 | 611 | 64,000 | 611 |
| 2006-12-20 | 591 | 605 | 591 | 605 | 77,000 | 605 |
| 2006-12-19 | 597 | 600 | 586 | 595 | 47,000 | 595 |
| 2006-12-18 | 605 | 607 | 600 | 603 | 57,000 | 603 |
| 2006-12-15 | 607 | 609 | 605 | 607 | 41,000 | 607 |
| 2006-12-14 | 605 | 615 | 603 | 605 | 163,000 | 605 |
| 2006-12-13 | 601 | 605 | 600 | 604 | 83,000 | 604 |
| 2006-12-12 | 598 | 601 | 598 | 600 | 49,000 | 600 |
| 2006-12-11 | 591 | 604 | 591 | 602 | 50,000 | 602 |
| 2006-12-08 | 595 | 605 | 595 | 596 | 102,000 | 596 |
| 2006-12-07 | 597 | 599 | 594 | 594 | 39,000 | 594 |
| 2006-12-06 | 586 | 598 | 586 | 598 | 63,000 | 598 |
| 2006-12-05 | 594 | 596 | 588 | 589 | 90,000 | 589 |
| 2006-12-04 | 600 | 605 | 593 | 603 | 72,000 | 603 |
| 2006-12-01 | 594 | 599 | 591 | 597 | 51,000 | 597 |
| 2006-11-30 | 591 | 595 | 585 | 595 | 113,000 | 595 |
| 2006-11-29 | 579 | 584 | 570 | 582 | 264,000 | 582 |
| 2006-11-28 | 595 | 598 | 585 | 591 | 42,000 | 591 |
| 2006-11-27 | 588 | 600 | 579 | 596 | 107,000 | 596 |
| 2006-11-24 | 573 | 581 | 571 | 578 | 59,000 | 578 |
| 2006-11-22 | 564 | 579 | 564 | 576 | 67,000 | 576 |
| 2006-11-21 | 576 | 583 | 570 | 572 | 104,000 | 572 |
| 2006-11-20 | 577 | 577 | 566 | 566 | 94,000 | 566 |
| 2006-11-17 | 573 | 581 | 572 | 578 | 116,000 | 578 |
| 2006-11-16 | 595 | 597 | 571 | 571 | 229,000 | 571 |
| 2006-11-15 | 600 | 608 | 591 | 594 | 161,000 | 594 |
| 2006-11-14 | 591 | 612 | 591 | 599 | 165,000 | 599 |
| 2006-11-13 | 597 | 597 | 584 | 590 | 107,000 | 590 |
| 2006-11-10 | 612 | 612 | 598 | 604 | 95,000 | 604 |
| 2006-11-09 | 614 | 617 | 610 | 613 | 63,000 | 613 |
| 2006-11-08 | 621 | 621 | 615 | 617 | 43,000 | 617 |
| 2006-11-07 | 625 | 627 | 621 | 624 | 64,000 | 624 |
| 2006-11-06 | 620 | 630 | 616 | 626 | 46,000 | 626 |
| 2006-11-02 | 639 | 639 | 622 | 630 | 86,000 | 630 |
| 2006-11-01 | 624 | 634 | 624 | 630 | 69,000 | 630 |
| 2006-10-31 | 631 | 637 | 627 | 630 | 79,000 | 630 |
| 2006-10-30 | 630 | 640 | 623 | 630 | 168,000 | 630 |
| 2006-10-27 | 630 | 634 | 624 | 632 | 118,000 | 632 |
| 2006-10-26 | 628 | 638 | 619 | 628 | 145,000 | 628 |
| 2006-10-25 | 624 | 627 | 611 | 626 | 165,000 | 626 |
| 2006-10-24 | 620 | 622 | 620 | 620 | 49,000 | 620 |
| 2006-10-23 | 617 | 620 | 613 | 620 | 68,000 | 620 |
| 2006-10-20 | 616 | 620 | 605 | 618 | 87,000 | 618 |
| 2006-10-19 | 610 | 612 | 605 | 611 | 46,000 | 611 |
| 2006-10-18 | 607 | 610 | 596 | 607 | 90,000 | 607 |
| 2006-10-17 | 608 | 609 | 604 | 606 | 33,000 | 606 |
| 2006-10-16 | 600 | 608 | 600 | 607 | 21,000 | 607 |
| 2006-10-13 | 599 | 605 | 599 | 600 | 60,000 | 600 |
| 2006-10-12 | 591 | 600 | 591 | 595 | 46,000 | 595 |
| 2006-10-11 | 602 | 602 | 592 | 595 | 48,000 | 595 |
| 2006-10-10 | 600 | 605 | 598 | 601 | 48,000 | 601 |
| 2006-10-06 | 608 | 608 | 603 | 603 | 26,000 | 603 |
| 2006-10-05 | 601 | 606 | 601 | 606 | 36,000 | 606 |
| 2006-10-04 | 613 | 613 | 598 | 598 | 45,000 | 598 |
| 2006-10-03 | 613 | 614 | 610 | 612 | 51,000 | 612 |
| 2006-10-02 | 610 | 614 | 603 | 612 | 51,000 | 612 |
| 2006-09-29 | 603 | 607 | 600 | 604 | 30,000 | 604 |
| 2006-09-28 | 609 | 609 | 604 | 607 | 35,000 | 607 |
| 2006-09-27 | 593 | 605 | 592 | 604 | 114,000 | 604 |
| 2006-09-26 | 604 | 604 | 586 | 590 | 72,000 | 590 |
| 2006-09-25 | 597 | 603 | 595 | 600 | 134,000 | 600 |
| 2006-09-22 | 587 | 596 | 587 | 593 | 56,000 | 593 |
| 2006-09-21 | 596 | 600 | 589 | 592 | 157,000 | 592 |
| 2006-09-20 | 601 | 601 | 593 | 596 | 72,000 | 596 |
| 2006-09-19 | 603 | 605 | 595 | 603 | 70,000 | 603 |
| 2006-09-15 | 601 | 601 | 593 | 597 | 117,000 | 597 |
| 2006-09-14 | 584 | 599 | 584 | 591 | 19,000 | 591 |
| 2006-09-13 | 598 | 601 | 584 | 584 | 61,000 | 584 |
| 2006-09-12 | 604 | 606 | 593 | 595 | 109,000 | 595 |
| 2006-09-11 | 603 | 606 | 600 | 600 | 66,000 | 600 |
| 2006-09-08 | 602 | 614 | 602 | 603 | 209,000 | 603 |
| 2006-09-07 | 618 | 620 | 611 | 611 | 94,000 | 611 |
| 2006-09-06 | 625 | 625 | 615 | 619 | 75,000 | 619 |
| 2006-09-05 | 622 | 625 | 620 | 622 | 37,000 | 622 |
| 2006-09-04 | 623 | 625 | 616 | 621 | 91,000 | 621 |
| 2006-09-01 | 620 | 624 | 618 | 619 | 45,000 | 619 |
| 2006-08-31 | 623 | 625 | 617 | 620 | 85,000 | 620 |
| 2006-08-30 | 620 | 624 | 615 | 620 | 96,000 | 620 |
| 2006-08-29 | 612 | 616 | 609 | 615 | 48,000 | 615 |
| 2006-08-28 | 619 | 619 | 606 | 606 | 85,000 | 606 |
| 2006-08-25 | 615 | 623 | 612 | 614 | 144,000 | 614 |
| 2006-08-24 | 607 | 613 | 607 | 612 | 84,000 | 612 |
| 2006-08-23 | 608 | 610 | 605 | 606 | 105,000 | 606 |
| 2006-08-22 | 603 | 610 | 595 | 602 | 97,000 | 602 |
| 2006-08-21 | 605 | 607 | 598 | 600 | 76,000 | 600 |
| 2006-08-18 | 609 | 609 | 603 | 605 | 35,000 | 605 |
| 2006-08-17 | 605 | 615 | 602 | 603 | 193,000 | 603 |
| 2006-08-16 | 600 | 611 | 594 | 605 | 260,000 | 605 |
| 2006-08-15 | 599 | 606 | 596 | 600 | 146,000 | 600 |
| 2006-08-14 | 593 | 603 | 592 | 596 | 94,000 | 596 |
| 2006-08-11 | 595 | 605 | 593 | 593 | 66,000 | 593 |
| 2006-08-10 | 600 | 606 | 589 | 595 | 148,000 | 595 |
| 2006-08-09 | 603 | 604 | 592 | 604 | 75,000 | 604 |
| 2006-08-08 | 600 | 612 | 597 | 602 | 132,000 | 602 |
| 2006-08-07 | 610 | 615 | 593 | 594 | 58,000 | 594 |
| 2006-08-04 | 595 | 603 | 593 | 602 | 139,000 | 602 |
| 2006-08-03 | 598 | 601 | 589 | 595 | 116,000 | 595 |
| 2006-08-02 | 585 | 600 | 578 | 593 | 136,000 | 593 |
| 2006-08-01 | 590 | 596 | 585 | 589 | 113,000 | 589 |
| 2006-07-31 | 603 | 609 | 590 | 591 | 182,000 | 591 |
| 2006-07-28 | 593 | 597 | 585 | 590 | 64,000 | 590 |
| 2006-07-27 | 591 | 593 | 581 | 583 | 185,000 | 583 |
| 2006-07-26 | 613 | 613 | 592 | 599 | 128,000 | 599 |
| 2006-07-25 | 587 | 596 | 587 | 593 | 113,000 | 593 |
| 2006-07-24 | 597 | 598 | 582 | 590 | 74,000 | 590 |
| 2006-07-21 | 582 | 605 | 582 | 597 | 143,000 | 597 |
| 2006-07-20 | 598 | 601 | 590 | 596 | 68,000 | 596 |
| 2006-07-19 | 583 | 592 | 580 | 588 | 127,000 | 588 |
| 2006-07-18 | 607 | 607 | 577 | 586 | 137,000 | 586 |
| 2006-07-14 | 619 | 629 | 609 | 613 | 113,000 | 613 |
| 2006-07-13 | 624 | 634 | 618 | 629 | 138,000 | 629 |
| 2006-07-12 | 638 | 641 | 634 | 634 | 73,000 | 634 |
| 2006-07-11 | 643 | 648 | 630 | 645 | 78,000 | 645 |
| 2006-07-10 | 648 | 648 | 630 | 645 | 171,000 | 645 |
| 2006-07-07 | 645 | 655 | 644 | 650 | 154,000 | 650 |
| 2006-07-06 | 652 | 659 | 640 | 649 | 241,000 | 649 |
| 2006-07-05 | 651 | 653 | 644 | 653 | 81,000 | 653 |
| 2006-07-04 | 648 | 655 | 641 | 654 | 186,000 | 654 |
| 2006-07-03 | 654 | 654 | 643 | 649 | 108,000 | 649 |
| 2006-06-30 | 654 | 656 | 649 | 654 | 152,000 | 654 |
| 2006-06-29 | 634 | 653 | 630 | 648 | 217,000 | 648 |
| 2006-06-28 | 631 | 641 | 631 | 635 | 108,000 | 635 |
| 2006-06-27 | 649 | 650 | 641 | 645 | 171,000 | 645 |
| 2006-06-26 | 654 | 660 | 653 | 655 | 88,000 | 655 |
| 2006-06-23 | 657 | 659 | 651 | 658 | 123,000 | 658 |
| 2006-06-22 | 652 | 659 | 647 | 659 | 304,000 | 659 |
| 2006-06-21 | 649 | 650 | 645 | 649 | 62,000 | 649 |
| 2006-06-20 | 649 | 649 | 642 | 648 | 90,000 | 648 |
| 2006-06-19 | 651 | 652 | 645 | 647 | 182,000 | 647 |
| 2006-06-16 | 643 | 652 | 641 | 647 | 213,000 | 647 |
| 2006-06-15 | 640 | 641 | 632 | 636 | 110,000 | 636 |
| 2006-06-14 | 629 | 633 | 618 | 620 | 179,000 | 620 |
| 2006-06-13 | 630 | 665 | 625 | 633 | 559,000 | 633 |
| 2006-06-12 | 615 | 624 | 610 | 623 | 65,000 | 623 |
| 2006-06-09 | 615 | 619 | 604 | 615 | 278,000 | 615 |
| 2006-06-08 | 620 | 627 | 612 | 617 | 339,000 | 617 |
| 2006-06-07 | 626 | 636 | 621 | 624 | 187,000 | 624 |
| 2006-06-06 | 641 | 645 | 626 | 626 | 244,000 | 626 |
| 2006-06-05 | 635 | 652 | 631 | 645 | 407,000 | 645 |
| 2006-06-02 | 622 | 633 | 606 | 627 | 592,000 | 627 |
| 2006-06-01 | 626 | 626 | 618 | 621 | 176,000 | 621 |
| 2006-05-31 | 625 | 632 | 622 | 622 | 333,000 | 622 |
| 2006-05-30 | 624 | 630 | 620 | 628 | 336,000 | 628 |
| 2006-05-29 | 623 | 625 | 616 | 617 | 261,000 | 617 |
| 2006-05-26 | 606 | 623 | 606 | 619 | 413,000 | 619 |
| 2006-05-25 | 590 | 602 | 586 | 601 | 164,000 | 601 |
| 2006-05-24 | 583 | 595 | 577 | 590 | 106,000 | 590 |
| 2006-05-23 | 598 | 598 | 582 | 593 | 76,000 | 593 |
| 2006-05-22 | 598 | 603 | 597 | 598 | 142,000 | 598 |
| 2006-05-19 | 584 | 614 | 580 | 608 | 365,000 | 608 |
| 2006-05-18 | 570 | 586 | 564 | 576 | 110,000 | 576 |
| 2006-05-17 | 572 | 577 | 570 | 573 | 51,000 | 573 |
| 2006-05-16 | 577 | 585 | 571 | 571 | 46,000 | 571 |
| 2006-05-15 | 575 | 594 | 575 | 582 | 70,000 | 582 |
| 2006-05-12 | 585 | 588 | 581 | 588 | 68,000 | 588 |
| 2006-05-11 | 593 | 596 | 590 | 592 | 46,000 | 592 |
| 2006-05-10 | 592 | 602 | 590 | 592 | 109,000 | 592 |
| 2006-05-09 | 603 | 603 | 597 | 598 | 72,000 | 598 |
| 2006-05-08 | 601 | 606 | 600 | 602 | 55,000 | 602 |
| 2006-05-02 | 601 | 611 | 601 | 603 | 230,000 | 603 |
| 2006-05-01 | 596 | 603 | 590 | 595 | 89,000 | 595 |
| 2006-04-28 | 590 | 592 | 588 | 592 | 60,000 | 592 |
| 2006-04-27 | 577 | 598 | 575 | 597 | 141,000 | 597 |
| 2006-04-26 | 575 | 585 | 575 | 585 | 106,000 | 585 |
| 2006-04-25 | 572 | 590 | 562 | 583 | 210,000 | 583 |
| 2006-04-24 | 601 | 601 | 590 | 592 | 56,000 | 592 |
| 2006-04-21 | 603 | 608 | 598 | 604 | 76,000 | 604 |
| 2006-04-20 | 610 | 612 | 599 | 605 | 210,000 | 605 |
| 2006-04-19 | 603 | 607 | 599 | 607 | 190,000 | 607 |
| 2006-04-18 | 599 | 600 | 595 | 599 | 50,000 | 599 |
| 2006-04-17 | 599 | 600 | 591 | 599 | 96,000 | 599 |
| 2006-04-14 | 600 | 600 | 595 | 598 | 34,000 | 598 |
| 2006-04-13 | 599 | 599 | 593 | 595 | 56,000 | 595 |
| 2006-04-12 | 603 | 603 | 595 | 595 | 58,000 | 595 |
| 2006-04-11 | 599 | 604 | 599 | 604 | 56,000 | 604 |
| 2006-04-10 | 605 | 605 | 595 | 599 | 58,000 | 599 |
| 2006-04-07 | 605 | 605 | 603 | 603 | 43,000 | 603 |
| 2006-04-06 | 600 | 605 | 598 | 603 | 80,000 | 603 |
| 2006-04-05 | 600 | 603 | 596 | 596 | 28,000 | 596 |
| 2006-04-04 | 601 | 605 | 600 | 602 | 66,000 | 602 |
| 2006-04-03 | 600 | 603 | 587 | 601 | 44,000 | 601 |
| 2006-03-31 | 602 | 602 | 598 | 599 | 62,000 | 599 |
| 2006-03-30 | 601 | 606 | 598 | 602 | 77,000 | 602 |
| 2006-03-29 | 600 | 604 | 597 | 603 | 53,000 | 603 |
| 2006-03-28 | 601 | 604 | 599 | 602 | 69,000 | 602 |
| 2006-03-27 | 605 | 607 | 598 | 606 | 129,000 | 606 |
| 2006-03-24 | 595 | 602 | 593 | 598 | 64,000 | 598 |
| 2006-03-23 | 593 | 597 | 590 | 595 | 51,000 | 595 |
| 2006-03-22 | 588 | 607 | 588 | 597 | 104,000 | 597 |
| 2006-03-20 | 588 | 591 | 587 | 590 | 56,000 | 590 |
| 2006-03-17 | 588 | 590 | 580 | 587 | 45,000 | 587 |
| 2006-03-16 | 586 | 591 | 574 | 584 | 52,000 | 584 |
| 2006-03-15 | 593 | 594 | 585 | 592 | 63,000 | 592 |
| 2006-03-14 | 590 | 595 | 584 | 586 | 145,000 | 586 |
| 2006-03-13 | 578 | 583 | 578 | 583 | 68,000 | 583 |
| 2006-03-10 | 572 | 578 | 572 | 578 | 117,000 | 578 |
| 2006-03-09 | 565 | 575 | 561 | 575 | 63,000 | 575 |
| 2006-03-08 | 567 | 567 | 563 | 564 | 87,000 | 564 |
| 2006-03-07 | 570 | 574 | 568 | 570 | 57,000 | 570 |
| 2006-03-06 | 576 | 576 | 565 | 575 | 92,000 | 575 |
| 2006-03-03 | 579 | 579 | 570 | 571 | 56,000 | 571 |
| 2006-03-02 | 569 | 581 | 569 | 573 | 43,000 | 573 |
| 2006-03-01 | 570 | 579 | 568 | 571 | 78,000 | 571 |
| 2006-02-28 | 581 | 581 | 573 | 573 | 99,000 | 573 |
| 2006-02-27 | 582 | 586 | 580 | 580 | 73,000 | 580 |
| 2006-02-24 | 578 | 583 | 575 | 581 | 76,000 | 581 |
| 2006-02-23 | 568 | 581 | 568 | 580 | 78,000 | 580 |
| 2006-02-22 | 565 | 574 | 564 | 568 | 107,000 | 568 |
| 2006-02-21 | 557 | 572 | 557 | 569 | 134,000 | 569 |
| 2006-02-20 | 567 | 573 | 561 | 567 | 133,000 | 567 |
| 2006-02-17 | 585 | 588 | 573 | 574 | 151,000 | 574 |
| 2006-02-16 | 586 | 590 | 584 | 587 | 110,000 | 587 |
| 2006-02-15 | 585 | 591 | 584 | 585 | 135,000 | 585 |
| 2006-02-14 | 580 | 584 | 568 | 583 | 129,000 | 583 |
| 2006-02-13 | 589 | 589 | 581 | 582 | 112,000 | 582 |
| 2006-02-10 | 594 | 595 | 584 | 589 | 128,000 | 589 |
| 2006-02-09 | 601 | 607 | 594 | 598 | 116,000 | 598 |
| 2006-02-08 | 609 | 609 | 600 | 600 | 108,000 | 600 |
| 2006-02-07 | 600 | 610 | 600 | 610 | 100,000 | 610 |
| 2006-02-06 | 602 | 604 | 598 | 600 | 136,000 | 600 |
| 2006-02-03 | 598 | 602 | 591 | 593 | 93,000 | 593 |
| 2006-02-02 | 604 | 604 | 598 | 598 | 85,000 | 598 |
| 2006-02-01 | 595 | 600 | 595 | 596 | 96,000 | 596 |
| 2006-01-31 | 605 | 606 | 596 | 603 | 155,000 | 603 |
| 2006-01-30 | 611 | 614 | 605 | 607 | 171,000 | 607 |
| 2006-01-27 | 598 | 608 | 598 | 607 | 189,000 | 607 |
| 2006-01-26 | 594 | 595 | 588 | 589 | 136,000 | 589 |
| 2006-01-25 | 594 | 598 | 585 | 588 | 92,000 | 588 |
| 2006-01-24 | 574 | 591 | 574 | 590 | 205,000 | 590 |
| 2006-01-23 | 571 | 596 | 571 | 572 | 178,000 | 572 |
| 2006-01-20 | 603 | 606 | 590 | 594 | 115,000 | 594 |
| 2006-01-19 | 572 | 606 | 572 | 600 | 133,000 | 600 |
| 2006-01-18 | 606 | 606 | 570 | 581 | 238,000 | 581 |
| 2006-01-17 | 620 | 622 | 606 | 606 | 222,000 | 606 |
| 2006-01-16 | 616 | 623 | 613 | 622 | 235,000 | 622 |
| 2006-01-13 | 609 | 615 | 604 | 614 | 206,000 | 614 |
| 2006-01-12 | 600 | 616 | 597 | 613 | 462,000 | 613 |
| 2006-01-11 | 598 | 599 | 590 | 592 | 434,000 | 592 |
| 2006-01-10 | 606 | 606 | 593 | 594 | 286,000 | 594 |
| 2006-01-06 | 597 | 599 | 595 | 596 | 148,000 | 596 |
| 2006-01-05 | 592 | 599 | 591 | 597 | 187,000 | 597 |
| 2006-01-04 | 589 | 593 | 588 | 591 | 101,000 | 591 |
分割・併合履歴 ： [1988-03-28]1株→1.05株
