4633 サカタインクス(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 567 | 567 | 540 | 554 | 38,000 | 554 |
| 2007-12-27 | 570 | 573 | 562 | 567 | 74,000 | 567 |
| 2007-12-26 | 574 | 576 | 568 | 569 | 109,000 | 569 |
| 2007-12-25 | 564 | 571 | 560 | 564 | 83,000 | 564 |
| 2007-12-21 | 553 | 559 | 543 | 558 | 100,000 | 558 |
| 2007-12-20 | 563 | 563 | 550 | 553 | 46,000 | 553 |
| 2007-12-19 | 563 | 570 | 556 | 557 | 91,000 | 557 |
| 2007-12-18 | 567 | 571 | 553 | 563 | 132,000 | 563 |
| 2007-12-17 | 582 | 584 | 560 | 567 | 88,000 | 567 |
| 2007-12-14 | 573 | 590 | 572 | 572 | 161,000 | 572 |
| 2007-12-13 | 587 | 595 | 578 | 579 | 121,000 | 579 |
| 2007-12-12 | 598 | 599 | 590 | 597 | 84,000 | 597 |
| 2007-12-11 | 591 | 602 | 591 | 598 | 50,000 | 598 |
| 2007-12-10 | 607 | 608 | 584 | 590 | 186,000 | 590 |
| 2007-12-07 | 598 | 599 | 586 | 588 | 135,000 | 588 |
| 2007-12-06 | 589 | 596 | 571 | 588 | 130,000 | 588 |
| 2007-12-05 | 586 | 596 | 579 | 589 | 146,000 | 589 |
| 2007-12-04 | 600 | 608 | 592 | 596 | 84,000 | 596 |
| 2007-12-03 | 608 | 608 | 597 | 601 | 72,000 | 601 |
| 2007-11-30 | 583 | 608 | 583 | 594 | 192,000 | 594 |
| 2007-11-29 | 572 | 591 | 572 | 583 | 137,000 | 583 |
| 2007-11-28 | 579 | 589 | 567 | 569 | 145,000 | 569 |
| 2007-11-27 | 564 | 582 | 555 | 577 | 181,000 | 577 |
| 2007-11-26 | 557 | 569 | 553 | 558 | 282,000 | 558 |
| 2007-11-22 | 555 | 567 | 555 | 567 | 118,000 | 567 |
| 2007-11-21 | 559 | 565 | 546 | 555 | 98,000 | 555 |
| 2007-11-20 | 541 | 558 | 529 | 555 | 158,000 | 555 |
| 2007-11-19 | 554 | 554 | 540 | 541 | 97,000 | 541 |
| 2007-11-16 | 542 | 548 | 532 | 546 | 143,000 | 546 |
| 2007-11-15 | 532 | 550 | 525 | 547 | 150,000 | 547 |
| 2007-11-14 | 513 | 550 | 512 | 534 | 162,000 | 534 |
| 2007-11-13 | 510 | 516 | 499 | 509 | 102,000 | 509 |
| 2007-11-12 | 518 | 522 | 517 | 519 | 83,000 | 519 |
| 2007-11-09 | 530 | 537 | 527 | 528 | 72,000 | 528 |
| 2007-11-08 | 530 | 538 | 527 | 534 | 65,000 | 534 |
| 2007-11-07 | 550 | 556 | 542 | 543 | 83,000 | 543 |
| 2007-11-06 | 543 | 558 | 543 | 551 | 69,000 | 551 |
| 2007-11-05 | 551 | 557 | 542 | 546 | 65,000 | 546 |
| 2007-11-02 | 569 | 569 | 558 | 560 | 54,000 | 560 |
| 2007-11-01 | 574 | 574 | 566 | 568 | 40,000 | 568 |
| 2007-10-31 | 569 | 569 | 562 | 566 | 46,000 | 566 |
| 2007-10-30 | 554 | 567 | 554 | 564 | 131,000 | 564 |
| 2007-10-29 | 554 | 556 | 551 | 553 | 121,000 | 553 |
| 2007-10-26 | 559 | 559 | 553 | 554 | 77,000 | 554 |
| 2007-10-25 | 551 | 559 | 551 | 553 | 58,000 | 553 |
| 2007-10-24 | 561 | 561 | 558 | 559 | 55,000 | 559 |
| 2007-10-23 | 562 | 565 | 555 | 560 | 50,000 | 560 |
| 2007-10-22 | 563 | 563 | 547 | 561 | 65,000 | 561 |
| 2007-10-19 | 581 | 581 | 572 | 573 | 62,000 | 573 |
| 2007-10-18 | 576 | 584 | 566 | 584 | 58,000 | 584 |
| 2007-10-17 | 577 | 579 | 566 | 570 | 68,000 | 570 |
| 2007-10-16 | 581 | 588 | 575 | 580 | 145,000 | 580 |
| 2007-10-15 | 590 | 593 | 582 | 586 | 50,000 | 586 |
| 2007-10-12 | 593 | 597 | 585 | 587 | 59,000 | 587 |
| 2007-10-11 | 587 | 595 | 587 | 592 | 75,000 | 592 |
| 2007-10-10 | 602 | 602 | 585 | 594 | 65,000 | 594 |
| 2007-10-09 | 603 | 605 | 599 | 601 | 50,000 | 601 |
| 2007-10-05 | 607 | 608 | 603 | 604 | 66,000 | 604 |
| 2007-10-04 | 609 | 609 | 604 | 607 | 141,000 | 607 |
| 2007-10-03 | 601 | 609 | 600 | 607 | 53,000 | 607 |
| 2007-10-02 | 602 | 604 | 599 | 601 | 27,000 | 601 |
| 2007-10-01 | 605 | 605 | 594 | 594 | 45,000 | 594 |
| 2007-09-28 | 616 | 616 | 604 | 606 | 22,000 | 606 |
| 2007-09-27 | 594 | 610 | 594 | 607 | 57,000 | 607 |
| 2007-09-26 | 586 | 597 | 586 | 594 | 89,000 | 594 |
| 2007-09-25 | 586 | 595 | 586 | 591 | 53,000 | 591 |
| 2007-09-21 | 599 | 599 | 584 | 590 | 91,000 | 590 |
| 2007-09-20 | 598 | 604 | 591 | 595 | 47,000 | 595 |
| 2007-09-19 | 586 | 601 | 586 | 598 | 86,000 | 598 |
| 2007-09-18 | 584 | 587 | 582 | 585 | 65,000 | 585 |
| 2007-09-14 | 608 | 608 | 589 | 591 | 109,000 | 591 |
| 2007-09-13 | 605 | 609 | 596 | 598 | 51,000 | 598 |
| 2007-09-12 | 594 | 600 | 593 | 595 | 77,000 | 595 |
| 2007-09-11 | 584 | 598 | 580 | 594 | 66,000 | 594 |
| 2007-09-10 | 595 | 595 | 590 | 591 | 43,000 | 591 |
| 2007-09-07 | 599 | 599 | 591 | 595 | 98,000 | 595 |
| 2007-09-06 | 588 | 606 | 587 | 604 | 45,000 | 604 |
| 2007-09-05 | 611 | 617 | 600 | 603 | 82,000 | 603 |
| 2007-09-04 | 625 | 625 | 611 | 618 | 31,000 | 618 |
| 2007-09-03 | 620 | 630 | 620 | 625 | 35,000 | 625 |
| 2007-08-31 | 605 | 615 | 605 | 615 | 110,000 | 615 |
| 2007-08-30 | 593 | 601 | 593 | 601 | 33,000 | 601 |
| 2007-08-29 | 599 | 599 | 585 | 592 | 62,000 | 592 |
| 2007-08-28 | 594 | 613 | 594 | 611 | 44,000 | 611 |
| 2007-08-27 | 600 | 618 | 600 | 600 | 103,000 | 600 |
| 2007-08-24 | 587 | 587 | 576 | 583 | 47,000 | 583 |
| 2007-08-23 | 572 | 585 | 572 | 585 | 77,000 | 585 |
| 2007-08-22 | 575 | 575 | 566 | 569 | 46,000 | 569 |
| 2007-08-21 | 575 | 579 | 569 | 575 | 90,000 | 575 |
| 2007-08-20 | 569 | 585 | 556 | 565 | 118,000 | 565 |
| 2007-08-17 | 591 | 607 | 549 | 555 | 174,000 | 555 |
| 2007-08-16 | 618 | 618 | 593 | 606 | 109,000 | 606 |
| 2007-08-15 | 634 | 634 | 606 | 608 | 87,000 | 608 |
| 2007-08-14 | 606 | 629 | 603 | 626 | 98,000 | 626 |
| 2007-08-13 | 586 | 622 | 586 | 615 | 144,000 | 615 |
| 2007-08-10 | 619 | 619 | 570 | 596 | 170,000 | 596 |
| 2007-08-09 | 633 | 659 | 609 | 620 | 283,000 | 620 |
| 2007-08-08 | 639 | 639 | 630 | 633 | 95,000 | 633 |
| 2007-08-07 | 649 | 653 | 641 | 643 | 105,000 | 643 |
| 2007-08-06 | 604 | 638 | 603 | 632 | 61,000 | 632 |
| 2007-08-03 | 629 | 629 | 620 | 624 | 87,000 | 624 |
| 2007-08-02 | 633 | 633 | 629 | 633 | 126,000 | 633 |
| 2007-08-01 | 638 | 638 | 631 | 634 | 56,000 | 634 |
| 2007-07-31 | 642 | 647 | 636 | 644 | 83,000 | 644 |
| 2007-07-30 | 631 | 639 | 628 | 639 | 144,000 | 639 |
| 2007-07-27 | 640 | 661 | 640 | 653 | 142,000 | 653 |
| 2007-07-26 | 669 | 678 | 667 | 667 | 181,000 | 667 |
| 2007-07-25 | 650 | 664 | 650 | 663 | 201,000 | 663 |
| 2007-07-24 | 686 | 686 | 663 | 670 | 266,000 | 670 |
| 2007-07-23 | 695 | 695 | 676 | 677 | 114,000 | 677 |
| 2007-07-20 | 709 | 709 | 697 | 701 | 78,000 | 701 |
| 2007-07-19 | 703 | 708 | 701 | 708 | 73,000 | 708 |
| 2007-07-18 | 706 | 706 | 697 | 703 | 63,000 | 703 |
| 2007-07-17 | 708 | 708 | 696 | 707 | 77,000 | 707 |
| 2007-07-13 | 712 | 713 | 705 | 706 | 94,000 | 706 |
| 2007-07-12 | 710 | 715 | 702 | 708 | 150,000 | 708 |
| 2007-07-11 | 710 | 710 | 702 | 702 | 51,000 | 702 |
| 2007-07-10 | 704 | 716 | 704 | 710 | 171,000 | 710 |
| 2007-07-09 | 696 | 699 | 690 | 695 | 68,000 | 695 |
| 2007-07-06 | 686 | 690 | 681 | 686 | 53,000 | 686 |
| 2007-07-05 | 683 | 693 | 683 | 688 | 48,000 | 688 |
| 2007-07-04 | 686 | 688 | 683 | 684 | 35,000 | 684 |
| 2007-07-03 | 678 | 687 | 678 | 685 | 29,000 | 685 |
| 2007-07-02 | 675 | 695 | 673 | 687 | 94,000 | 687 |
| 2007-06-29 | 685 | 685 | 675 | 685 | 54,000 | 685 |
| 2007-06-28 | 685 | 690 | 680 | 686 | 89,000 | 686 |
| 2007-06-27 | 676 | 697 | 676 | 683 | 134,000 | 683 |
| 2007-06-26 | 676 | 677 | 666 | 675 | 63,000 | 675 |
| 2007-06-25 | 684 | 685 | 675 | 676 | 123,000 | 676 |
| 2007-06-22 | 695 | 695 | 686 | 692 | 53,000 | 692 |
| 2007-06-21 | 693 | 697 | 689 | 695 | 58,000 | 695 |
| 2007-06-20 | 691 | 693 | 684 | 691 | 35,000 | 691 |
| 2007-06-19 | 700 | 700 | 686 | 697 | 49,000 | 697 |
| 2007-06-18 | 695 | 719 | 690 | 699 | 130,000 | 699 |
| 2007-06-15 | 663 | 689 | 663 | 689 | 203,000 | 689 |
| 2007-06-14 | 641 | 654 | 641 | 653 | 48,000 | 653 |
| 2007-06-13 | 646 | 651 | 645 | 651 | 70,000 | 651 |
| 2007-06-12 | 656 | 656 | 647 | 653 | 115,000 | 653 |
| 2007-06-11 | 657 | 665 | 657 | 661 | 82,000 | 661 |
| 2007-06-08 | 659 | 659 | 650 | 657 | 149,000 | 657 |
| 2007-06-07 | 657 | 664 | 655 | 658 | 86,000 | 658 |
| 2007-06-06 | 651 | 660 | 650 | 656 | 84,000 | 656 |
| 2007-06-05 | 657 | 659 | 652 | 659 | 54,000 | 659 |
| 2007-06-04 | 651 | 661 | 651 | 657 | 82,000 | 657 |
| 2007-06-01 | 649 | 671 | 645 | 655 | 148,000 | 655 |
| 2007-05-31 | 639 | 649 | 636 | 642 | 76,000 | 642 |
| 2007-05-30 | 635 | 643 | 630 | 639 | 107,000 | 639 |
| 2007-05-29 | 632 | 636 | 632 | 636 | 49,000 | 636 |
| 2007-05-28 | 630 | 634 | 629 | 634 | 87,000 | 634 |
| 2007-05-25 | 626 | 636 | 620 | 629 | 87,000 | 629 |
| 2007-05-24 | 620 | 633 | 620 | 626 | 78,000 | 626 |
| 2007-05-23 | 618 | 624 | 617 | 621 | 95,000 | 621 |
| 2007-05-22 | 610 | 618 | 608 | 618 | 153,000 | 618 |
| 2007-05-21 | 628 | 631 | 616 | 620 | 113,000 | 620 |
| 2007-05-18 | 639 | 639 | 623 | 624 | 95,000 | 624 |
| 2007-05-17 | 637 | 645 | 630 | 631 | 143,000 | 631 |
| 2007-05-16 | 627 | 637 | 620 | 637 | 137,000 | 637 |
| 2007-05-15 | 635 | 635 | 620 | 626 | 90,000 | 626 |
| 2007-05-14 | 638 | 643 | 637 | 638 | 69,000 | 638 |
| 2007-05-11 | 640 | 643 | 635 | 640 | 61,000 | 640 |
| 2007-05-10 | 648 | 652 | 647 | 647 | 46,000 | 647 |
| 2007-05-09 | 657 | 659 | 655 | 658 | 58,000 | 658 |
| 2007-05-08 | 656 | 658 | 653 | 654 | 40,000 | 654 |
| 2007-05-07 | 663 | 663 | 655 | 660 | 78,000 | 660 |
| 2007-05-02 | 652 | 663 | 651 | 659 | 71,000 | 659 |
| 2007-05-01 | 650 | 661 | 650 | 655 | 119,000 | 655 |
| 2007-04-27 | 635 | 659 | 635 | 656 | 95,000 | 656 |
| 2007-04-26 | 640 | 651 | 639 | 645 | 106,000 | 645 |
| 2007-04-25 | 623 | 643 | 623 | 639 | 63,000 | 639 |
| 2007-04-24 | 642 | 644 | 636 | 642 | 60,000 | 642 |
| 2007-04-23 | 642 | 648 | 640 | 641 | 101,000 | 641 |
| 2007-04-20 | 642 | 644 | 640 | 642 | 98,000 | 642 |
| 2007-04-19 | 639 | 645 | 638 | 642 | 159,000 | 642 |
| 2007-04-18 | 639 | 650 | 638 | 646 | 87,000 | 646 |
| 2007-04-17 | 641 | 646 | 627 | 632 | 210,000 | 632 |
| 2007-04-16 | 644 | 656 | 644 | 644 | 86,000 | 644 |
| 2007-04-13 | 649 | 652 | 636 | 640 | 142,000 | 640 |
| 2007-04-12 | 647 | 655 | 643 | 644 | 87,000 | 644 |
| 2007-04-11 | 639 | 651 | 639 | 643 | 112,000 | 643 |
| 2007-04-10 | 628 | 640 | 628 | 635 | 102,000 | 635 |
| 2007-04-09 | 632 | 635 | 629 | 635 | 87,000 | 635 |
| 2007-04-06 | 632 | 634 | 628 | 632 | 32,000 | 632 |
| 2007-04-05 | 623 | 634 | 622 | 625 | 127,000 | 625 |
| 2007-04-04 | 626 | 639 | 625 | 630 | 97,000 | 630 |
| 2007-04-03 | 621 | 630 | 618 | 625 | 100,000 | 625 |
| 2007-04-02 | 639 | 639 | 615 | 615 | 121,000 | 615 |
| 2007-03-30 | 644 | 646 | 623 | 629 | 98,000 | 629 |
| 2007-03-29 | 628 | 639 | 620 | 635 | 123,000 | 635 |
| 2007-03-28 | 628 | 640 | 627 | 630 | 62,000 | 630 |
| 2007-03-27 | 639 | 645 | 630 | 634 | 40,000 | 634 |
| 2007-03-26 | 639 | 650 | 639 | 644 | 103,000 | 644 |
| 2007-03-23 | 644 | 647 | 634 | 639 | 177,000 | 639 |
| 2007-03-22 | 633 | 650 | 633 | 643 | 159,000 | 643 |
| 2007-03-20 | 628 | 632 | 626 | 627 | 112,000 | 627 |
| 2007-03-19 | 621 | 629 | 611 | 626 | 167,000 | 626 |
| 2007-03-16 | 632 | 638 | 626 | 627 | 119,000 | 627 |
| 2007-03-15 | 628 | 634 | 627 | 632 | 102,000 | 632 |
| 2007-03-14 | 631 | 638 | 627 | 628 | 138,000 | 628 |
| 2007-03-13 | 657 | 664 | 649 | 651 | 78,000 | 651 |
| 2007-03-12 | 660 | 669 | 655 | 657 | 56,000 | 657 |
| 2007-03-09 | 658 | 663 | 653 | 654 | 120,000 | 654 |
| 2007-03-08 | 642 | 656 | 642 | 651 | 104,000 | 651 |
| 2007-03-07 | 664 | 664 | 641 | 642 | 192,000 | 642 |
| 2007-03-06 | 619 | 645 | 619 | 635 | 69,000 | 635 |
| 2007-03-05 | 630 | 637 | 617 | 619 | 152,000 | 619 |
| 2007-03-02 | 646 | 656 | 632 | 640 | 107,000 | 640 |
| 2007-03-01 | 651 | 661 | 630 | 645 | 151,000 | 645 |
| 2007-02-28 | 609 | 658 | 599 | 651 | 212,000 | 651 |
| 2007-02-27 | 662 | 674 | 660 | 669 | 286,000 | 669 |
| 2007-02-26 | 664 | 675 | 659 | 661 | 243,000 | 661 |
| 2007-02-23 | 659 | 663 | 656 | 659 | 133,000 | 659 |
| 2007-02-22 | 656 | 660 | 649 | 656 | 271,000 | 656 |
| 2007-02-21 | 648 | 660 | 645 | 646 | 195,000 | 646 |
| 2007-02-20 | 639 | 652 | 639 | 647 | 161,000 | 647 |
| 2007-02-19 | 643 | 643 | 637 | 640 | 102,000 | 640 |
| 2007-02-16 | 637 | 645 | 637 | 643 | 109,000 | 643 |
| 2007-02-15 | 647 | 647 | 630 | 644 | 175,000 | 644 |
| 2007-02-14 | 650 | 652 | 646 | 646 | 95,000 | 646 |
| 2007-02-13 | 646 | 653 | 640 | 648 | 133,000 | 648 |
| 2007-02-09 | 627 | 647 | 623 | 640 | 135,000 | 640 |
| 2007-02-08 | 637 | 644 | 627 | 627 | 130,000 | 627 |
| 2007-02-07 | 631 | 636 | 630 | 634 | 166,000 | 634 |
| 2007-02-06 | 660 | 666 | 641 | 641 | 259,000 | 641 |
| 2007-02-05 | 678 | 680 | 671 | 676 | 74,000 | 676 |
| 2007-02-02 | 680 | 680 | 669 | 677 | 46,000 | 677 |
| 2007-02-01 | 666 | 681 | 665 | 680 | 88,000 | 680 |
| 2007-01-31 | 681 | 681 | 670 | 670 | 105,000 | 670 |
| 2007-01-30 | 683 | 688 | 673 | 677 | 66,000 | 677 |
| 2007-01-29 | 685 | 694 | 683 | 683 | 125,000 | 683 |
| 2007-01-26 | 666 | 684 | 666 | 682 | 163,000 | 682 |
| 2007-01-25 | 695 | 696 | 676 | 676 | 119,000 | 676 |
| 2007-01-24 | 682 | 695 | 682 | 689 | 149,000 | 689 |
| 2007-01-23 | 672 | 685 | 672 | 681 | 127,000 | 681 |
| 2007-01-22 | 665 | 680 | 660 | 678 | 154,000 | 678 |
| 2007-01-19 | 646 | 677 | 645 | 669 | 280,000 | 669 |
| 2007-01-18 | 646 | 649 | 636 | 645 | 241,000 | 645 |
| 2007-01-17 | 642 | 645 | 636 | 643 | 109,000 | 643 |
| 2007-01-16 | 633 | 644 | 633 | 642 | 148,000 | 642 |
| 2007-01-15 | 631 | 642 | 631 | 639 | 59,000 | 639 |
| 2007-01-12 | 619 | 629 | 619 | 625 | 66,000 | 625 |
| 2007-01-11 | 620 | 622 | 615 | 617 | 97,000 | 617 |
| 2007-01-10 | 622 | 622 | 612 | 612 | 49,000 | 612 |
| 2007-01-09 | 614 | 627 | 600 | 622 | 61,000 | 622 |
| 2007-01-05 | 627 | 637 | 623 | 623 | 58,000 | 623 |
| 2007-01-04 | 631 | 645 | 628 | 638 | 40,000 | 638 |
分割・併合履歴 ： [1988-03-28]1株→1.05株
