4633 サカタインクス(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 315 | 319 | 315 | 317 | 20,000 | 317 |
| 2008-12-29 | 317 | 318 | 314 | 316 | 19,000 | 316 |
| 2008-12-26 | 309 | 318 | 303 | 310 | 92,000 | 310 |
| 2008-12-25 | 294 | 300 | 289 | 300 | 28,000 | 300 |
| 2008-12-24 | 295 | 300 | 294 | 294 | 65,000 | 294 |
| 2008-12-22 | 324 | 326 | 300 | 305 | 67,000 | 305 |
| 2008-12-19 | 329 | 333 | 329 | 329 | 110,000 | 329 |
| 2008-12-18 | 336 | 338 | 329 | 329 | 131,000 | 329 |
| 2008-12-17 | 334 | 336 | 333 | 336 | 69,000 | 336 |
| 2008-12-16 | 337 | 338 | 327 | 329 | 151,000 | 329 |
| 2008-12-15 | 331 | 338 | 330 | 337 | 113,000 | 337 |
| 2008-12-12 | 332 | 333 | 328 | 328 | 177,000 | 328 |
| 2008-12-11 | 322 | 334 | 322 | 332 | 67,000 | 332 |
| 2008-12-10 | 323 | 324 | 320 | 321 | 111,000 | 321 |
| 2008-12-09 | 317 | 323 | 317 | 323 | 85,000 | 323 |
| 2008-12-08 | 305 | 324 | 302 | 316 | 193,000 | 316 |
| 2008-12-05 | 298 | 300 | 294 | 295 | 125,000 | 295 |
| 2008-12-04 | 282 | 299 | 282 | 298 | 130,000 | 298 |
| 2008-12-03 | 277 | 281 | 276 | 281 | 87,000 | 281 |
| 2008-12-02 | 283 | 283 | 275 | 276 | 53,000 | 276 |
| 2008-12-01 | 294 | 295 | 288 | 289 | 50,000 | 289 |
| 2008-11-28 | 289 | 297 | 289 | 297 | 57,000 | 297 |
| 2008-11-27 | 289 | 294 | 289 | 294 | 52,000 | 294 |
| 2008-11-26 | 299 | 300 | 284 | 289 | 149,000 | 289 |
| 2008-11-25 | 280 | 294 | 280 | 294 | 49,000 | 294 |
| 2008-11-21 | 273 | 276 | 267 | 276 | 100,000 | 276 |
| 2008-11-20 | 275 | 278 | 271 | 276 | 71,000 | 276 |
| 2008-11-19 | 268 | 278 | 268 | 276 | 97,000 | 276 |
| 2008-11-18 | 262 | 269 | 261 | 268 | 73,000 | 268 |
| 2008-11-17 | 250 | 266 | 246 | 262 | 107,000 | 262 |
| 2008-11-14 | 243 | 243 | 237 | 240 | 52,000 | 240 |
| 2008-11-13 | 237 | 243 | 234 | 235 | 30,000 | 235 |
| 2008-11-12 | 235 | 245 | 235 | 240 | 30,000 | 240 |
| 2008-11-11 | 246 | 246 | 236 | 237 | 46,000 | 237 |
| 2008-11-10 | 245 | 250 | 245 | 248 | 76,000 | 248 |
| 2008-11-07 | 257 | 257 | 244 | 247 | 68,000 | 247 |
| 2008-11-06 | 259 | 262 | 252 | 258 | 106,000 | 258 |
| 2008-11-05 | 261 | 273 | 255 | 272 | 118,000 | 272 |
| 2008-11-04 | 249 | 260 | 248 | 260 | 48,000 | 260 |
| 2008-10-31 | 245 | 249 | 240 | 245 | 95,000 | 245 |
| 2008-10-30 | 230 | 242 | 229 | 242 | 109,000 | 242 |
| 2008-10-29 | 233 | 241 | 226 | 227 | 105,000 | 227 |
| 2008-10-28 | 216 | 223 | 215 | 220 | 85,000 | 220 |
| 2008-10-27 | 242 | 243 | 220 | 221 | 136,000 | 221 |
| 2008-10-24 | 230 | 243 | 228 | 237 | 191,000 | 237 |
| 2008-10-23 | 240 | 240 | 229 | 235 | 82,000 | 235 |
| 2008-10-22 | 245 | 257 | 237 | 237 | 80,000 | 237 |
| 2008-10-21 | 245 | 250 | 245 | 250 | 66,000 | 250 |
| 2008-10-20 | 227 | 242 | 227 | 235 | 75,000 | 235 |
| 2008-10-17 | 221 | 227 | 215 | 223 | 73,000 | 223 |
| 2008-10-16 | 221 | 222 | 208 | 208 | 109,000 | 208 |
| 2008-10-15 | 234 | 235 | 229 | 233 | 113,000 | 233 |
| 2008-10-14 | 235 | 245 | 234 | 237 | 134,000 | 237 |
| 2008-10-10 | 215 | 220 | 201 | 213 | 96,000 | 213 |
| 2008-10-09 | 212 | 226 | 204 | 213 | 146,000 | 213 |
| 2008-10-08 | 230 | 239 | 210 | 212 | 92,000 | 212 |
| 2008-10-07 | 235 | 249 | 235 | 245 | 74,000 | 245 |
| 2008-10-06 | 270 | 270 | 249 | 251 | 120,000 | 251 |
| 2008-10-03 | 279 | 284 | 274 | 275 | 44,000 | 275 |
| 2008-10-02 | 291 | 296 | 290 | 291 | 70,000 | 291 |
| 2008-10-01 | 296 | 300 | 286 | 290 | 66,000 | 290 |
| 2008-09-30 | 271 | 289 | 267 | 287 | 80,000 | 287 |
| 2008-09-29 | 294 | 299 | 290 | 291 | 68,000 | 291 |
| 2008-09-26 | 306 | 306 | 290 | 293 | 269,000 | 293 |
| 2008-09-25 | 315 | 315 | 310 | 311 | 60,000 | 311 |
| 2008-09-24 | 338 | 338 | 315 | 321 | 120,000 | 321 |
| 2008-09-22 | 328 | 334 | 328 | 328 | 34,000 | 328 |
| 2008-09-19 | 327 | 336 | 320 | 327 | 162,000 | 327 |
| 2008-09-18 | 312 | 325 | 310 | 319 | 148,000 | 319 |
| 2008-09-17 | 329 | 329 | 314 | 317 | 58,000 | 317 |
| 2008-09-16 | 316 | 321 | 313 | 314 | 34,000 | 314 |
| 2008-09-12 | 326 | 330 | 323 | 329 | 146,000 | 329 |
| 2008-09-11 | 336 | 339 | 328 | 328 | 84,000 | 328 |
| 2008-09-10 | 331 | 345 | 331 | 340 | 77,000 | 340 |
| 2008-09-09 | 334 | 341 | 334 | 336 | 66,000 | 336 |
| 2008-09-08 | 325 | 340 | 325 | 337 | 76,000 | 337 |
| 2008-09-05 | 310 | 322 | 310 | 321 | 163,000 | 321 |
| 2008-09-04 | 329 | 329 | 315 | 325 | 97,000 | 325 |
| 2008-09-03 | 330 | 330 | 323 | 329 | 62,000 | 329 |
| 2008-09-02 | 333 | 333 | 325 | 328 | 94,000 | 328 |
| 2008-09-01 | 335 | 340 | 331 | 333 | 69,000 | 333 |
| 2008-08-29 | 330 | 335 | 326 | 334 | 151,000 | 334 |
| 2008-08-28 | 342 | 345 | 326 | 332 | 120,000 | 332 |
| 2008-08-27 | 341 | 342 | 338 | 340 | 77,000 | 340 |
| 2008-08-26 | 345 | 345 | 338 | 343 | 118,000 | 343 |
| 2008-08-25 | 340 | 346 | 338 | 345 | 120,000 | 345 |
| 2008-08-22 | 336 | 339 | 331 | 337 | 102,000 | 337 |
| 2008-08-21 | 343 | 345 | 337 | 338 | 108,000 | 338 |
| 2008-08-20 | 333 | 345 | 333 | 342 | 115,000 | 342 |
| 2008-08-19 | 347 | 347 | 333 | 338 | 137,000 | 338 |
| 2008-08-18 | 335 | 350 | 333 | 348 | 135,000 | 348 |
| 2008-08-15 | 345 | 350 | 332 | 339 | 143,000 | 339 |
| 2008-08-14 | 345 | 351 | 340 | 346 | 151,000 | 346 |
| 2008-08-13 | 358 | 358 | 345 | 346 | 240,000 | 346 |
| 2008-08-12 | 401 | 406 | 396 | 396 | 85,000 | 396 |
| 2008-08-11 | 396 | 410 | 396 | 409 | 26,000 | 409 |
| 2008-08-08 | 400 | 402 | 394 | 397 | 129,000 | 397 |
| 2008-08-07 | 401 | 407 | 398 | 399 | 57,000 | 399 |
| 2008-08-06 | 396 | 410 | 396 | 406 | 96,000 | 406 |
| 2008-08-05 | 395 | 399 | 394 | 396 | 52,000 | 396 |
| 2008-08-04 | 407 | 407 | 395 | 395 | 101,000 | 395 |
| 2008-08-01 | 419 | 428 | 411 | 416 | 89,000 | 416 |
| 2008-07-31 | 420 | 425 | 419 | 424 | 92,000 | 424 |
| 2008-07-30 | 403 | 415 | 401 | 415 | 102,000 | 415 |
| 2008-07-29 | 412 | 417 | 400 | 403 | 104,000 | 403 |
| 2008-07-28 | 410 | 412 | 400 | 407 | 107,000 | 407 |
| 2008-07-25 | 392 | 405 | 390 | 400 | 137,000 | 400 |
| 2008-07-24 | 394 | 399 | 389 | 397 | 184,000 | 397 |
| 2008-07-23 | 393 | 393 | 380 | 389 | 127,000 | 389 |
| 2008-07-22 | 384 | 391 | 382 | 391 | 65,000 | 391 |
| 2008-07-18 | 386 | 393 | 383 | 384 | 99,000 | 384 |
| 2008-07-17 | 383 | 392 | 382 | 384 | 57,000 | 384 |
| 2008-07-16 | 391 | 392 | 386 | 388 | 79,000 | 388 |
| 2008-07-15 | 396 | 396 | 391 | 392 | 35,000 | 392 |
| 2008-07-14 | 391 | 394 | 390 | 391 | 55,000 | 391 |
| 2008-07-11 | 395 | 399 | 392 | 392 | 119,000 | 392 |
| 2008-07-10 | 399 | 399 | 395 | 397 | 63,000 | 397 |
| 2008-07-09 | 394 | 402 | 393 | 394 | 77,000 | 394 |
| 2008-07-08 | 399 | 400 | 391 | 393 | 73,000 | 393 |
| 2008-07-07 | 409 | 409 | 398 | 402 | 120,000 | 402 |
| 2008-07-04 | 399 | 403 | 399 | 400 | 51,000 | 400 |
| 2008-07-03 | 407 | 407 | 396 | 403 | 68,000 | 403 |
| 2008-07-02 | 421 | 421 | 407 | 407 | 134,000 | 407 |
| 2008-07-01 | 423 | 433 | 423 | 429 | 18,000 | 429 |
| 2008-06-30 | 434 | 434 | 427 | 428 | 54,000 | 428 |
| 2008-06-27 | 420 | 430 | 420 | 429 | 93,000 | 429 |
| 2008-06-26 | 448 | 448 | 436 | 436 | 63,000 | 436 |
| 2008-06-25 | 423 | 442 | 421 | 439 | 159,000 | 439 |
| 2008-06-24 | 423 | 433 | 423 | 428 | 57,000 | 428 |
| 2008-06-23 | 416 | 430 | 416 | 428 | 40,000 | 428 |
| 2008-06-20 | 426 | 427 | 421 | 422 | 105,000 | 422 |
| 2008-06-19 | 436 | 442 | 426 | 429 | 95,000 | 429 |
| 2008-06-18 | 433 | 440 | 433 | 436 | 120,000 | 436 |
| 2008-06-17 | 439 | 443 | 437 | 438 | 61,000 | 438 |
| 2008-06-16 | 437 | 440 | 436 | 438 | 74,000 | 438 |
| 2008-06-13 | 434 | 440 | 432 | 436 | 161,000 | 436 |
| 2008-06-12 | 431 | 437 | 429 | 434 | 125,000 | 434 |
| 2008-06-11 | 426 | 430 | 422 | 430 | 88,000 | 430 |
| 2008-06-10 | 432 | 438 | 425 | 426 | 64,000 | 426 |
| 2008-06-09 | 437 | 437 | 427 | 427 | 112,000 | 427 |
| 2008-06-06 | 435 | 448 | 435 | 440 | 181,000 | 440 |
| 2008-06-05 | 436 | 436 | 430 | 434 | 90,000 | 434 |
| 2008-06-04 | 429 | 437 | 429 | 431 | 118,000 | 431 |
| 2008-06-03 | 429 | 435 | 424 | 428 | 139,000 | 428 |
| 2008-06-02 | 428 | 433 | 425 | 429 | 67,000 | 429 |
| 2008-05-30 | 425 | 432 | 422 | 423 | 129,000 | 423 |
| 2008-05-29 | 416 | 424 | 415 | 422 | 72,000 | 422 |
| 2008-05-28 | 426 | 429 | 412 | 413 | 131,000 | 413 |
| 2008-05-27 | 428 | 441 | 422 | 425 | 186,000 | 425 |
| 2008-05-26 | 440 | 440 | 431 | 433 | 108,000 | 433 |
| 2008-05-23 | 452 | 454 | 442 | 447 | 94,000 | 447 |
| 2008-05-22 | 448 | 457 | 443 | 457 | 51,000 | 457 |
| 2008-05-21 | 464 | 468 | 455 | 458 | 60,000 | 458 |
| 2008-05-20 | 466 | 474 | 466 | 470 | 95,000 | 470 |
| 2008-05-19 | 465 | 472 | 463 | 471 | 55,000 | 471 |
| 2008-05-16 | 481 | 481 | 462 | 470 | 63,000 | 470 |
| 2008-05-15 | 475 | 488 | 475 | 477 | 99,000 | 477 |
| 2008-05-14 | 467 | 475 | 467 | 474 | 127,000 | 474 |
| 2008-05-13 | 461 | 467 | 461 | 466 | 62,000 | 466 |
| 2008-05-12 | 468 | 470 | 457 | 466 | 39,000 | 466 |
| 2008-05-09 | 483 | 487 | 472 | 472 | 37,000 | 472 |
| 2008-05-08 | 487 | 489 | 474 | 487 | 54,000 | 487 |
| 2008-05-07 | 483 | 484 | 476 | 482 | 84,000 | 482 |
| 2008-05-02 | 462 | 474 | 461 | 470 | 60,000 | 470 |
| 2008-05-01 | 468 | 469 | 460 | 461 | 63,000 | 461 |
| 2008-04-30 | 456 | 471 | 456 | 467 | 90,000 | 467 |
| 2008-04-28 | 445 | 464 | 445 | 457 | 115,000 | 457 |
| 2008-04-25 | 441 | 446 | 437 | 440 | 79,000 | 440 |
| 2008-04-24 | 431 | 436 | 429 | 433 | 680,000 | 433 |
| 2008-04-23 | 428 | 447 | 427 | 435 | 422,000 | 435 |
| 2008-04-22 | 423 | 430 | 418 | 423 | 63,000 | 423 |
| 2008-04-21 | 423 | 423 | 414 | 422 | 79,000 | 422 |
| 2008-04-18 | 417 | 420 | 410 | 419 | 87,000 | 419 |
| 2008-04-17 | 419 | 429 | 418 | 419 | 54,000 | 419 |
| 2008-04-16 | 410 | 417 | 410 | 415 | 71,000 | 415 |
| 2008-04-15 | 414 | 414 | 409 | 410 | 39,000 | 410 |
| 2008-04-14 | 415 | 415 | 409 | 411 | 79,000 | 411 |
| 2008-04-11 | 410 | 423 | 410 | 420 | 52,000 | 420 |
| 2008-04-10 | 424 | 424 | 407 | 407 | 95,000 | 407 |
| 2008-04-09 | 441 | 442 | 425 | 427 | 67,000 | 427 |
| 2008-04-08 | 436 | 442 | 436 | 436 | 51,000 | 436 |
| 2008-04-07 | 436 | 447 | 431 | 441 | 86,000 | 441 |
| 2008-04-04 | 431 | 441 | 429 | 441 | 168,000 | 441 |
| 2008-04-03 | 434 | 436 | 419 | 426 | 150,000 | 426 |
| 2008-04-02 | 425 | 430 | 420 | 429 | 383,000 | 429 |
| 2008-04-01 | 406 | 421 | 390 | 420 | 615,000 | 420 |
| 2008-03-31 | 413 | 413 | 395 | 395 | 108,000 | 395 |
| 2008-03-28 | 394 | 409 | 390 | 403 | 130,000 | 403 |
| 2008-03-27 | 386 | 392 | 381 | 390 | 104,000 | 390 |
| 2008-03-26 | 382 | 391 | 381 | 387 | 120,000 | 387 |
| 2008-03-25 | 401 | 403 | 386 | 398 | 183,000 | 398 |
| 2008-03-24 | 382 | 397 | 382 | 391 | 194,000 | 391 |
| 2008-03-21 | 380 | 386 | 370 | 377 | 345,000 | 377 |
| 2008-03-19 | 379 | 386 | 370 | 380 | 195,000 | 380 |
| 2008-03-18 | 371 | 378 | 340 | 365 | 158,000 | 365 |
| 2008-03-17 | 385 | 386 | 357 | 371 | 235,000 | 371 |
| 2008-03-14 | 390 | 398 | 381 | 382 | 330,000 | 382 |
| 2008-03-13 | 412 | 416 | 395 | 395 | 214,000 | 395 |
| 2008-03-12 | 428 | 435 | 414 | 417 | 125,000 | 417 |
| 2008-03-11 | 413 | 422 | 406 | 421 | 155,000 | 421 |
| 2008-03-10 | 431 | 431 | 409 | 409 | 149,000 | 409 |
| 2008-03-07 | 447 | 454 | 433 | 436 | 202,000 | 436 |
| 2008-03-06 | 456 | 468 | 456 | 462 | 110,000 | 462 |
| 2008-03-05 | 455 | 458 | 445 | 456 | 102,000 | 456 |
| 2008-03-04 | 466 | 468 | 455 | 460 | 138,000 | 460 |
| 2008-03-03 | 482 | 482 | 456 | 466 | 101,000 | 466 |
| 2008-02-29 | 488 | 488 | 472 | 482 | 144,000 | 482 |
| 2008-02-28 | 495 | 500 | 492 | 499 | 69,000 | 499 |
| 2008-02-27 | 501 | 504 | 495 | 504 | 66,000 | 504 |
| 2008-02-26 | 521 | 521 | 496 | 497 | 93,000 | 497 |
| 2008-02-25 | 497 | 511 | 497 | 511 | 72,000 | 511 |
| 2008-02-22 | 492 | 502 | 492 | 500 | 111,000 | 500 |
| 2008-02-21 | 489 | 506 | 489 | 501 | 95,000 | 501 |
| 2008-02-20 | 510 | 515 | 486 | 486 | 126,000 | 486 |
| 2008-02-19 | 506 | 509 | 503 | 507 | 73,000 | 507 |
| 2008-02-18 | 503 | 512 | 498 | 504 | 106,000 | 504 |
| 2008-02-15 | 496 | 501 | 483 | 498 | 139,000 | 498 |
| 2008-02-14 | 500 | 503 | 484 | 496 | 132,000 | 496 |
| 2008-02-13 | 494 | 504 | 487 | 490 | 169,000 | 490 |
| 2008-02-12 | 492 | 527 | 481 | 499 | 161,000 | 499 |
| 2008-02-08 | 488 | 499 | 478 | 492 | 154,000 | 492 |
| 2008-02-07 | 470 | 484 | 463 | 483 | 162,000 | 483 |
| 2008-02-06 | 490 | 493 | 480 | 485 | 90,000 | 485 |
| 2008-02-05 | 500 | 520 | 500 | 518 | 87,000 | 518 |
| 2008-02-04 | 504 | 520 | 503 | 520 | 79,000 | 520 |
| 2008-02-01 | 525 | 525 | 496 | 499 | 130,000 | 499 |
| 2008-01-31 | 491 | 526 | 483 | 517 | 167,000 | 517 |
| 2008-01-30 | 485 | 498 | 480 | 491 | 144,000 | 491 |
| 2008-01-29 | 485 | 496 | 485 | 491 | 109,000 | 491 |
| 2008-01-28 | 483 | 489 | 475 | 480 | 203,000 | 480 |
| 2008-01-25 | 456 | 478 | 456 | 474 | 216,000 | 474 |
| 2008-01-24 | 433 | 454 | 432 | 451 | 260,000 | 451 |
| 2008-01-23 | 432 | 433 | 424 | 432 | 208,000 | 432 |
| 2008-01-22 | 420 | 422 | 408 | 412 | 137,000 | 412 |
| 2008-01-21 | 436 | 436 | 422 | 431 | 197,000 | 431 |
| 2008-01-18 | 429 | 440 | 412 | 436 | 312,000 | 436 |
| 2008-01-17 | 411 | 445 | 411 | 442 | 287,000 | 442 |
| 2008-01-16 | 459 | 459 | 427 | 433 | 286,000 | 433 |
| 2008-01-15 | 485 | 485 | 459 | 459 | 320,000 | 459 |
| 2008-01-11 | 505 | 510 | 490 | 494 | 166,000 | 494 |
| 2008-01-10 | 516 | 516 | 502 | 505 | 73,000 | 505 |
| 2008-01-09 | 521 | 521 | 490 | 516 | 98,000 | 516 |
| 2008-01-08 | 506 | 513 | 493 | 512 | 116,000 | 512 |
| 2008-01-07 | 502 | 520 | 497 | 512 | 176,000 | 512 |
| 2008-01-04 | 554 | 554 | 513 | 521 | 65,000 | 521 |
分割・併合履歴 ： [1988-03-28]1株→1.05株
