4633 サカタインクス(株) の時系列データ [2009年度]

日付始値高値安値終値出来高調整後終値
2009-12-3036636636236393,000363
2009-12-2936536736236581,000365
2009-12-2836136836136796,000367
2009-12-2536436636236254,000362
2009-12-2436236536136373,000363
2009-12-2235736435736074,000360
2009-12-2135936135135961,000359
2009-12-1835436035135677,000356
2009-12-1735335534935460,000354
2009-12-1635035334935060,000350
2009-12-1535135434734935,000349
2009-12-1435635634835130,000351
2009-12-1134935134535194,000351
2009-12-1034834934334330,000343
2009-12-0934835134534950,000349
2009-12-0836036635035193,000351
2009-12-07356357352355115,000355
2009-12-0435535534635156,000351
2009-12-0334335534335587,000355
2009-12-0233833933633867,000338
2009-12-0133934433434272,000342
2009-11-3032934032934052,000340
2009-11-2733133132132943,000329
2009-11-2633534033233488,000334
2009-11-2533433633033651,000336
2009-11-2433734133233549,000335
2009-11-2033234333233759,000337
2009-11-1934334332933531,000335
2009-11-1833634133333847,000338
2009-11-1734435033934093,000340
2009-11-1635235234334334,000343
2009-11-1335535534534966,000349
2009-11-1236136135335345,000353
2009-11-1137037236236243,000362
2009-11-1036437036136675,000366
2009-11-0936736735935968,000359
2009-11-0637237236236248,000362
2009-11-05372372363368112,000368
2009-11-04368374364369159,000369
2009-11-0235335334935339,000353
2009-10-3035035534834845,000348
2009-10-2935035434534543,000345
2009-10-2835835835235551,000355
2009-10-2735937335035768,000357
2009-10-2636236436136482,000364
2009-10-2336536636036297,000362
2009-10-2236736936436656,000366
2009-10-2137337337137253,000372
2009-10-2037537537237431,000374
2009-10-1936836936736829,000368
2009-10-1637137436636954,000369
2009-10-1536837536636759,000367
2009-10-1437237236536652,000366
2009-10-1337437437137227,000372
2009-10-0936836836436420,000364
2009-10-0837937935636399,000363
2009-10-0737037236136679,000366
2009-10-0636836835936565,000365
2009-10-0537837936536665,000366
2009-10-0238538538038153,000381
2009-10-0139640138938951,000389
2009-09-3040140739039149,000391
2009-09-2939540639140652,000406
2009-09-2838739838639353,000393
2009-09-2540640839939951,000399
2009-09-24401408398408114,000408
2009-09-1839539838638988,000389
2009-09-1739539638439372,000393
2009-09-1639139438639183,000391
2009-09-15393393382386154,000386
2009-09-14394395381392106,000392
2009-09-11403406395397164,000397
2009-09-1040541340340875,000408
2009-09-0940841040240547,000405
2009-09-0841041040440831,000408
2009-09-0741741740840944,000409
2009-09-0440140640040377,000403
2009-09-0341141140440454,000404
2009-09-0240140840040889,000408
2009-09-0140541540541365,000413
2009-08-31422422400400160,000400
2009-08-2840640740340782,000407
2009-08-2740340339740184,000401
2009-08-26398411397406191,000406
2009-08-2539339939339462,000394
2009-08-2439239939239735,000397
2009-08-2139039438939348,000393
2009-08-2039439839139358,000393
2009-08-1939539538839241,000392
2009-08-18394396386395105,000395
2009-08-17395399388394116,000394
2009-08-14396402392396111,000396
2009-08-13395401392396100,000396
2009-08-12397398391394103,000394
2009-08-11393397393397131,000397
2009-08-10385397385392117,000392
2009-08-07393400375383211,000383
2009-08-06386393382393155,000393
2009-08-05375386373383152,000383
2009-08-04370383362371249,000371
2009-08-03372377364365108,000365
2009-07-3137137536937048,000370
2009-07-3037937936537273,000372
2009-07-2937938337637677,000376
2009-07-2838038237637951,000379
2009-07-27390392376383161,000383
2009-07-2438038437338261,000382
2009-07-2337738337637866,000378
2009-07-22378383376377103,000377
2009-07-21357378356373163,000373
2009-07-1735835835135485,000354
2009-07-1635435735235383,000353
2009-07-15345364345349112,000349
2009-07-1434334534034499,000344
2009-07-13341343338340159,000340
2009-07-1032233832133672,000336
2009-07-0933233332232261,000322
2009-07-0833234233134266,000342
2009-07-0734134233834256,000342
2009-07-0634434534034188,000341
2009-07-0333433932833651,000336
2009-07-0234134133233430,000334
2009-07-0133034533033773,000337
2009-06-3032432932432923,000329
2009-06-2933033032332326,000323
2009-06-26327330325327103,000327
2009-06-2531332331332361,000323
2009-06-2430231230031040,000310
2009-06-23311311295302156,000302
2009-06-2230831330231174,000311
2009-06-19317317306307111,000307
2009-06-1831831831231530,000315
2009-06-1731231631131447,000314
2009-06-1631632231431662,000316
2009-06-15322327320324113,000324
2009-06-1232032031531688,000316
2009-06-1132532532032017,000320
2009-06-1032132431632363,000323
2009-06-0932732732132249,000322
2009-06-0832432832432444,000324
2009-06-0532732732232338,000323
2009-06-0432433332332784,000327
2009-06-03314329312329124,000329
2009-06-0231231331031146,000311
2009-06-01305311301306216,000306
2009-05-29314315304306313,000306
2009-05-2829329928929585,000295
2009-05-2728829828729078,000290
2009-05-26284285281285100,000285
2009-05-2528128528028277,000282
2009-05-2227928327828066,000280
2009-05-2128028428028399,000283
2009-05-20278282276279132,000279
2009-05-19273278270276101,000276
2009-05-1827127526826976,000269
2009-05-1526927326927286,000272
2009-05-1427127526826879,000268
2009-05-13292292270274185,000274
2009-05-12287297286288175,000288
2009-05-11277285276280100,000280
2009-05-0827327927327746,000277
2009-05-0727127727127739,000277
2009-05-0126327126327030,000270
2009-04-3027227326826828,000268
2009-04-28265267257267135,000267
2009-04-2727127125826259,000262
2009-04-2425826025825945,000259
2009-04-2325725725125643,000256
2009-04-2225525725425535,000255
2009-04-2126026125526039,000260
2009-04-2026826826026539,000265
2009-04-1726426826426627,000266
2009-04-1627027226927014,000270
2009-04-1527627627027245,000272
2009-04-1428328328028143,000281
2009-04-1327628327628325,000283
2009-04-1027928827227432,000274
2009-04-0927928827928825,000288
2009-04-0827828127828041,000280
2009-04-0727828827828041,000280
2009-04-0628028627928630,000286
2009-04-0327628627628229,000282
2009-04-0228028527728029,000280
2009-04-0126627526627532,000275
2009-03-3126627526627131,000271
2009-03-3027127727127137,000271
2009-03-2727027526927063,000270
2009-03-2627127626627266,000272
2009-03-2528728727627997,000279
2009-03-2426827026226849,000268
2009-03-2325925925125849,000258
2009-03-1924525024524926,000249
2009-03-1824224524224418,000244
2009-03-1724024523624154,000241
2009-03-1623824523524559,000245
2009-03-13226235226234113,000234
2009-03-1222923422923127,000231
2009-03-1123923923123126,000231
2009-03-1023023623023143,000231
2009-03-0924224323723843,000238
2009-03-0625625623723754,000237
2009-03-0525625925225672,000256
2009-03-0424525723925045,000250
2009-03-0324625224124526,000245
2009-03-0223524623524621,000246
2009-02-2725025524025121,000251
2009-02-2625025524324677,000246
2009-02-2525126524325094,000250
2009-02-2423825123825145,000251
2009-02-2323924723523857,000238
2009-02-20264265242244103,000244
2009-02-19276279259264166,000264
2009-02-18280289273273168,000273
2009-02-17283310279280241,000280
2009-02-1626728326728288,000282
2009-02-13265276265265127,000265
2009-02-12262268261264126,000264
2009-02-1027828325926055,000260
2009-02-0928329227727766,000277
2009-02-06307311291292114,000292
2009-02-0531431630931041,000310
2009-02-0430531630431546,000315
2009-02-0330431530430782,000307
2009-02-0230931530730844,000308
2009-01-30317327311317114,000317
2009-01-2930531930031890,000318
2009-01-28305306297300136,000300
2009-01-27295314295310109,000310
2009-01-26284299284289171,000289
2009-01-2327328427327662,000276
2009-01-2227028626626893,000268
2009-01-2126127026126585,000265
2009-01-2026927226526571,000265
2009-01-1927028526326972,000269
2009-01-1626827126726851,000268
2009-01-1528028026926933,000269
2009-01-1428628728028023,000280
2009-01-1329629627027644,000276
2009-01-0931332230130150,000301
2009-01-0832532531131319,000313
2009-01-0732432932432820,000328
2009-01-0632633032632915,000329
2009-01-0531932531932515,000325

分割・併合履歴 : [1988-03-28]1株→1.05株