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 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 366 | 366 | 362 | 363 | 93,000 | 363 |
| 2009-12-29 | 365 | 367 | 362 | 365 | 81,000 | 365 |
| 2009-12-28 | 361 | 368 | 361 | 367 | 96,000 | 367 |
| 2009-12-25 | 364 | 366 | 362 | 362 | 54,000 | 362 |
| 2009-12-24 | 362 | 365 | 361 | 363 | 73,000 | 363 |
| 2009-12-22 | 357 | 364 | 357 | 360 | 74,000 | 360 |
| 2009-12-21 | 359 | 361 | 351 | 359 | 61,000 | 359 |
| 2009-12-18 | 354 | 360 | 351 | 356 | 77,000 | 356 |
| 2009-12-17 | 353 | 355 | 349 | 354 | 60,000 | 354 |
| 2009-12-16 | 350 | 353 | 349 | 350 | 60,000 | 350 |
| 2009-12-15 | 351 | 354 | 347 | 349 | 35,000 | 349 |
| 2009-12-14 | 356 | 356 | 348 | 351 | 30,000 | 351 |
| 2009-12-11 | 349 | 351 | 345 | 351 | 94,000 | 351 |
| 2009-12-10 | 348 | 349 | 343 | 343 | 30,000 | 343 |
| 2009-12-09 | 348 | 351 | 345 | 349 | 50,000 | 349 |
| 2009-12-08 | 360 | 366 | 350 | 351 | 93,000 | 351 |
| 2009-12-07 | 356 | 357 | 352 | 355 | 115,000 | 355 |
| 2009-12-04 | 355 | 355 | 346 | 351 | 56,000 | 351 |
| 2009-12-03 | 343 | 355 | 343 | 355 | 87,000 | 355 |
| 2009-12-02 | 338 | 339 | 336 | 338 | 67,000 | 338 |
| 2009-12-01 | 339 | 344 | 334 | 342 | 72,000 | 342 |
| 2009-11-30 | 329 | 340 | 329 | 340 | 52,000 | 340 |
| 2009-11-27 | 331 | 331 | 321 | 329 | 43,000 | 329 |
| 2009-11-26 | 335 | 340 | 332 | 334 | 88,000 | 334 |
| 2009-11-25 | 334 | 336 | 330 | 336 | 51,000 | 336 |
| 2009-11-24 | 337 | 341 | 332 | 335 | 49,000 | 335 |
| 2009-11-20 | 332 | 343 | 332 | 337 | 59,000 | 337 |
| 2009-11-19 | 343 | 343 | 329 | 335 | 31,000 | 335 |
| 2009-11-18 | 336 | 341 | 333 | 338 | 47,000 | 338 |
| 2009-11-17 | 344 | 350 | 339 | 340 | 93,000 | 340 |
| 2009-11-16 | 352 | 352 | 343 | 343 | 34,000 | 343 |
| 2009-11-13 | 355 | 355 | 345 | 349 | 66,000 | 349 |
| 2009-11-12 | 361 | 361 | 353 | 353 | 45,000 | 353 |
| 2009-11-11 | 370 | 372 | 362 | 362 | 43,000 | 362 |
| 2009-11-10 | 364 | 370 | 361 | 366 | 75,000 | 366 |
| 2009-11-09 | 367 | 367 | 359 | 359 | 68,000 | 359 |
| 2009-11-06 | 372 | 372 | 362 | 362 | 48,000 | 362 |
| 2009-11-05 | 372 | 372 | 363 | 368 | 112,000 | 368 |
| 2009-11-04 | 368 | 374 | 364 | 369 | 159,000 | 369 |
| 2009-11-02 | 353 | 353 | 349 | 353 | 39,000 | 353 |
| 2009-10-30 | 350 | 355 | 348 | 348 | 45,000 | 348 |
| 2009-10-29 | 350 | 354 | 345 | 345 | 43,000 | 345 |
| 2009-10-28 | 358 | 358 | 352 | 355 | 51,000 | 355 |
| 2009-10-27 | 359 | 373 | 350 | 357 | 68,000 | 357 |
| 2009-10-26 | 362 | 364 | 361 | 364 | 82,000 | 364 |
| 2009-10-23 | 365 | 366 | 360 | 362 | 97,000 | 362 |
| 2009-10-22 | 367 | 369 | 364 | 366 | 56,000 | 366 |
| 2009-10-21 | 373 | 373 | 371 | 372 | 53,000 | 372 |
| 2009-10-20 | 375 | 375 | 372 | 374 | 31,000 | 374 |
| 2009-10-19 | 368 | 369 | 367 | 368 | 29,000 | 368 |
| 2009-10-16 | 371 | 374 | 366 | 369 | 54,000 | 369 |
| 2009-10-15 | 368 | 375 | 366 | 367 | 59,000 | 367 |
| 2009-10-14 | 372 | 372 | 365 | 366 | 52,000 | 366 |
| 2009-10-13 | 374 | 374 | 371 | 372 | 27,000 | 372 |
| 2009-10-09 | 368 | 368 | 364 | 364 | 20,000 | 364 |
| 2009-10-08 | 379 | 379 | 356 | 363 | 99,000 | 363 |
| 2009-10-07 | 370 | 372 | 361 | 366 | 79,000 | 366 |
| 2009-10-06 | 368 | 368 | 359 | 365 | 65,000 | 365 |
| 2009-10-05 | 378 | 379 | 365 | 366 | 65,000 | 366 |
| 2009-10-02 | 385 | 385 | 380 | 381 | 53,000 | 381 |
| 2009-10-01 | 396 | 401 | 389 | 389 | 51,000 | 389 |
| 2009-09-30 | 401 | 407 | 390 | 391 | 49,000 | 391 |
| 2009-09-29 | 395 | 406 | 391 | 406 | 52,000 | 406 |
| 2009-09-28 | 387 | 398 | 386 | 393 | 53,000 | 393 |
| 2009-09-25 | 406 | 408 | 399 | 399 | 51,000 | 399 |
| 2009-09-24 | 401 | 408 | 398 | 408 | 114,000 | 408 |
| 2009-09-18 | 395 | 398 | 386 | 389 | 88,000 | 389 |
| 2009-09-17 | 395 | 396 | 384 | 393 | 72,000 | 393 |
| 2009-09-16 | 391 | 394 | 386 | 391 | 83,000 | 391 |
| 2009-09-15 | 393 | 393 | 382 | 386 | 154,000 | 386 |
| 2009-09-14 | 394 | 395 | 381 | 392 | 106,000 | 392 |
| 2009-09-11 | 403 | 406 | 395 | 397 | 164,000 | 397 |
| 2009-09-10 | 405 | 413 | 403 | 408 | 75,000 | 408 |
| 2009-09-09 | 408 | 410 | 402 | 405 | 47,000 | 405 |
| 2009-09-08 | 410 | 410 | 404 | 408 | 31,000 | 408 |
| 2009-09-07 | 417 | 417 | 408 | 409 | 44,000 | 409 |
| 2009-09-04 | 401 | 406 | 400 | 403 | 77,000 | 403 |
| 2009-09-03 | 411 | 411 | 404 | 404 | 54,000 | 404 |
| 2009-09-02 | 401 | 408 | 400 | 408 | 89,000 | 408 |
| 2009-09-01 | 405 | 415 | 405 | 413 | 65,000 | 413 |
| 2009-08-31 | 422 | 422 | 400 | 400 | 160,000 | 400 |
| 2009-08-28 | 406 | 407 | 403 | 407 | 82,000 | 407 |
| 2009-08-27 | 403 | 403 | 397 | 401 | 84,000 | 401 |
| 2009-08-26 | 398 | 411 | 397 | 406 | 191,000 | 406 |
| 2009-08-25 | 393 | 399 | 393 | 394 | 62,000 | 394 |
| 2009-08-24 | 392 | 399 | 392 | 397 | 35,000 | 397 |
| 2009-08-21 | 390 | 394 | 389 | 393 | 48,000 | 393 |
| 2009-08-20 | 394 | 398 | 391 | 393 | 58,000 | 393 |
| 2009-08-19 | 395 | 395 | 388 | 392 | 41,000 | 392 |
| 2009-08-18 | 394 | 396 | 386 | 395 | 105,000 | 395 |
| 2009-08-17 | 395 | 399 | 388 | 394 | 116,000 | 394 |
| 2009-08-14 | 396 | 402 | 392 | 396 | 111,000 | 396 |
| 2009-08-13 | 395 | 401 | 392 | 396 | 100,000 | 396 |
| 2009-08-12 | 397 | 398 | 391 | 394 | 103,000 | 394 |
| 2009-08-11 | 393 | 397 | 393 | 397 | 131,000 | 397 |
| 2009-08-10 | 385 | 397 | 385 | 392 | 117,000 | 392 |
| 2009-08-07 | 393 | 400 | 375 | 383 | 211,000 | 383 |
| 2009-08-06 | 386 | 393 | 382 | 393 | 155,000 | 393 |
| 2009-08-05 | 375 | 386 | 373 | 383 | 152,000 | 383 |
| 2009-08-04 | 370 | 383 | 362 | 371 | 249,000 | 371 |
| 2009-08-03 | 372 | 377 | 364 | 365 | 108,000 | 365 |
| 2009-07-31 | 371 | 375 | 369 | 370 | 48,000 | 370 |
| 2009-07-30 | 379 | 379 | 365 | 372 | 73,000 | 372 |
| 2009-07-29 | 379 | 383 | 376 | 376 | 77,000 | 376 |
| 2009-07-28 | 380 | 382 | 376 | 379 | 51,000 | 379 |
| 2009-07-27 | 390 | 392 | 376 | 383 | 161,000 | 383 |
| 2009-07-24 | 380 | 384 | 373 | 382 | 61,000 | 382 |
| 2009-07-23 | 377 | 383 | 376 | 378 | 66,000 | 378 |
| 2009-07-22 | 378 | 383 | 376 | 377 | 103,000 | 377 |
| 2009-07-21 | 357 | 378 | 356 | 373 | 163,000 | 373 |
| 2009-07-17 | 358 | 358 | 351 | 354 | 85,000 | 354 |
| 2009-07-16 | 354 | 357 | 352 | 353 | 83,000 | 353 |
| 2009-07-15 | 345 | 364 | 345 | 349 | 112,000 | 349 |
| 2009-07-14 | 343 | 345 | 340 | 344 | 99,000 | 344 |
| 2009-07-13 | 341 | 343 | 338 | 340 | 159,000 | 340 |
| 2009-07-10 | 322 | 338 | 321 | 336 | 72,000 | 336 |
| 2009-07-09 | 332 | 333 | 322 | 322 | 61,000 | 322 |
| 2009-07-08 | 332 | 342 | 331 | 342 | 66,000 | 342 |
| 2009-07-07 | 341 | 342 | 338 | 342 | 56,000 | 342 |
| 2009-07-06 | 344 | 345 | 340 | 341 | 88,000 | 341 |
| 2009-07-03 | 334 | 339 | 328 | 336 | 51,000 | 336 |
| 2009-07-02 | 341 | 341 | 332 | 334 | 30,000 | 334 |
| 2009-07-01 | 330 | 345 | 330 | 337 | 73,000 | 337 |
| 2009-06-30 | 324 | 329 | 324 | 329 | 23,000 | 329 |
| 2009-06-29 | 330 | 330 | 323 | 323 | 26,000 | 323 |
| 2009-06-26 | 327 | 330 | 325 | 327 | 103,000 | 327 |
| 2009-06-25 | 313 | 323 | 313 | 323 | 61,000 | 323 |
| 2009-06-24 | 302 | 312 | 300 | 310 | 40,000 | 310 |
| 2009-06-23 | 311 | 311 | 295 | 302 | 156,000 | 302 |
| 2009-06-22 | 308 | 313 | 302 | 311 | 74,000 | 311 |
| 2009-06-19 | 317 | 317 | 306 | 307 | 111,000 | 307 |
| 2009-06-18 | 318 | 318 | 312 | 315 | 30,000 | 315 |
| 2009-06-17 | 312 | 316 | 311 | 314 | 47,000 | 314 |
| 2009-06-16 | 316 | 322 | 314 | 316 | 62,000 | 316 |
| 2009-06-15 | 322 | 327 | 320 | 324 | 113,000 | 324 |
| 2009-06-12 | 320 | 320 | 315 | 316 | 88,000 | 316 |
| 2009-06-11 | 325 | 325 | 320 | 320 | 17,000 | 320 |
| 2009-06-10 | 321 | 324 | 316 | 323 | 63,000 | 323 |
| 2009-06-09 | 327 | 327 | 321 | 322 | 49,000 | 322 |
| 2009-06-08 | 324 | 328 | 324 | 324 | 44,000 | 324 |
| 2009-06-05 | 327 | 327 | 322 | 323 | 38,000 | 323 |
| 2009-06-04 | 324 | 333 | 323 | 327 | 84,000 | 327 |
| 2009-06-03 | 314 | 329 | 312 | 329 | 124,000 | 329 |
| 2009-06-02 | 312 | 313 | 310 | 311 | 46,000 | 311 |
| 2009-06-01 | 305 | 311 | 301 | 306 | 216,000 | 306 |
| 2009-05-29 | 314 | 315 | 304 | 306 | 313,000 | 306 |
| 2009-05-28 | 293 | 299 | 289 | 295 | 85,000 | 295 |
| 2009-05-27 | 288 | 298 | 287 | 290 | 78,000 | 290 |
| 2009-05-26 | 284 | 285 | 281 | 285 | 100,000 | 285 |
| 2009-05-25 | 281 | 285 | 280 | 282 | 77,000 | 282 |
| 2009-05-22 | 279 | 283 | 278 | 280 | 66,000 | 280 |
| 2009-05-21 | 280 | 284 | 280 | 283 | 99,000 | 283 |
| 2009-05-20 | 278 | 282 | 276 | 279 | 132,000 | 279 |
| 2009-05-19 | 273 | 278 | 270 | 276 | 101,000 | 276 |
| 2009-05-18 | 271 | 275 | 268 | 269 | 76,000 | 269 |
| 2009-05-15 | 269 | 273 | 269 | 272 | 86,000 | 272 |
| 2009-05-14 | 271 | 275 | 268 | 268 | 79,000 | 268 |
| 2009-05-13 | 292 | 292 | 270 | 274 | 185,000 | 274 |
| 2009-05-12 | 287 | 297 | 286 | 288 | 175,000 | 288 |
| 2009-05-11 | 277 | 285 | 276 | 280 | 100,000 | 280 |
| 2009-05-08 | 273 | 279 | 273 | 277 | 46,000 | 277 |
| 2009-05-07 | 271 | 277 | 271 | 277 | 39,000 | 277 |
| 2009-05-01 | 263 | 271 | 263 | 270 | 30,000 | 270 |
| 2009-04-30 | 272 | 273 | 268 | 268 | 28,000 | 268 |
| 2009-04-28 | 265 | 267 | 257 | 267 | 135,000 | 267 |
| 2009-04-27 | 271 | 271 | 258 | 262 | 59,000 | 262 |
| 2009-04-24 | 258 | 260 | 258 | 259 | 45,000 | 259 |
| 2009-04-23 | 257 | 257 | 251 | 256 | 43,000 | 256 |
| 2009-04-22 | 255 | 257 | 254 | 255 | 35,000 | 255 |
| 2009-04-21 | 260 | 261 | 255 | 260 | 39,000 | 260 |
| 2009-04-20 | 268 | 268 | 260 | 265 | 39,000 | 265 |
| 2009-04-17 | 264 | 268 | 264 | 266 | 27,000 | 266 |
| 2009-04-16 | 270 | 272 | 269 | 270 | 14,000 | 270 |
| 2009-04-15 | 276 | 276 | 270 | 272 | 45,000 | 272 |
| 2009-04-14 | 283 | 283 | 280 | 281 | 43,000 | 281 |
| 2009-04-13 | 276 | 283 | 276 | 283 | 25,000 | 283 |
| 2009-04-10 | 279 | 288 | 272 | 274 | 32,000 | 274 |
| 2009-04-09 | 279 | 288 | 279 | 288 | 25,000 | 288 |
| 2009-04-08 | 278 | 281 | 278 | 280 | 41,000 | 280 |
| 2009-04-07 | 278 | 288 | 278 | 280 | 41,000 | 280 |
| 2009-04-06 | 280 | 286 | 279 | 286 | 30,000 | 286 |
| 2009-04-03 | 276 | 286 | 276 | 282 | 29,000 | 282 |
| 2009-04-02 | 280 | 285 | 277 | 280 | 29,000 | 280 |
| 2009-04-01 | 266 | 275 | 266 | 275 | 32,000 | 275 |
| 2009-03-31 | 266 | 275 | 266 | 271 | 31,000 | 271 |
| 2009-03-30 | 271 | 277 | 271 | 271 | 37,000 | 271 |
| 2009-03-27 | 270 | 275 | 269 | 270 | 63,000 | 270 |
| 2009-03-26 | 271 | 276 | 266 | 272 | 66,000 | 272 |
| 2009-03-25 | 287 | 287 | 276 | 279 | 97,000 | 279 |
| 2009-03-24 | 268 | 270 | 262 | 268 | 49,000 | 268 |
| 2009-03-23 | 259 | 259 | 251 | 258 | 49,000 | 258 |
| 2009-03-19 | 245 | 250 | 245 | 249 | 26,000 | 249 |
| 2009-03-18 | 242 | 245 | 242 | 244 | 18,000 | 244 |
| 2009-03-17 | 240 | 245 | 236 | 241 | 54,000 | 241 |
| 2009-03-16 | 238 | 245 | 235 | 245 | 59,000 | 245 |
| 2009-03-13 | 226 | 235 | 226 | 234 | 113,000 | 234 |
| 2009-03-12 | 229 | 234 | 229 | 231 | 27,000 | 231 |
| 2009-03-11 | 239 | 239 | 231 | 231 | 26,000 | 231 |
| 2009-03-10 | 230 | 236 | 230 | 231 | 43,000 | 231 |
| 2009-03-09 | 242 | 243 | 237 | 238 | 43,000 | 238 |
| 2009-03-06 | 256 | 256 | 237 | 237 | 54,000 | 237 |
| 2009-03-05 | 256 | 259 | 252 | 256 | 72,000 | 256 |
| 2009-03-04 | 245 | 257 | 239 | 250 | 45,000 | 250 |
| 2009-03-03 | 246 | 252 | 241 | 245 | 26,000 | 245 |
| 2009-03-02 | 235 | 246 | 235 | 246 | 21,000 | 246 |
| 2009-02-27 | 250 | 255 | 240 | 251 | 21,000 | 251 |
| 2009-02-26 | 250 | 255 | 243 | 246 | 77,000 | 246 |
| 2009-02-25 | 251 | 265 | 243 | 250 | 94,000 | 250 |
| 2009-02-24 | 238 | 251 | 238 | 251 | 45,000 | 251 |
| 2009-02-23 | 239 | 247 | 235 | 238 | 57,000 | 238 |
| 2009-02-20 | 264 | 265 | 242 | 244 | 103,000 | 244 |
| 2009-02-19 | 276 | 279 | 259 | 264 | 166,000 | 264 |
| 2009-02-18 | 280 | 289 | 273 | 273 | 168,000 | 273 |
| 2009-02-17 | 283 | 310 | 279 | 280 | 241,000 | 280 |
| 2009-02-16 | 267 | 283 | 267 | 282 | 88,000 | 282 |
| 2009-02-13 | 265 | 276 | 265 | 265 | 127,000 | 265 |
| 2009-02-12 | 262 | 268 | 261 | 264 | 126,000 | 264 |
| 2009-02-10 | 278 | 283 | 259 | 260 | 55,000 | 260 |
| 2009-02-09 | 283 | 292 | 277 | 277 | 66,000 | 277 |
| 2009-02-06 | 307 | 311 | 291 | 292 | 114,000 | 292 |
| 2009-02-05 | 314 | 316 | 309 | 310 | 41,000 | 310 |
| 2009-02-04 | 305 | 316 | 304 | 315 | 46,000 | 315 |
| 2009-02-03 | 304 | 315 | 304 | 307 | 82,000 | 307 |
| 2009-02-02 | 309 | 315 | 307 | 308 | 44,000 | 308 |
| 2009-01-30 | 317 | 327 | 311 | 317 | 114,000 | 317 |
| 2009-01-29 | 305 | 319 | 300 | 318 | 90,000 | 318 |
| 2009-01-28 | 305 | 306 | 297 | 300 | 136,000 | 300 |
| 2009-01-27 | 295 | 314 | 295 | 310 | 109,000 | 310 |
| 2009-01-26 | 284 | 299 | 284 | 289 | 171,000 | 289 |
| 2009-01-23 | 273 | 284 | 273 | 276 | 62,000 | 276 |
| 2009-01-22 | 270 | 286 | 266 | 268 | 93,000 | 268 |
| 2009-01-21 | 261 | 270 | 261 | 265 | 85,000 | 265 |
| 2009-01-20 | 269 | 272 | 265 | 265 | 71,000 | 265 |
| 2009-01-19 | 270 | 285 | 263 | 269 | 72,000 | 269 |
| 2009-01-16 | 268 | 271 | 267 | 268 | 51,000 | 268 |
| 2009-01-15 | 280 | 280 | 269 | 269 | 33,000 | 269 |
| 2009-01-14 | 286 | 287 | 280 | 280 | 23,000 | 280 |
| 2009-01-13 | 296 | 296 | 270 | 276 | 44,000 | 276 |
| 2009-01-09 | 313 | 322 | 301 | 301 | 50,000 | 301 |
| 2009-01-08 | 325 | 325 | 311 | 313 | 19,000 | 313 |
| 2009-01-07 | 324 | 329 | 324 | 328 | 20,000 | 328 |
| 2009-01-06 | 326 | 330 | 326 | 329 | 15,000 | 329 |
| 2009-01-05 | 319 | 325 | 319 | 325 | 15,000 | 325 |
分割・併合履歴 ： [1988-03-28]1株→1.05株
