4633 サカタインクス(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	407	409	404	409	47,000	409
2010-12-29	406	412	404	411	78,000	411
2010-12-28	400	406	400	404	69,000	404
2010-12-27	402	407	401	405	106,000	405
2010-12-24	404	405	398	402	100,000	402
2010-12-22	413	416	407	408	85,000	408
2010-12-21	407	414	406	413	110,000	413
2010-12-20	417	417	407	411	136,000	411
2010-12-17	420	422	415	417	104,000	417
2010-12-16	418	423	416	422	165,000	422
2010-12-15	407	416	405	415	262,000	415
2010-12-14	402	407	399	404	157,000	404
2010-12-13	390	402	390	401	125,000	401
2010-12-10	397	398	393	394	133,000	394
2010-12-09	394	398	394	397	112,000	397
2010-12-08	388	395	388	395	133,000	395
2010-12-07	389	390	384	388	114,000	388
2010-12-06	388	393	387	391	138,000	391
2010-12-03	383	387	383	386	115,000	386
2010-12-02	382	385	379	383	112,000	383
2010-12-01	366	376	366	376	110,000	376
2010-11-30	377	377	367	368	106,000	368
2010-11-29	373	379	372	377	96,000	377
2010-11-26	374	375	370	372	89,000	372
2010-11-25	367	375	366	374	125,000	374
2010-11-24	362	368	355	365	100,000	365
2010-11-22	365	368	363	366	150,000	366
2010-11-19	365	365	362	364	93,000	364
2010-11-18	358	365	358	364	161,000	364
2010-11-17	351	359	351	357	64,000	357
2010-11-16	357	357	351	355	83,000	355
2010-11-15	358	360	355	357	88,000	357
2010-11-12	361	363	357	360	65,000	360
2010-11-11	361	363	360	362	64,000	362
2010-11-10	360	363	358	361	116,000	361
2010-11-09	361	362	358	360	78,000	360
2010-11-08	357	364	354	362	141,000	362
2010-11-05	353	355	353	354	91,000	354
2010-11-04	348	350	348	348	60,000	348
2010-11-02	349	350	347	347	57,000	347
2010-11-01	348	350	347	350	33,000	350
2010-10-29	352	353	346	349	77,000	349
2010-10-28	353	354	350	350	88,000	350
2010-10-27	353	357	353	354	67,000	354
2010-10-26	350	354	350	353	71,000	353
2010-10-25	349	351	347	349	58,000	349
2010-10-22	349	354	349	351	43,000	351
2010-10-21	353	353	346	349	58,000	349
2010-10-20	355	355	341	353	64,000	353
2010-10-19	353	358	353	358	31,000	358
2010-10-18	352	358	352	357	36,000	357
2010-10-15	360	360	355	356	53,000	356
2010-10-14	357	364	355	362	93,000	362
2010-10-13	350	358	348	357	81,000	357
2010-10-12	363	363	351	351	65,000	351
2010-10-08	364	366	364	366	40,000	366
2010-10-07	364	368	364	367	36,000	367
2010-10-06	366	366	365	366	35,000	366
2010-10-05	358	367	356	365	92,000	365
2010-10-04	368	368	360	360	66,000	360
2010-10-01	374	374	368	368	51,000	368
2010-09-30	380	380	374	375	52,000	375
2010-09-29	374	380	373	380	74,000	380
2010-09-28	375	375	372	374	89,000	374
2010-09-27	380	382	379	381	86,000	381
2010-09-24	381	381	377	378	107,000	378
2010-09-22	382	384	380	383	52,000	383
2010-09-21	381	385	381	381	72,000	381
2010-09-17	378	382	377	381	93,000	381
2010-09-16	379	379	374	377	56,000	377
2010-09-15	374	379	371	377	85,000	377
2010-09-14	378	378	373	374	70,000	374
2010-09-13	377	379	374	378	66,000	378
2010-09-10	366	374	366	371	119,000	371
2010-09-09	361	363	361	363	53,000	363
2010-09-08	362	363	358	360	51,000	360
2010-09-07	367	369	365	368	58,000	368
2010-09-06	362	367	362	367	44,000	367
2010-09-03	354	359	354	359	56,000	359
2010-09-02	351	353	347	351	56,000	351
2010-09-01	347	352	347	348	88,000	348
2010-08-31	358	358	349	350	59,000	350
2010-08-30	366	366	360	364	82,000	364
2010-08-27	352	358	351	358	88,000	358
2010-08-26	352	353	349	353	78,000	353
2010-08-25	344	351	343	349	98,000	349
2010-08-24	343	348	343	346	116,000	346
2010-08-23	349	351	345	349	135,000	349
2010-08-20	360	360	349	351	143,000	351
2010-08-19	364	364	361	362	71,000	362
2010-08-18	366	366	360	363	60,000	363
2010-08-17	362	364	358	362	39,000	362
2010-08-16	364	365	362	363	89,000	363
2010-08-13	367	367	357	364	111,000	364
2010-08-12	369	369	364	367	45,000	367
2010-08-11	380	380	373	374	76,000	374
2010-08-10	382	386	382	383	115,000	383
2010-08-09	385	387	379	382	98,000	382
2010-08-06	382	391	382	387	171,000	387
2010-08-05	379	381	377	380	69,000	380
2010-08-04	378	381	375	376	71,000	376
2010-08-03	378	381	375	379	63,000	379
2010-08-02	377	382	374	375	69,000	375
2010-07-30	384	384	372	374	125,000	374
2010-07-29	385	387	382	384	48,000	384
2010-07-28	384	386	381	385	105,000	385
2010-07-27	386	386	380	382	96,000	382
2010-07-26	388	388	382	385	101,000	385
2010-07-23	379	386	377	381	87,000	381
2010-07-22	375	377	373	376	65,000	376
2010-07-21	375	376	374	374	78,000	374
2010-07-20	370	378	370	372	95,000	372
2010-07-16	379	379	369	373	62,000	373
2010-07-15	387	387	380	381	92,000	381
2010-07-14	387	392	387	390	44,000	390
2010-07-13	387	389	385	385	69,000	385
2010-07-12	393	395	386	387	85,000	387
2010-07-09	390	396	389	391	51,000	391
2010-07-08	394	394	391	391	41,000	391
2010-07-07	388	391	384	386	89,000	386
2010-07-06	390	395	382	394	102,000	394
2010-07-05	392	396	387	393	96,000	393
2010-07-02	380	392	380	390	76,000	390
2010-07-01	380	386	377	382	59,000	382
2010-06-30	387	392	382	386	98,000	386
2010-06-29	411	411	395	397	154,000	397
2010-06-28	410	414	405	413	101,000	413
2010-06-25	415	422	400	410	131,000	410
2010-06-24	413	427	412	425	138,000	425
2010-06-23	399	419	399	418	200,000	418
2010-06-22	413	415	408	408	92,000	408
2010-06-21	414	419	410	418	99,000	418
2010-06-18	405	415	405	413	160,000	413
2010-06-17	403	406	398	403	129,000	403
2010-06-16	397	401	393	401	117,000	401
2010-06-15	395	397	391	391	82,000	391
2010-06-14	387	396	387	396	174,000	396
2010-06-11	378	381	376	381	133,000	381
2010-06-10	379	384	372	374	151,000	374
2010-06-09	379	385	377	381	82,000	381
2010-06-08	378	385	375	384	68,000	384
2010-06-07	382	382	374	378	41,000	378
2010-06-04	390	390	387	389	56,000	389
2010-06-03	382	389	382	388	72,000	388
2010-06-02	379	383	372	376	112,000	376
2010-06-01	385	386	381	382	39,000	382
2010-05-31	378	391	378	385	97,000	385
2010-05-28	381	394	380	383	120,000	383
2010-05-27	366	378	366	372	122,000	372
2010-05-26	381	381	363	365	165,000	365
2010-05-25	387	387	375	377	83,000	377
2010-05-24	389	396	380	385	131,000	385
2010-05-21	396	400	387	388	108,000	388
2010-05-20	401	410	399	404	80,000	404
2010-05-19	398	411	396	405	111,000	405
2010-05-18	421	422	406	406	113,000	406
2010-05-17	420	420	411	416	121,000	416
2010-05-14	426	433	418	428	131,000	428
2010-05-13	425	429	415	428	243,000	428
2010-05-12	412	418	406	409	116,000	409
2010-05-11	411	415	409	411	90,000	411
2010-05-10	400	407	400	405	125,000	405
2010-05-07	390	402	386	401	92,000	401
2010-05-06	412	420	406	406	149,000	406
2010-04-30	431	431	422	425	136,000	425
2010-04-28	434	435	426	428	109,000	428
2010-04-27	448	448	439	442	106,000	442
2010-04-26	446	449	445	448	87,000	448
2010-04-23	439	445	439	443	83,000	443
2010-04-22	450	450	439	440	130,000	440
2010-04-21	431	447	431	444	133,000	444
2010-04-20	438	439	431	431	31,000	431
2010-04-19	434	439	430	435	78,000	435
2010-04-16	452	452	438	439	86,000	439
2010-04-15	452	456	452	454	37,000	454
2010-04-14	459	459	451	451	63,000	451
2010-04-13	460	460	450	453	51,000	453
2010-04-12	462	464	456	457	46,000	457
2010-04-09	454	456	451	454	41,000	454
2010-04-08	455	459	454	454	79,000	454
2010-04-07	461	463	450	454	147,000	454
2010-04-06	464	464	457	458	80,000	458
2010-04-05	467	467	462	464	66,000	464
2010-04-02	471	472	461	466	90,000	466
2010-04-01	463	470	458	469	100,000	469
2010-03-31	468	471	454	458	119,000	458
2010-03-30	450	472	449	468	133,000	468
2010-03-29	450	451	445	449	85,000	449
2010-03-26	443	453	443	451	137,000	451
2010-03-25	448	448	439	443	229,000	443
2010-03-24	460	464	447	448	149,000	448
2010-03-23	447	457	447	456	144,000	456
2010-03-19	432	454	430	453	204,000	453
2010-03-18	439	439	426	427	88,000	427
2010-03-17	438	439	433	438	76,000	438
2010-03-16	436	438	434	435	65,000	435
2010-03-15	440	440	433	436	87,000	436
2010-03-12	438	438	432	436	100,000	436
2010-03-11	441	441	437	440	87,000	440
2010-03-10	437	440	433	439	104,000	439
2010-03-09	426	433	424	433	112,000	433
2010-03-08	428	429	420	424	133,000	424
2010-03-05	413	420	413	420	121,000	420
2010-03-04	408	411	406	408	86,000	408
2010-03-03	415	415	404	408	182,000	408
2010-03-02	415	419	408	413	122,000	413
2010-03-01	420	424	411	417	79,000	417
2010-02-26	419	422	416	420	168,000	420
2010-02-25	423	426	421	423	90,000	423
2010-02-24	433	433	422	426	85,000	426
2010-02-23	438	440	433	436	107,000	436
2010-02-22	426	447	424	438	127,000	438
2010-02-19	430	430	423	425	121,000	425
2010-02-18	416	434	416	430	219,000	430
2010-02-17	408	417	407	416	149,000	416
2010-02-16	406	407	404	406	55,000	406
2010-02-15	404	405	400	403	35,000	403
2010-02-12	400	405	399	402	69,000	402
2010-02-10	405	411	397	400	139,000	400
2010-02-09	400	405	392	402	292,000	402
2010-02-08	378	411	377	397	255,000	397
2010-02-05	377	380	371	377	50,000	377
2010-02-04	374	378	372	378	27,000	378
2010-02-03	367	375	367	374	27,000	374
2010-02-02	367	367	362	366	33,000	366
2010-02-01	371	371	361	367	35,000	367
2010-01-29	371	374	368	371	22,000	371
2010-01-28	372	378	372	377	30,000	377
2010-01-27	375	378	375	376	101,000	376
2010-01-26	383	385	379	379	68,000	379
2010-01-25	380	387	380	383	48,000	383
2010-01-22	382	385	377	384	49,000	384
2010-01-21	380	388	379	385	58,000	385
2010-01-20	388	388	384	387	47,000	387
2010-01-19	378	380	377	380	36,000	380
2010-01-18	377	380	375	378	88,000	378
2010-01-15	377	379	376	378	42,000	378
2010-01-14	378	380	376	380	56,000	380
2010-01-13	375	377	372	374	82,000	374
2010-01-12	375	375	368	375	54,000	375
2010-01-08	371	373	369	372	68,000	372
2010-01-07	372	373	368	370	62,000	370
2010-01-06	370	375	367	372	79,000	372
2010-01-05	370	370	364	365	36,000	365
2010-01-04	368	369	364	364	37,000	364

分割・併合履歴： [1988-03-28]1株→1.05株