4633 サカタインクス(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-3034634734134722,000347
2011-12-293403453403459,000345
2011-12-2834534834234314,000343
2011-12-2734834834534825,000348
2011-12-26346349342348116,000348
2011-12-2233534133234178,000341
2011-12-2133133332633324,000333
2011-12-2032533232032865,000328
2011-12-1933333532332361,000323
2011-12-1633633733533513,000335
2011-12-1533333633333621,000336
2011-12-1433234033233313,000333
2011-12-1334034033333427,000334
2011-12-1234034233834135,000341
2011-12-09323337323334114,000334
2011-12-0832232932232927,000329
2011-12-0732332732032539,000325
2011-12-0632933132132345,000323
2011-12-0532533832533479,000334
2011-12-0231832131832157,000321
2011-12-0132032231831840,000318
2011-11-3031631831431646,000316
2011-11-2931632031232032,000320
2011-11-2832032031631639,000316
2011-11-2530731730731340,000313
2011-11-2431731731131143,000311
2011-11-2232032131731925,000319
2011-11-2132432532232512,000325
2011-11-1832032432032431,000324
2011-11-1733033032332424,000324
2011-11-1633733733133218,000332
2011-11-1533534133433733,000337
2011-11-1433934033333813,000338
2011-11-1133233632933477,000334
2011-11-1033033032232961,000329
2011-11-0934034133734127,000341
2011-11-083413413403404,000340
2011-11-0734334334034115,000341
2011-11-0433834233634227,000342
2011-11-0233733733133356,000333
2011-11-0134634734134551,000345
2011-10-3134835534734948,000349
2011-10-2835335434634683,000346
2011-10-2734634934234650,000346
2011-10-2634334833834870,000348
2011-10-2534334433934445,000344
2011-10-2433534533434324,000343
2011-10-2133433633433525,000335
2011-10-2034234533033766,000337
2011-10-1934734734334348,000343
2011-10-1834534734534627,000346
2011-10-1735035635035033,000350
2011-10-1435335834734866,000348
2011-10-1335536735535822,000358
2011-10-1235035934735530,000355
2011-10-1134935234935232,000352
2011-10-0734935334534642,000346
2011-10-0634635334635048,000350
2011-10-0535135134434575,000345
2011-10-0435335334834939,000349
2011-10-0335835835335544,000355
2011-09-3036537036236677,000366
2011-09-2935636335436295,000362
2011-09-2834735734735655,000356
2011-09-2734935334735076,000350
2011-09-2635535534634649,000346
2011-09-2236136135135472,000354
2011-09-2136036136036014,000360
2011-09-2037237236136253,000362
2011-09-1636038036038074,000380
2011-09-1535836335736018,000360
2011-09-1435836135535547,000355
2011-09-1335836235736025,000360
2011-09-1236736735835964,000359
2011-09-0937037736737584,000375
2011-09-0836636936336847,000368
2011-09-0735936535936539,000365
2011-09-0636036135635937,000359
2011-09-0535436335435734,000357
2011-09-0236336335836026,000360
2011-09-0136636836236325,000363
2011-08-3136536536136419,000364
2011-08-3036136536036534,000365
2011-08-2935535835335824,000358
2011-08-2635335635035446,000354
2011-08-2535335435135144,000351
2011-08-2435535535035136,000351
2011-08-2335335535035130,000351
2011-08-2235135334834961,000349
2011-08-1935935935135327,000353
2011-08-1836836836036271,000362
2011-08-1736536936436823,000368
2011-08-1636636936636834,000368
2011-08-1536736936736918,000369
2011-08-1236737036136649,000366
2011-08-1135136635036686,000366
2011-08-1036336335736251,000362
2011-08-09345353340352125,000352
2011-08-0837337836236497,000364
2011-08-0538238237538062,000380
2011-08-0439239639239241,000392
2011-08-0339539538739263,000392
2011-08-0239840139839956,000399
2011-08-0139540539540357,000403
2011-07-2940240239539734,000397
2011-07-2840040539940262,000402
2011-07-2740440439940175,000401
2011-07-2641041440940989,000409
2011-07-2541141540941149,000411
2011-07-2240841140840927,000409
2011-07-2141041040640737,000407
2011-07-2041141641141181,000411
2011-07-1940240740240693,000406
2011-07-1539640239239968,000399
2011-07-1439240239140244,000402
2011-07-1338839338639323,000393
2011-07-1238538938238820,000388
2011-07-1138739038638840,000388
2011-07-0839339439239221,000392
2011-07-0739139639139323,000393
2011-07-0639239639239527,000395
2011-07-0539539639339540,000395
2011-07-0438939538939286,000392
2011-07-0137638537638429,000384
2011-06-3037337637037642,000376
2011-06-2937137437137416,000374
2011-06-2837337337037121,000371
2011-06-2736937536737363,000373
2011-06-2436337136337031,000370
2011-06-2336036636036521,000365
2011-06-2236236836136539,000365
2011-06-2135936235836231,000362
2011-06-2035936235835939,000359
2011-06-1736436435836156,000361
2011-06-1636736836336418,000364
2011-06-1536436836436846,000368
2011-06-1435236235236224,000362
2011-06-1334835434735130,000351
2011-06-1035435735035284,000352
2011-06-0935735735135418,000354
2011-06-0836136135735810,000358
2011-06-0736036235736219,000362
2011-06-0636136135736037,000360
2011-06-0336036335935957,000359
2011-06-0236136736136423,000364
2011-06-0136937036536912,000369
2011-05-3136437036336927,000369
2011-05-3036236836036643,000366
2011-05-2736436636436526,000365
2011-05-2635536735536693,000366
2011-05-2535035334935040,000350
2011-05-2434834934734814,000348
2011-05-2335035034534761,000347
2011-05-2035535735535512,000355
2011-05-1935635835335323,000353
2011-05-1835535935535719,000357
2011-05-1735735835435546,000355
2011-05-1635835835635652,000356
2011-05-13369369353356124,000356
2011-05-1237237236736934,000369
2011-05-1137137537137126,000371
2011-05-1036737136537035,000370
2011-05-0937437436937028,000370
2011-05-0637437436737335,000373
2011-05-0237137737137740,000377
2011-04-2836936936636939,000369
2011-04-2736737036736727,000367
2011-04-2636837036536865,000368
2011-04-2536636836336837,000368
2011-04-2236236636136529,000365
2011-04-2136636736336437,000364
2011-04-2036136636136228,000362
2011-04-1936136436136239,000362
2011-04-1836537236336445,000364
2011-04-1536637136336573,000365
2011-04-1436337136137149,000371
2011-04-1335836335536243,000362
2011-04-1236436736036067,000360
2011-04-1136836936436524,000365
2011-04-0835737035536651,000366
2011-04-0736236235636077,000360
2011-04-06373374353359108,000359
2011-04-0537837836837172,000371
2011-04-0438939037438166,000381
2011-04-0139339338739051,000390
2011-03-3139139338539369,000393
2011-03-3038139137939167,000391
2011-03-2937838237238194,000381
2011-03-28382384377384110,000384
2011-03-2538038137337775,000377
2011-03-2437937937237362,000373
2011-03-23383384377379121,000379
2011-03-22380385376380121,000380
2011-03-18351365346360210,000360
2011-03-17320361317343212,000343
2011-03-16325337304332209,000332
2011-03-15346348280320233,000320
2011-03-14344373344360184,000360
2011-03-11416416408408166,000408
2011-03-1042642641841961,000419
2011-03-0942642842442488,000424
2011-03-0842442642142350,000423
2011-03-0742442541942497,000424
2011-03-0443043342542780,000427
2011-03-03420426418425108,000425
2011-03-0242242642142188,000421
2011-03-0142643142242994,000429
2011-02-28416421414421164,000421
2011-02-25416416409414211,000414
2011-02-24421423416418148,000418
2011-02-23424430422422143,000422
2011-02-22435435426432137,000432
2011-02-21438441436437126,000437
2011-02-1844344544144188,000441
2011-02-17445448442444109,000444
2011-02-16451451443444136,000444
2011-02-15452457449452138,000452
2011-02-14448452445449133,000449
2011-02-10441447438445206,000445
2011-02-09439441437439140,000439
2011-02-0844144143643657,000436
2011-02-0743644243643975,000439
2011-02-0443343743343593,000435
2011-02-0343643643143471,000434
2011-02-02427436427436130,000436
2011-02-0142943242742779,000427
2011-01-31424433423429112,000429
2011-01-28434436430432127,000432
2011-01-27431438430436113,000436
2011-01-2643043442943283,000432
2011-01-2542143142143091,000430
2011-01-2442442641342183,000421
2011-01-2142942942142146,000421
2011-01-2043643642942963,000429
2011-01-19433436432436124,000436
2011-01-1842543042243093,000430
2011-01-1742843242542555,000425
2011-01-1442943242643072,000430
2011-01-13427433426429142,000429
2011-01-12433435427427138,000427
2011-01-11428431425430123,000430
2011-01-0742442642142595,000425
2011-01-06418426417423144,000423
2011-01-0541641841341586,000415
2011-01-0441041741041592,000415

分割・併合履歴 : [1988-03-28]1株→1.05株