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
2011-12-30	346	347	341	347	22,000	347
2011-12-29	340	345	340	345	9,000	345
2011-12-28	345	348	342	343	14,000	343
2011-12-27	348	348	345	348	25,000	348
2011-12-26	346	349	342	348	116,000	348
2011-12-22	335	341	332	341	78,000	341
2011-12-21	331	333	326	333	24,000	333
2011-12-20	325	332	320	328	65,000	328
2011-12-19	333	335	323	323	61,000	323
2011-12-16	336	337	335	335	13,000	335
2011-12-15	333	336	333	336	21,000	336
2011-12-14	332	340	332	333	13,000	333
2011-12-13	340	340	333	334	27,000	334
2011-12-12	340	342	338	341	35,000	341
2011-12-09	323	337	323	334	114,000	334
2011-12-08	322	329	322	329	27,000	329
2011-12-07	323	327	320	325	39,000	325
2011-12-06	329	331	321	323	45,000	323
2011-12-05	325	338	325	334	79,000	334
2011-12-02	318	321	318	321	57,000	321
2011-12-01	320	322	318	318	40,000	318
2011-11-30	316	318	314	316	46,000	316
2011-11-29	316	320	312	320	32,000	320
2011-11-28	320	320	316	316	39,000	316
2011-11-25	307	317	307	313	40,000	313
2011-11-24	317	317	311	311	43,000	311
2011-11-22	320	321	317	319	25,000	319
2011-11-21	324	325	322	325	12,000	325
2011-11-18	320	324	320	324	31,000	324
2011-11-17	330	330	323	324	24,000	324
2011-11-16	337	337	331	332	18,000	332
2011-11-15	335	341	334	337	33,000	337
2011-11-14	339	340	333	338	13,000	338
2011-11-11	332	336	329	334	77,000	334
2011-11-10	330	330	322	329	61,000	329
2011-11-09	340	341	337	341	27,000	341
2011-11-08	341	341	340	340	4,000	340
2011-11-07	343	343	340	341	15,000	341
2011-11-04	338	342	336	342	27,000	342
2011-11-02	337	337	331	333	56,000	333
2011-11-01	346	347	341	345	51,000	345
2011-10-31	348	355	347	349	48,000	349
2011-10-28	353	354	346	346	83,000	346
2011-10-27	346	349	342	346	50,000	346
2011-10-26	343	348	338	348	70,000	348
2011-10-25	343	344	339	344	45,000	344
2011-10-24	335	345	334	343	24,000	343
2011-10-21	334	336	334	335	25,000	335
2011-10-20	342	345	330	337	66,000	337
2011-10-19	347	347	343	343	48,000	343
2011-10-18	345	347	345	346	27,000	346
2011-10-17	350	356	350	350	33,000	350
2011-10-14	353	358	347	348	66,000	348
2011-10-13	355	367	355	358	22,000	358
2011-10-12	350	359	347	355	30,000	355
2011-10-11	349	352	349	352	32,000	352
2011-10-07	349	353	345	346	42,000	346
2011-10-06	346	353	346	350	48,000	350
2011-10-05	351	351	344	345	75,000	345
2011-10-04	353	353	348	349	39,000	349
2011-10-03	358	358	353	355	44,000	355
2011-09-30	365	370	362	366	77,000	366
2011-09-29	356	363	354	362	95,000	362
2011-09-28	347	357	347	356	55,000	356
2011-09-27	349	353	347	350	76,000	350
2011-09-26	355	355	346	346	49,000	346
2011-09-22	361	361	351	354	72,000	354
2011-09-21	360	361	360	360	14,000	360
2011-09-20	372	372	361	362	53,000	362
2011-09-16	360	380	360	380	74,000	380
2011-09-15	358	363	357	360	18,000	360
2011-09-14	358	361	355	355	47,000	355
2011-09-13	358	362	357	360	25,000	360
2011-09-12	367	367	358	359	64,000	359
2011-09-09	370	377	367	375	84,000	375
2011-09-08	366	369	363	368	47,000	368
2011-09-07	359	365	359	365	39,000	365
2011-09-06	360	361	356	359	37,000	359
2011-09-05	354	363	354	357	34,000	357
2011-09-02	363	363	358	360	26,000	360
2011-09-01	366	368	362	363	25,000	363
2011-08-31	365	365	361	364	19,000	364
2011-08-30	361	365	360	365	34,000	365
2011-08-29	355	358	353	358	24,000	358
2011-08-26	353	356	350	354	46,000	354
2011-08-25	353	354	351	351	44,000	351
2011-08-24	355	355	350	351	36,000	351
2011-08-23	353	355	350	351	30,000	351
2011-08-22	351	353	348	349	61,000	349
2011-08-19	359	359	351	353	27,000	353
2011-08-18	368	368	360	362	71,000	362
2011-08-17	365	369	364	368	23,000	368
2011-08-16	366	369	366	368	34,000	368
2011-08-15	367	369	367	369	18,000	369
2011-08-12	367	370	361	366	49,000	366
2011-08-11	351	366	350	366	86,000	366
2011-08-10	363	363	357	362	51,000	362
2011-08-09	345	353	340	352	125,000	352
2011-08-08	373	378	362	364	97,000	364
2011-08-05	382	382	375	380	62,000	380
2011-08-04	392	396	392	392	41,000	392
2011-08-03	395	395	387	392	63,000	392
2011-08-02	398	401	398	399	56,000	399
2011-08-01	395	405	395	403	57,000	403
2011-07-29	402	402	395	397	34,000	397
2011-07-28	400	405	399	402	62,000	402
2011-07-27	404	404	399	401	75,000	401
2011-07-26	410	414	409	409	89,000	409
2011-07-25	411	415	409	411	49,000	411
2011-07-22	408	411	408	409	27,000	409
2011-07-21	410	410	406	407	37,000	407
2011-07-20	411	416	411	411	81,000	411
2011-07-19	402	407	402	406	93,000	406
2011-07-15	396	402	392	399	68,000	399
2011-07-14	392	402	391	402	44,000	402
2011-07-13	388	393	386	393	23,000	393
2011-07-12	385	389	382	388	20,000	388
2011-07-11	387	390	386	388	40,000	388
2011-07-08	393	394	392	392	21,000	392
2011-07-07	391	396	391	393	23,000	393
2011-07-06	392	396	392	395	27,000	395
2011-07-05	395	396	393	395	40,000	395
2011-07-04	389	395	389	392	86,000	392
2011-07-01	376	385	376	384	29,000	384
2011-06-30	373	376	370	376	42,000	376
2011-06-29	371	374	371	374	16,000	374
2011-06-28	373	373	370	371	21,000	371
2011-06-27	369	375	367	373	63,000	373
2011-06-24	363	371	363	370	31,000	370
2011-06-23	360	366	360	365	21,000	365
2011-06-22	362	368	361	365	39,000	365
2011-06-21	359	362	358	362	31,000	362
2011-06-20	359	362	358	359	39,000	359
2011-06-17	364	364	358	361	56,000	361
2011-06-16	367	368	363	364	18,000	364
2011-06-15	364	368	364	368	46,000	368
2011-06-14	352	362	352	362	24,000	362
2011-06-13	348	354	347	351	30,000	351
2011-06-10	354	357	350	352	84,000	352
2011-06-09	357	357	351	354	18,000	354
2011-06-08	361	361	357	358	10,000	358
2011-06-07	360	362	357	362	19,000	362
2011-06-06	361	361	357	360	37,000	360
2011-06-03	360	363	359	359	57,000	359
2011-06-02	361	367	361	364	23,000	364
2011-06-01	369	370	365	369	12,000	369
2011-05-31	364	370	363	369	27,000	369
2011-05-30	362	368	360	366	43,000	366
2011-05-27	364	366	364	365	26,000	365
2011-05-26	355	367	355	366	93,000	366
2011-05-25	350	353	349	350	40,000	350
2011-05-24	348	349	347	348	14,000	348
2011-05-23	350	350	345	347	61,000	347
2011-05-20	355	357	355	355	12,000	355
2011-05-19	356	358	353	353	23,000	353
2011-05-18	355	359	355	357	19,000	357
2011-05-17	357	358	354	355	46,000	355
2011-05-16	358	358	356	356	52,000	356
2011-05-13	369	369	353	356	124,000	356
2011-05-12	372	372	367	369	34,000	369
2011-05-11	371	375	371	371	26,000	371
2011-05-10	367	371	365	370	35,000	370
2011-05-09	374	374	369	370	28,000	370
2011-05-06	374	374	367	373	35,000	373
2011-05-02	371	377	371	377	40,000	377
2011-04-28	369	369	366	369	39,000	369
2011-04-27	367	370	367	367	27,000	367
2011-04-26	368	370	365	368	65,000	368
2011-04-25	366	368	363	368	37,000	368
2011-04-22	362	366	361	365	29,000	365
2011-04-21	366	367	363	364	37,000	364
2011-04-20	361	366	361	362	28,000	362
2011-04-19	361	364	361	362	39,000	362
2011-04-18	365	372	363	364	45,000	364
2011-04-15	366	371	363	365	73,000	365
2011-04-14	363	371	361	371	49,000	371
2011-04-13	358	363	355	362	43,000	362
2011-04-12	364	367	360	360	67,000	360
2011-04-11	368	369	364	365	24,000	365
2011-04-08	357	370	355	366	51,000	366
2011-04-07	362	362	356	360	77,000	360
2011-04-06	373	374	353	359	108,000	359
2011-04-05	378	378	368	371	72,000	371
2011-04-04	389	390	374	381	66,000	381
2011-04-01	393	393	387	390	51,000	390
2011-03-31	391	393	385	393	69,000	393
2011-03-30	381	391	379	391	67,000	391
2011-03-29	378	382	372	381	94,000	381
2011-03-28	382	384	377	384	110,000	384
2011-03-25	380	381	373	377	75,000	377
2011-03-24	379	379	372	373	62,000	373
2011-03-23	383	384	377	379	121,000	379
2011-03-22	380	385	376	380	121,000	380
2011-03-18	351	365	346	360	210,000	360
2011-03-17	320	361	317	343	212,000	343
2011-03-16	325	337	304	332	209,000	332
2011-03-15	346	348	280	320	233,000	320
2011-03-14	344	373	344	360	184,000	360
2011-03-11	416	416	408	408	166,000	408
2011-03-10	426	426	418	419	61,000	419
2011-03-09	426	428	424	424	88,000	424
2011-03-08	424	426	421	423	50,000	423
2011-03-07	424	425	419	424	97,000	424
2011-03-04	430	433	425	427	80,000	427
2011-03-03	420	426	418	425	108,000	425
2011-03-02	422	426	421	421	88,000	421
2011-03-01	426	431	422	429	94,000	429
2011-02-28	416	421	414	421	164,000	421
2011-02-25	416	416	409	414	211,000	414
2011-02-24	421	423	416	418	148,000	418
2011-02-23	424	430	422	422	143,000	422
2011-02-22	435	435	426	432	137,000	432
2011-02-21	438	441	436	437	126,000	437
2011-02-18	443	445	441	441	88,000	441
2011-02-17	445	448	442	444	109,000	444
2011-02-16	451	451	443	444	136,000	444
2011-02-15	452	457	449	452	138,000	452
2011-02-14	448	452	445	449	133,000	449
2011-02-10	441	447	438	445	206,000	445
2011-02-09	439	441	437	439	140,000	439
2011-02-08	441	441	436	436	57,000	436
2011-02-07	436	442	436	439	75,000	439
2011-02-04	433	437	433	435	93,000	435
2011-02-03	436	436	431	434	71,000	434
2011-02-02	427	436	427	436	130,000	436
2011-02-01	429	432	427	427	79,000	427
2011-01-31	424	433	423	429	112,000	429
2011-01-28	434	436	430	432	127,000	432
2011-01-27	431	438	430	436	113,000	436
2011-01-26	430	434	429	432	83,000	432
2011-01-25	421	431	421	430	91,000	430
2011-01-24	424	426	413	421	83,000	421
2011-01-21	429	429	421	421	46,000	421
2011-01-20	436	436	429	429	63,000	429
2011-01-19	433	436	432	436	124,000	436
2011-01-18	425	430	422	430	93,000	430
2011-01-17	428	432	425	425	55,000	425
2011-01-14	429	432	426	430	72,000	430
2011-01-13	427	433	426	429	142,000	429
2011-01-12	433	435	427	427	138,000	427
2011-01-11	428	431	425	430	123,000	430
2011-01-07	424	426	421	425	95,000	425
2011-01-06	418	426	417	423	144,000	423
2011-01-05	416	418	413	415	86,000	415
2011-01-04	410	417	410	415	92,000	415

分割・併合履歴： [1988-03-28]1株→1.05株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30