4633 サカタインクス(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	439	448	438	445	62,000	445
2012-12-27	437	445	437	439	54,000	439
2012-12-26	442	446	441	442	86,000	442
2012-12-25	445	445	442	445	47,000	445
2012-12-21	434	444	434	439	62,000	439
2012-12-20	433	440	430	437	45,000	437
2012-12-19	432	436	430	433	67,000	433
2012-12-18	430	430	427	428	48,000	428
2012-12-17	433	434	430	431	53,000	431
2012-12-14	434	434	423	426	198,000	426
2012-12-13	418	419	416	418	30,000	418
2012-12-12	415	419	415	416	32,000	416
2012-12-11	415	416	410	415	12,000	415
2012-12-10	416	419	412	414	59,000	414
2012-12-07	411	412	407	412	45,000	412
2012-12-06	405	410	403	410	59,000	410
2012-12-05	398	403	397	403	53,000	403
2012-12-04	395	403	395	401	33,000	401
2012-12-03	393	395	392	393	16,000	393
2012-11-30	399	400	392	392	91,000	392
2012-11-29	389	400	389	400	63,000	400
2012-11-28	392	393	391	393	17,000	393
2012-11-27	390	398	390	398	54,000	398
2012-11-26	389	394	389	391	56,000	391
2012-11-22	380	387	380	387	59,000	387
2012-11-21	376	379	376	378	17,000	378
2012-11-20	377	379	374	375	34,000	375
2012-11-19	374	380	374	376	28,000	376
2012-11-16	369	370	367	370	21,000	370
2012-11-15	365	368	362	368	25,000	368
2012-11-14	363	366	362	362	30,000	362
2012-11-13	362	374	362	363	62,000	363
2012-11-12	361	361	359	361	46,000	361
2012-11-09	364	365	362	363	39,000	363
2012-11-08	367	369	366	366	25,000	366
2012-11-07	372	373	369	370	52,000	370
2012-11-06	384	384	370	370	45,000	370
2012-11-05	386	386	382	384	28,000	384
2012-11-02	388	396	388	392	50,000	392
2012-11-01	396	396	388	390	37,000	390
2012-10-31	400	400	394	395	40,000	395
2012-10-30	400	404	397	400	150,000	400
2012-10-29	391	404	390	404	159,000	404
2012-10-26	392	392	388	389	47,000	389
2012-10-25	388	394	386	394	59,000	394
2012-10-24	377	388	377	388	39,000	388
2012-10-23	382	385	381	382	31,000	382
2012-10-22	376	382	372	380	36,000	380
2012-10-19	388	388	378	381	32,000	381
2012-10-18	390	391	386	388	38,000	388
2012-10-17	380	387	379	387	28,000	387
2012-10-16	371	384	371	381	24,000	381
2012-10-15	377	377	366	370	10,000	370
2012-10-12	375	377	372	374	23,000	374
2012-10-11	370	375	368	375	27,000	375
2012-10-10	380	382	376	377	35,000	377
2012-10-09	383	392	381	389	80,000	389
2012-10-05	389	389	376	381	27,000	381
2012-10-04	381	388	376	388	23,000	388
2012-10-03	379	388	374	388	34,000	388
2012-10-02	372	379	367	379	33,000	379
2012-10-01	374	375	367	370	31,000	370
2012-09-28	387	387	374	374	22,000	374
2012-09-27	390	392	387	391	33,000	391
2012-09-26	385	392	378	392	34,000	392
2012-09-25	389	394	387	394	74,000	394
2012-09-24	381	382	370	382	40,000	382
2012-09-21	380	390	379	381	37,000	381
2012-09-20	391	391	380	380	27,000	380
2012-09-19	388	391	383	391	29,000	391
2012-09-18	381	390	381	390	15,000	390
2012-09-14	381	388	380	388	45,000	388
2012-09-13	374	375	372	375	9,000	375
2012-09-12	365	369	365	369	5,000	369
2012-09-11	366	367	364	364	6,000	364
2012-09-10	361	366	361	366	13,000	366
2012-09-07	364	364	361	361	15,000	361
2012-09-06	362	362	356	356	52,000	356
2012-09-05	364	364	355	358	38,000	358
2012-09-04	365	365	361	361	11,000	361
2012-09-03	363	368	361	365	41,000	365
2012-08-31	377	377	370	371	11,000	371
2012-08-30	385	385	377	377	19,000	377
2012-08-29	391	391	383	387	15,000	387
2012-08-28	398	398	390	390	12,000	390
2012-08-27	400	400	392	398	49,000	398
2012-08-24	393	394	388	394	14,000	394
2012-08-23	393	394	391	392	12,000	392
2012-08-22	393	394	391	391	13,000	391
2012-08-21	390	395	390	393	14,000	393
2012-08-20	395	395	391	391	25,000	391
2012-08-17	396	399	394	398	22,000	398
2012-08-16	399	399	390	395	25,000	395
2012-08-15	401	403	399	399	39,000	399
2012-08-14	394	399	391	399	45,000	399
2012-08-13	388	392	387	391	29,000	391
2012-08-10	383	387	381	387	20,000	387
2012-08-09	379	383	370	383	40,000	383
2012-08-08	375	379	370	379	26,000	379
2012-08-07	369	373	368	368	10,000	368
2012-08-06	378	378	369	369	12,000	369
2012-08-03	377	377	366	370	11,000	370
2012-08-02	382	383	370	371	32,000	371
2012-08-01	387	387	377	377	18,000	377
2012-07-31	380	380	376	379	13,000	379
2012-07-30	380	380	378	380	16,000	380
2012-07-27	382	382	378	378	5,000	378
2012-07-26	372	381	372	377	105,000	377
2012-07-25	353	364	353	364	41,000	364
2012-07-24	367	367	355	357	21,000	357
2012-07-23	363	364	360	360	40,000	360
2012-07-20	369	369	363	363	19,000	363
2012-07-19	361	368	361	368	16,000	368
2012-07-18	372	372	360	361	38,000	361
2012-07-17	371	373	371	372	10,000	372
2012-07-13	370	371	365	371	18,000	371
2012-07-12	377	378	377	377	3,000	377
2012-07-11	378	378	374	374	12,000	374
2012-07-10	386	387	382	383	13,000	383
2012-07-09	385	391	381	386	59,000	386
2012-07-06	380	388	380	383	25,000	383
2012-07-05	385	387	384	385	18,000	385
2012-07-04	385	390	385	385	18,000	385
2012-07-03	385	388	385	388	14,000	388
2012-07-02	380	386	380	384	29,000	384
2012-06-29	378	384	377	384	32,000	384
2012-06-28	384	387	383	386	26,000	386
2012-06-27	388	388	378	387	28,000	387
2012-06-26	385	389	383	389	72,000	389
2012-06-25	379	388	378	388	33,000	388
2012-06-22	374	379	374	379	23,000	379
2012-06-21	372	376	372	376	10,000	376
2012-06-20	372	372	369	372	9,000	372
2012-06-19	363	370	363	370	13,000	370
2012-06-18	365	369	365	369	23,000	369
2012-06-15	373	380	354	358	52,000	358
2012-06-14	363	372	363	372	18,000	372
2012-06-13	360	363	356	363	33,000	363
2012-06-12	371	371	350	356	78,000	356
2012-06-11	377	377	368	371	24,000	371
2012-06-08	369	370	357	370	50,000	370
2012-06-07	368	368	361	364	18,000	364
2012-06-06	357	362	357	360	20,000	360
2012-06-05	350	358	349	357	24,000	357
2012-06-04	361	364	350	355	39,000	355
2012-06-01	372	372	361	361	20,000	361
2012-05-31	364	371	364	367	25,000	367
2012-05-30	369	375	367	372	28,000	372
2012-05-29	376	376	370	373	38,000	373
2012-05-28	373	378	372	376	33,000	376
2012-05-25	360	373	360	371	35,000	371
2012-05-24	369	369	361	366	26,000	366
2012-05-23	373	373	361	361	34,000	361
2012-05-22	374	374	371	374	14,000	374
2012-05-21	370	376	366	366	27,000	366
2012-05-18	362	367	361	364	26,000	364
2012-05-17	371	375	371	375	17,000	375
2012-05-16	382	382	373	376	19,000	376
2012-05-15	377	380	358	380	61,000	380
2012-05-14	368	382	366	379	39,000	379
2012-05-11	379	383	371	373	27,000	373
2012-05-10	372	387	369	387	11,000	387
2012-05-09	377	377	372	373	24,000	373
2012-05-08	384	385	373	377	56,000	377
2012-05-07	390	390	386	386	15,000	386
2012-05-02	401	401	396	396	11,000	396
2012-05-01	409	409	396	401	18,000	401
2012-04-27	402	410	402	410	40,000	410
2012-04-26	404	407	403	405	46,000	405
2012-04-25	388	401	388	401	33,000	401
2012-04-24	384	389	384	389	23,000	389
2012-04-23	394	398	391	391	69,000	391
2012-04-20	400	401	397	397	18,000	397
2012-04-19	394	398	392	396	19,000	396
2012-04-18	403	404	393	393	53,000	393
2012-04-17	396	401	394	398	19,000	398
2012-04-16	394	394	388	392	26,000	392
2012-04-13	395	397	393	394	29,000	394
2012-04-12	391	396	390	395	18,000	395
2012-04-11	396	396	391	393	32,000	393
2012-04-10	401	401	396	398	12,000	398
2012-04-09	399	404	393	401	35,000	401
2012-04-06	403	404	395	401	52,000	401
2012-04-05	394	405	386	402	48,000	402
2012-04-04	408	408	397	401	57,000	401
2012-04-03	409	412	403	405	39,000	405
2012-04-02	412	417	409	409	28,000	409
2012-03-30	413	417	408	412	36,000	412
2012-03-29	404	411	399	411	66,000	411
2012-03-28	410	412	403	403	56,000	403
2012-03-27	414	418	414	418	38,000	418
2012-03-26	411	418	410	414	79,000	414
2012-03-23	407	416	407	413	55,000	413
2012-03-22	408	414	406	414	41,000	414
2012-03-21	415	421	405	405	64,000	405
2012-03-19	410	417	408	414	84,000	414
2012-03-16	408	415	408	410	103,000	410
2012-03-15	396	410	395	407	153,000	407
2012-03-14	400	401	396	396	80,000	396
2012-03-13	395	397	394	397	33,000	397
2012-03-12	396	399	392	395	53,000	395
2012-03-09	396	399	395	396	106,000	396
2012-03-08	394	401	394	396	60,000	396
2012-03-07	392	400	392	399	40,000	399
2012-03-06	397	399	395	396	25,000	396
2012-03-05	396	401	396	401	43,000	401
2012-03-02	394	397	390	396	55,000	396
2012-03-01	395	398	392	394	47,000	394
2012-02-29	398	405	395	395	52,000	395
2012-02-28	389	408	386	406	68,000	406
2012-02-27	386	393	385	391	81,000	391
2012-02-24	385	386	382	385	134,000	385
2012-02-23	382	383	375	375	76,000	375
2012-02-22	378	385	376	382	80,000	382
2012-02-21	370	379	370	376	39,000	376
2012-02-20	367	376	366	372	35,000	372
2012-02-17	369	371	360	370	96,000	370
2012-02-16	369	372	366	366	37,000	366
2012-02-15	368	375	368	372	30,000	372
2012-02-14	370	375	369	370	45,000	370
2012-02-13	364	371	364	369	20,000	369
2012-02-10	368	368	363	367	23,000	367
2012-02-09	360	364	357	364	31,000	364
2012-02-08	358	359	355	358	38,000	358
2012-02-07	353	355	353	354	12,000	354
2012-02-06	358	358	354	354	22,000	354
2012-02-03	357	357	355	357	10,000	357
2012-02-02	360	363	360	360	21,000	360
2012-02-01	352	356	352	356	7,000	356
2012-01-31	350	359	349	356	32,000	356
2012-01-30	358	362	352	352	26,000	352
2012-01-27	353	359	353	356	26,000	356
2012-01-26	360	361	355	355	54,000	355
2012-01-25	352	360	352	360	36,000	360
2012-01-24	354	357	352	352	34,000	352
2012-01-23	352	356	351	351	18,000	351
2012-01-20	350	355	350	352	26,000	352
2012-01-19	349	353	348	348	19,000	348
2012-01-18	346	355	346	348	61,000	348
2012-01-17	345	346	337	343	13,000	343
2012-01-16	345	348	342	346	10,000	346
2012-01-13	344	345	338	345	18,000	345
2012-01-12	339	341	333	341	19,000	341
2012-01-11	340	340	337	337	9,000	337
2012-01-10	344	344	338	339	15,000	339
2012-01-06	344	344	340	343	12,000	343
2012-01-05	343	345	342	342	31,000	342
2012-01-04	350	351	348	348	23,000	348

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