4633 サカタインクス(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 1,372 | 1,372 | 1,345 | 1,348 | 44,000 | 1,348 |
| 2014-12-29 | 1,381 | 1,385 | 1,347 | 1,369 | 53,400 | 1,369 |
| 2014-12-26 | 1,360 | 1,406 | 1,352 | 1,370 | 83,000 | 1,370 |
| 2014-12-25 | 1,376 | 1,385 | 1,354 | 1,360 | 83,100 | 1,360 |
| 2014-12-24 | 1,373 | 1,396 | 1,367 | 1,381 | 143,500 | 1,381 |
| 2014-12-22 | 1,376 | 1,376 | 1,340 | 1,354 | 87,100 | 1,354 |
| 2014-12-19 | 1,379 | 1,396 | 1,351 | 1,376 | 173,100 | 1,376 |
| 2014-12-18 | 1,339 | 1,369 | 1,334 | 1,351 | 204,700 | 1,351 |
| 2014-12-17 | 1,288 | 1,325 | 1,282 | 1,295 | 137,600 | 1,295 |
| 2014-12-16 | 1,290 | 1,306 | 1,281 | 1,290 | 136,700 | 1,290 |
| 2014-12-15 | 1,300 | 1,329 | 1,293 | 1,307 | 118,500 | 1,307 |
| 2014-12-12 | 1,344 | 1,353 | 1,319 | 1,320 | 330,700 | 1,320 |
| 2014-12-11 | 1,320 | 1,352 | 1,310 | 1,345 | 282,400 | 1,345 |
| 2014-12-10 | 1,380 | 1,388 | 1,331 | 1,348 | 299,400 | 1,348 |
| 2014-12-09 | 1,395 | 1,422 | 1,394 | 1,399 | 197,000 | 1,399 |
| 2014-12-08 | 1,440 | 1,440 | 1,373 | 1,407 | 276,700 | 1,407 |
| 2014-12-05 | 1,408 | 1,444 | 1,390 | 1,434 | 179,500 | 1,434 |
| 2014-12-04 | 1,380 | 1,410 | 1,376 | 1,397 | 205,600 | 1,397 |
| 2014-12-03 | 1,391 | 1,400 | 1,355 | 1,370 | 265,900 | 1,370 |
| 2014-12-02 | 1,350 | 1,397 | 1,344 | 1,386 | 265,500 | 1,386 |
| 2014-12-01 | 1,325 | 1,344 | 1,319 | 1,344 | 149,400 | 1,344 |
| 2014-11-28 | 1,299 | 1,319 | 1,293 | 1,317 | 180,000 | 1,317 |
| 2014-11-27 | 1,294 | 1,298 | 1,258 | 1,269 | 214,100 | 1,269 |
| 2014-11-26 | 1,259 | 1,339 | 1,259 | 1,298 | 286,900 | 1,298 |
| 2014-11-25 | 1,290 | 1,290 | 1,242 | 1,259 | 321,800 | 1,259 |
| 2014-11-21 | 1,233 | 1,283 | 1,230 | 1,274 | 284,200 | 1,274 |
| 2014-11-20 | 1,210 | 1,239 | 1,205 | 1,225 | 106,600 | 1,225 |
| 2014-11-19 | 1,214 | 1,244 | 1,211 | 1,213 | 167,100 | 1,213 |
| 2014-11-18 | 1,177 | 1,216 | 1,177 | 1,210 | 231,100 | 1,210 |
| 2014-11-17 | 1,147 | 1,200 | 1,147 | 1,157 | 160,100 | 1,157 |
| 2014-11-14 | 1,185 | 1,185 | 1,152 | 1,177 | 154,600 | 1,177 |
| 2014-11-13 | 1,175 | 1,188 | 1,156 | 1,169 | 126,300 | 1,169 |
| 2014-11-12 | 1,170 | 1,192 | 1,161 | 1,170 | 235,700 | 1,170 |
| 2014-11-11 | 1,162 | 1,182 | 1,151 | 1,170 | 154,100 | 1,170 |
| 2014-11-10 | 1,123 | 1,179 | 1,115 | 1,153 | 210,400 | 1,153 |
| 2014-11-07 | 1,138 | 1,138 | 1,099 | 1,111 | 199,500 | 1,111 |
| 2014-11-06 | 1,137 | 1,166 | 1,068 | 1,126 | 179,900 | 1,126 |
| 2014-11-05 | 1,163 | 1,175 | 1,130 | 1,162 | 193,800 | 1,162 |
| 2014-11-04 | 1,185 | 1,185 | 1,146 | 1,162 | 151,200 | 1,162 |
| 2014-10-31 | 1,122 | 1,138 | 1,100 | 1,125 | 194,100 | 1,125 |
| 2014-10-30 | 1,086 | 1,105 | 1,083 | 1,092 | 131,400 | 1,092 |
| 2014-10-29 | 1,071 | 1,095 | 1,070 | 1,074 | 136,200 | 1,074 |
| 2014-10-28 | 1,078 | 1,083 | 1,055 | 1,059 | 153,100 | 1,059 |
| 2014-10-27 | 1,069 | 1,086 | 1,053 | 1,061 | 77,500 | 1,061 |
| 2014-10-24 | 1,031 | 1,072 | 1,031 | 1,055 | 231,800 | 1,055 |
| 2014-10-23 | 1,025 | 1,043 | 1,012 | 1,034 | 192,300 | 1,034 |
| 2014-10-22 | 1,012 | 1,031 | 1,012 | 1,026 | 223,800 | 1,026 |
| 2014-10-21 | 1,010 | 1,017 | 992 | 998 | 124,100 | 998 |
| 2014-10-20 | 1,007 | 1,030 | 1,003 | 1,029 | 89,500 | 1,029 |
| 2014-10-17 | 1,000 | 1,010 | 985 | 988 | 177,500 | 988 |
| 2014-10-16 | 1,003 | 1,021 | 993 | 1,000 | 213,300 | 1,000 |
| 2014-10-15 | 1,008 | 1,027 | 1,005 | 1,020 | 137,000 | 1,020 |
| 2014-10-14 | 1,018 | 1,035 | 999 | 1,001 | 102,700 | 1,001 |
| 2014-10-10 | 1,040 | 1,058 | 1,038 | 1,047 | 131,400 | 1,047 |
| 2014-10-09 | 1,078 | 1,099 | 1,058 | 1,060 | 104,300 | 1,060 |
| 2014-10-08 | 1,070 | 1,082 | 1,053 | 1,078 | 110,800 | 1,078 |
| 2014-10-07 | 1,090 | 1,106 | 1,072 | 1,078 | 205,400 | 1,078 |
| 2014-10-06 | 1,065 | 1,092 | 1,062 | 1,085 | 136,500 | 1,085 |
| 2014-10-03 | 1,041 | 1,069 | 1,040 | 1,048 | 126,300 | 1,048 |
| 2014-10-02 | 1,054 | 1,079 | 1,034 | 1,037 | 254,700 | 1,037 |
| 2014-10-01 | 1,094 | 1,111 | 1,083 | 1,084 | 164,600 | 1,084 |
| 2014-09-30 | 1,141 | 1,143 | 1,091 | 1,094 | 247,900 | 1,094 |
| 2014-09-29 | 1,169 | 1,172 | 1,135 | 1,139 | 170,300 | 1,139 |
| 2014-09-26 | 1,175 | 1,180 | 1,162 | 1,175 | 176,900 | 1,175 |
| 2014-09-25 | 1,171 | 1,198 | 1,146 | 1,195 | 413,000 | 1,195 |
| 2014-09-24 | 1,146 | 1,163 | 1,133 | 1,158 | 252,100 | 1,158 |
| 2014-09-22 | 1,103 | 1,154 | 1,102 | 1,151 | 284,000 | 1,151 |
| 2014-09-19 | 1,082 | 1,105 | 1,077 | 1,097 | 315,100 | 1,097 |
| 2014-09-18 | 1,076 | 1,088 | 1,073 | 1,082 | 120,900 | 1,082 |
| 2014-09-17 | 1,093 | 1,107 | 1,060 | 1,068 | 122,200 | 1,068 |
| 2014-09-16 | 1,080 | 1,102 | 1,080 | 1,091 | 160,800 | 1,091 |
| 2014-09-12 | 1,064 | 1,076 | 1,062 | 1,070 | 159,100 | 1,070 |
| 2014-09-11 | 1,071 | 1,080 | 1,058 | 1,062 | 178,100 | 1,062 |
| 2014-09-10 | 1,039 | 1,059 | 1,035 | 1,055 | 164,700 | 1,055 |
| 2014-09-09 | 1,035 | 1,051 | 1,030 | 1,046 | 134,900 | 1,046 |
| 2014-09-08 | 1,008 | 1,038 | 1,008 | 1,035 | 258,500 | 1,035 |
| 2014-09-05 | 1,005 | 1,007 | 996 | 1,002 | 96,200 | 1,002 |
| 2014-09-04 | 1,000 | 1,003 | 995 | 1,002 | 90,000 | 1,002 |
| 2014-09-03 | 999 | 999 | 990 | 994 | 102,500 | 994 |
| 2014-09-02 | 992 | 998 | 990 | 995 | 101,100 | 995 |
| 2014-09-01 | 980 | 988 | 967 | 987 | 104,400 | 987 |
| 2014-08-29 | 981 | 981 | 966 | 976 | 83,300 | 976 |
| 2014-08-28 | 988 | 995 | 983 | 990 | 136,300 | 990 |
| 2014-08-27 | 978 | 992 | 973 | 988 | 84,300 | 988 |
| 2014-08-26 | 988 | 989 | 980 | 985 | 45,200 | 985 |
| 2014-08-25 | 987 | 988 | 979 | 986 | 47,900 | 986 |
| 2014-08-22 | 994 | 995 | 975 | 979 | 150,300 | 979 |
| 2014-08-21 | 984 | 994 | 982 | 990 | 139,400 | 990 |
| 2014-08-20 | 985 | 989 | 980 | 984 | 99,800 | 984 |
| 2014-08-19 | 982 | 990 | 978 | 985 | 88,000 | 985 |
| 2014-08-18 | 967 | 986 | 967 | 978 | 44,200 | 978 |
| 2014-08-15 | 962 | 980 | 952 | 973 | 59,800 | 973 |
| 2014-08-14 | 953 | 968 | 948 | 965 | 62,200 | 965 |
| 2014-08-13 | 955 | 967 | 949 | 961 | 79,900 | 961 |
| 2014-08-12 | 944 | 960 | 942 | 959 | 126,000 | 959 |
| 2014-08-11 | 940 | 946 | 920 | 935 | 71,700 | 935 |
| 2014-08-08 | 925 | 945 | 907 | 915 | 109,000 | 915 |
| 2014-08-07 | 931 | 951 | 919 | 931 | 158,500 | 931 |
| 2014-08-06 | 923 | 950 | 923 | 946 | 251,100 | 946 |
| 2014-08-05 | 918 | 931 | 911 | 920 | 143,800 | 920 |
| 2014-08-04 | 928 | 930 | 892 | 922 | 474,100 | 922 |
| 2014-08-01 | 1,011 | 1,012 | 932 | 935 | 311,500 | 935 |
| 2014-07-31 | 1,025 | 1,028 | 1,017 | 1,020 | 151,300 | 1,020 |
| 2014-07-30 | 1,010 | 1,023 | 1,007 | 1,020 | 101,400 | 1,020 |
| 2014-07-29 | 1,015 | 1,019 | 1,000 | 1,012 | 119,900 | 1,012 |
| 2014-07-28 | 1,010 | 1,021 | 1,006 | 1,015 | 103,500 | 1,015 |
| 2014-07-25 | 996 | 1,006 | 994 | 1,001 | 130,200 | 1,001 |
| 2014-07-24 | 981 | 995 | 979 | 995 | 98,200 | 995 |
| 2014-07-23 | 987 | 998 | 981 | 988 | 62,200 | 988 |
| 2014-07-22 | 1,000 | 1,023 | 992 | 996 | 90,300 | 996 |
| 2014-07-18 | 989 | 1,003 | 980 | 1,000 | 148,700 | 1,000 |
| 2014-07-17 | 988 | 990 | 975 | 989 | 85,000 | 989 |
| 2014-07-16 | 980 | 989 | 975 | 977 | 78,400 | 977 |
| 2014-07-15 | 980 | 988 | 971 | 981 | 148,400 | 981 |
| 2014-07-14 | 976 | 977 | 963 | 977 | 73,700 | 977 |
| 2014-07-11 | 969 | 971 | 958 | 966 | 95,500 | 966 |
| 2014-07-10 | 992 | 992 | 966 | 968 | 134,900 | 968 |
| 2014-07-09 | 978 | 988 | 966 | 984 | 154,400 | 984 |
| 2014-07-08 | 970 | 980 | 964 | 977 | 155,500 | 977 |
| 2014-07-07 | 979 | 979 | 958 | 968 | 124,800 | 968 |
| 2014-07-04 | 968 | 968 | 945 | 950 | 56,600 | 950 |
| 2014-07-03 | 959 | 965 | 950 | 963 | 73,600 | 963 |
| 2014-07-02 | 958 | 966 | 955 | 962 | 66,000 | 962 |
| 2014-07-01 | 950 | 972 | 950 | 968 | 130,900 | 968 |
| 2014-06-30 | 921 | 946 | 921 | 944 | 100,400 | 944 |
| 2014-06-27 | 917 | 922 | 906 | 921 | 107,800 | 921 |
| 2014-06-26 | 918 | 924 | 899 | 919 | 159,100 | 919 |
| 2014-06-25 | 915 | 926 | 912 | 918 | 47,700 | 918 |
| 2014-06-24 | 914 | 926 | 910 | 917 | 60,700 | 917 |
| 2014-06-23 | 919 | 924 | 911 | 914 | 70,300 | 914 |
| 2014-06-20 | 921 | 927 | 912 | 922 | 79,100 | 922 |
| 2014-06-19 | 915 | 931 | 915 | 927 | 80,800 | 927 |
| 2014-06-18 | 907 | 930 | 906 | 927 | 76,600 | 927 |
| 2014-06-17 | 920 | 931 | 909 | 914 | 104,400 | 914 |
| 2014-06-16 | 925 | 932 | 916 | 919 | 68,600 | 919 |
| 2014-06-13 | 932 | 934 | 915 | 927 | 131,000 | 927 |
| 2014-06-12 | 935 | 954 | 929 | 942 | 100,400 | 942 |
| 2014-06-11 | 926 | 945 | 926 | 945 | 83,100 | 945 |
| 2014-06-10 | 930 | 942 | 927 | 933 | 125,500 | 933 |
| 2014-06-09 | 940 | 942 | 931 | 936 | 60,600 | 936 |
| 2014-06-06 | 940 | 948 | 931 | 944 | 134,300 | 944 |
| 2014-06-05 | 930 | 947 | 925 | 933 | 127,300 | 933 |
| 2014-06-04 | 923 | 932 | 917 | 924 | 96,000 | 924 |
| 2014-06-03 | 920 | 920 | 905 | 912 | 125,700 | 912 |
| 2014-06-02 | 870 | 917 | 868 | 914 | 158,800 | 914 |
| 2014-05-30 | 862 | 871 | 851 | 859 | 91,200 | 859 |
| 2014-05-29 | 872 | 874 | 864 | 869 | 82,800 | 869 |
| 2014-05-28 | 900 | 900 | 872 | 874 | 75,000 | 874 |
| 2014-05-27 | 869 | 898 | 867 | 894 | 121,200 | 894 |
| 2014-05-26 | 871 | 878 | 856 | 876 | 87,100 | 876 |
| 2014-05-23 | 855 | 867 | 849 | 857 | 87,100 | 857 |
| 2014-05-22 | 840 | 852 | 831 | 844 | 94,800 | 844 |
| 2014-05-21 | 806 | 837 | 804 | 835 | 94,800 | 835 |
| 2014-05-20 | 825 | 829 | 814 | 814 | 134,400 | 814 |
| 2014-05-19 | 825 | 837 | 816 | 817 | 65,400 | 817 |
| 2014-05-16 | 863 | 865 | 824 | 824 | 248,400 | 824 |
| 2014-05-15 | 882 | 886 | 858 | 878 | 156,700 | 878 |
| 2014-05-14 | 827 | 901 | 827 | 900 | 228,300 | 900 |
| 2014-05-13 | 875 | 885 | 840 | 842 | 140,800 | 842 |
| 2014-05-12 | 896 | 904 | 875 | 875 | 67,400 | 875 |
| 2014-05-09 | 885 | 909 | 883 | 906 | 75,900 | 906 |
| 2014-05-08 | 879 | 903 | 874 | 897 | 100,300 | 897 |
| 2014-05-07 | 911 | 914 | 871 | 873 | 96,800 | 873 |
| 2014-05-02 | 915 | 920 | 904 | 920 | 60,400 | 920 |
| 2014-05-01 | 914 | 924 | 896 | 921 | 72,500 | 921 |
| 2014-04-30 | 892 | 904 | 892 | 899 | 71,600 | 899 |
| 2014-04-28 | 910 | 910 | 882 | 896 | 64,600 | 896 |
| 2014-04-25 | 896 | 914 | 893 | 906 | 33,400 | 906 |
| 2014-04-24 | 910 | 910 | 884 | 891 | 142,400 | 891 |
| 2014-04-23 | 907 | 913 | 902 | 910 | 52,700 | 910 |
| 2014-04-22 | 908 | 913 | 899 | 901 | 64,800 | 901 |
| 2014-04-21 | 900 | 909 | 898 | 902 | 31,500 | 902 |
| 2014-04-18 | 907 | 907 | 891 | 895 | 76,900 | 895 |
| 2014-04-17 | 908 | 914 | 900 | 906 | 52,300 | 906 |
| 2014-04-16 | 885 | 912 | 881 | 909 | 82,600 | 909 |
| 2014-04-15 | 883 | 892 | 870 | 875 | 114,300 | 875 |
| 2014-04-14 | 884 | 892 | 880 | 885 | 73,000 | 885 |
| 2014-04-11 | 897 | 902 | 874 | 892 | 70,800 | 892 |
| 2014-04-10 | 924 | 937 | 910 | 911 | 64,200 | 911 |
| 2014-04-09 | 921 | 930 | 910 | 922 | 92,600 | 922 |
| 2014-04-08 | 928 | 949 | 926 | 939 | 81,600 | 939 |
| 2014-04-07 | 959 | 964 | 939 | 943 | 72,000 | 943 |
| 2014-04-04 | 968 | 983 | 958 | 974 | 65,100 | 974 |
| 2014-04-03 | 975 | 992 | 975 | 980 | 81,800 | 980 |
| 2014-04-02 | 976 | 996 | 976 | 981 | 91,300 | 981 |
| 2014-04-01 | 975 | 989 | 963 | 983 | 96,700 | 983 |
| 2014-03-31 | 971 | 976 | 950 | 975 | 131,600 | 975 |
| 2014-03-28 | 957 | 971 | 941 | 966 | 128,100 | 966 |
| 2014-03-27 | 960 | 975 | 944 | 958 | 220,800 | 958 |
| 2014-03-26 | 995 | 1,006 | 961 | 966 | 276,800 | 966 |
| 2014-03-25 | 970 | 996 | 959 | 969 | 175,700 | 969 |
| 2014-03-24 | 912 | 975 | 912 | 955 | 188,700 | 955 |
| 2014-03-20 | 927 | 935 | 906 | 912 | 138,800 | 912 |
| 2014-03-19 | 942 | 950 | 920 | 927 | 61,900 | 927 |
| 2014-03-18 | 943 | 950 | 930 | 943 | 65,300 | 943 |
| 2014-03-17 | 913 | 927 | 910 | 918 | 100,800 | 918 |
| 2014-03-14 | 935 | 951 | 910 | 913 | 217,800 | 913 |
| 2014-03-13 | 951 | 970 | 947 | 950 | 89,300 | 950 |
| 2014-03-12 | 972 | 987 | 934 | 951 | 116,100 | 951 |
| 2014-03-11 | 998 | 1,005 | 972 | 987 | 97,000 | 987 |
| 2014-03-10 | 987 | 997 | 975 | 992 | 53,700 | 992 |
| 2014-03-07 | 996 | 996 | 964 | 988 | 63,100 | 988 |
| 2014-03-06 | 976 | 987 | 967 | 986 | 76,100 | 986 |
| 2014-03-05 | 978 | 986 | 966 | 972 | 58,400 | 972 |
| 2014-03-04 | 951 | 975 | 946 | 973 | 93,800 | 973 |
| 2014-03-03 | 963 | 963 | 928 | 959 | 168,700 | 959 |
| 2014-02-28 | 962 | 977 | 958 | 970 | 285,000 | 970 |
| 2014-02-27 | 930 | 970 | 928 | 947 | 247,700 | 947 |
| 2014-02-26 | 910 | 949 | 908 | 936 | 161,600 | 936 |
| 2014-02-25 | 914 | 929 | 901 | 916 | 189,300 | 916 |
| 2014-02-24 | 925 | 928 | 899 | 914 | 89,300 | 914 |
| 2014-02-21 | 921 | 932 | 911 | 928 | 223,100 | 928 |
| 2014-02-20 | 944 | 954 | 914 | 918 | 166,400 | 918 |
| 2014-02-19 | 921 | 933 | 910 | 929 | 184,500 | 929 |
| 2014-02-18 | 914 | 940 | 900 | 936 | 151,800 | 936 |
| 2014-02-17 | 930 | 936 | 904 | 929 | 100,100 | 929 |
| 2014-02-14 | 922 | 943 | 912 | 926 | 123,200 | 926 |
| 2014-02-13 | 949 | 949 | 920 | 925 | 56,600 | 925 |
| 2014-02-12 | 920 | 940 | 920 | 935 | 62,600 | 935 |
| 2014-02-10 | 944 | 944 | 903 | 920 | 111,500 | 920 |
| 2014-02-07 | 940 | 940 | 901 | 924 | 196,200 | 924 |
| 2014-02-06 | 835 | 876 | 835 | 865 | 83,700 | 865 |
| 2014-02-05 | 835 | 859 | 835 | 846 | 144,700 | 846 |
| 2014-02-04 | 830 | 867 | 825 | 830 | 220,700 | 830 |
| 2014-02-03 | 919 | 929 | 898 | 906 | 83,600 | 906 |
| 2014-01-31 | 945 | 964 | 920 | 929 | 126,900 | 929 |
| 2014-01-30 | 943 | 954 | 935 | 944 | 89,500 | 944 |
| 2014-01-29 | 966 | 975 | 943 | 974 | 142,000 | 974 |
| 2014-01-28 | 922 | 958 | 922 | 936 | 122,700 | 936 |
| 2014-01-27 | 936 | 953 | 923 | 924 | 232,300 | 924 |
| 2014-01-24 | 965 | 973 | 956 | 965 | 188,800 | 965 |
| 2014-01-23 | 993 | 996 | 973 | 975 | 102,900 | 975 |
| 2014-01-22 | 1,000 | 1,029 | 976 | 992 | 126,000 | 992 |
| 2014-01-21 | 1,027 | 1,027 | 1,001 | 1,005 | 69,600 | 1,005 |
| 2014-01-20 | 1,033 | 1,038 | 1,020 | 1,024 | 87,900 | 1,024 |
| 2014-01-17 | 1,015 | 1,040 | 1,014 | 1,030 | 117,300 | 1,030 |
| 2014-01-16 | 1,000 | 1,024 | 998 | 1,010 | 161,400 | 1,010 |
| 2014-01-15 | 984 | 998 | 973 | 997 | 90,900 | 997 |
| 2014-01-14 | 976 | 983 | 961 | 965 | 110,200 | 965 |
| 2014-01-10 | 980 | 999 | 980 | 990 | 89,900 | 990 |
| 2014-01-09 | 1,000 | 1,000 | 979 | 989 | 157,000 | 989 |
| 2014-01-08 | 984 | 999 | 967 | 998 | 124,500 | 998 |
| 2014-01-07 | 1,003 | 1,007 | 981 | 984 | 78,300 | 984 |
| 2014-01-06 | 1,001 | 1,018 | 998 | 1,016 | 93,400 | 1,016 |
分割・併合履歴 ： [1988-03-28]1株→1.05株
