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