1. HOME >
  2. 株価時系列 >
  3. 4633 >
  4. 2016年

4633 サカタインクス(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,4391,4481,4191,44678,4001,446
2016-12-291,4501,4611,4341,440127,4001,440
2016-12-281,4531,4591,4411,453144,9001,453
2016-12-271,4461,4751,4361,466345,5001,466
2016-12-261,4571,4711,4361,446255,5001,446
2016-12-221,4441,4581,4351,456144,7001,456
2016-12-211,4751,4781,4441,447194,2001,447
2016-12-201,4551,4791,4411,474177,6001,474
2016-12-191,4841,4901,4581,466237,3001,466
2016-12-161,5161,5201,4971,505122,8001,505
2016-12-151,5151,5231,5041,515117,9001,515
2016-12-141,5291,5301,5131,51687,9001,516
2016-12-131,5141,5371,5141,53586,9001,535
2016-12-121,5341,5341,4991,525125,9001,525
2016-12-091,5081,5351,5061,529195,0001,529
2016-12-081,5371,5481,5201,548131,2001,548
2016-12-071,5151,5261,5111,52247,2001,522
2016-12-061,5181,5241,4981,50472,8001,504
2016-12-051,4911,5081,4841,50591,9001,505
2016-12-021,4991,5071,4891,50083,8001,500
2016-12-011,5001,5251,4871,498135,4001,498
2016-11-301,4721,4981,4721,498117,0001,498
2016-11-291,4731,4831,4691,47666,6001,476
2016-11-281,4641,4951,4571,490107,1001,490
2016-11-251,4661,4791,4581,46768,5001,467
2016-11-241,4891,4891,4551,45965,3001,459
2016-11-221,4531,4791,4491,47190,3001,471
2016-11-211,4631,4641,4491,45993,5001,459
2016-11-181,4501,4541,4261,452167,9001,452
2016-11-171,4501,4521,4221,444162,5001,444
2016-11-161,4751,4751,4511,465175,9001,465
2016-11-151,4801,4971,4371,460176,5001,460
2016-11-141,4361,4681,4131,442191,5001,442
2016-11-111,4251,4361,3811,389118,0001,389
2016-11-101,4051,4111,3851,402133,4001,402
2016-11-091,3901,4081,3061,318180,8001,318
2016-11-081,3721,3851,3721,38160,3001,381
2016-11-071,3751,3861,3631,36790,2001,367
2016-11-041,3531,3781,3511,365173,2001,365
2016-11-021,3641,3731,3411,353180,0001,353
2016-11-011,3801,3861,3731,385136,1001,385
2016-10-311,3641,3841,3641,378112,6001,378
2016-10-281,3601,3761,3601,371156,9001,371
2016-10-271,3491,3521,3371,346108,0001,346
2016-10-261,3421,3561,3361,354112,0001,354
2016-10-251,3401,3521,3351,349107,3001,349
2016-10-241,3351,3461,3291,34173,1001,341
2016-10-211,3211,3371,3191,33681,5001,336
2016-10-201,3251,3281,3161,32192,6001,321
2016-10-191,3001,3291,2981,325130,7001,325
2016-10-171,2961,2991,2811,29475,6001,294
2016-10-131,2921,2941,2781,287186,1001,287
2016-10-121,2671,2891,2591,281193,4001,281
2016-10-111,2771,2841,2671,28093,0001,280
2016-10-071,2641,2751,2641,27497,7001,274
2016-10-061,2651,2941,2651,272146,6001,272
2016-10-051,2511,2591,2461,25697,8001,256
2016-10-041,2311,2521,2291,25165,3001,251
2016-10-031,2351,2551,2231,22999,4001,229
2016-09-301,2091,2251,1791,217133,0001,217
2016-09-291,2231,2321,2201,22386,0001,223
2016-09-281,2121,2321,2021,228105,0001,228
2016-09-271,1781,2161,1651,216108,9001,216
2016-09-261,1971,2101,1911,19278,5001,192
2016-09-231,2041,2041,1831,19593,5001,195
2016-09-211,1551,2001,1481,19892,1001,198
2016-09-201,1361,1771,1341,161179,3001,161
2016-09-161,1671,1731,1311,137164,0001,137
2016-09-151,1591,1731,1571,166108,3001,166
2016-09-141,1601,1741,1571,16061,8001,160
2016-09-131,1871,1901,1571,171141,2001,171
2016-09-121,1701,1791,1591,17084,5001,170
2016-09-091,2161,2171,1901,193121,8001,193
2016-09-081,2171,2201,2101,21871,2001,218
2016-09-071,2161,2421,2101,22097,3001,220
2016-09-061,2221,2451,2201,239103,6001,239
2016-09-051,2291,2321,2131,22163,1001,221
2016-09-021,2391,2421,2031,216156,7001,216
2016-09-011,2231,2401,2111,237111,2001,237
2016-08-311,1891,2291,1821,220155,6001,220
2016-08-301,2011,2011,1631,17190,1001,171
2016-08-291,1841,2111,1841,21090,2001,210
2016-08-261,1871,1871,1661,17489,9001,174
2016-08-251,1651,1771,1571,16471,7001,164
2016-08-241,1781,1881,1631,16998,3001,169
2016-08-231,1551,1831,1441,178112,8001,178
2016-08-221,1421,1571,1311,15697,0001,156
2016-08-191,1241,1341,1181,12749,2001,127
2016-08-181,1111,1241,1061,11458,3001,114
2016-08-171,1241,1271,1051,12586,1001,125
2016-08-161,1501,1571,1271,12796,6001,127
2016-08-151,2151,2151,1411,144160,9001,144
2016-08-121,2451,2591,2171,21989,1001,219
2016-08-101,2601,2631,2241,24661,1001,246
2016-08-091,2241,2481,2191,23593,2001,235
2016-08-081,2521,2631,2161,22166,5001,221
2016-08-051,2351,2401,2001,21183,6001,211
2016-08-041,2341,2521,2191,23569,9001,235
2016-08-031,2481,2591,2261,22951,9001,229
2016-08-021,2591,2931,2401,278141,9001,278
2016-08-011,3011,3011,2731,28133,8001,281
2016-07-291,3031,3191,2801,31654,3001,316
2016-07-281,2891,3191,2891,30934,1001,309
2016-07-271,2931,3101,2881,30766,0001,307
2016-07-261,2751,2851,2571,27051,6001,270
2016-07-251,2971,2981,2671,28566,2001,285
2016-07-221,2971,3091,2771,29454,2001,294
2016-07-211,3261,3301,3141,32754,8001,327
2016-07-201,3001,3021,2771,29745,3001,297
2016-07-191,3181,3321,3081,31952,2001,319
2016-07-151,2841,3201,2841,30175,1001,301
2016-07-141,2921,3031,2641,26894,0001,268
2016-07-131,3121,3281,2901,297121,5001,297
2016-07-121,2311,2831,2141,267146,9001,267
2016-07-111,1711,2081,1661,20168,1001,201
2016-07-081,1521,1561,1291,13058,6001,130
2016-07-071,1591,1641,1381,14538,3001,145
2016-07-061,1671,1701,1421,17051,7001,170
2016-07-051,1931,2001,1871,19634,0001,196
2016-07-041,2011,2121,1901,20939,9001,209
2016-07-011,2201,2371,1851,21584,4001,215
2016-06-301,2101,2231,1631,168131,1001,168
2016-06-291,1851,1951,1641,19166,0001,191
2016-06-281,1781,1821,1351,170141,6001,170
2016-06-271,2241,2461,2021,21497,7001,214
2016-06-241,3291,3301,1901,199135,4001,199
2016-06-231,2881,3281,2751,32687,5001,326
2016-06-221,3071,3241,2601,280154,1001,280
2016-06-211,2781,3321,2701,325137,7001,325
2016-06-201,2831,3141,2691,30086,4001,300
2016-06-171,2531,2841,2511,258138,7001,258
2016-06-161,2851,2851,2201,225158,2001,225
2016-06-151,3051,3151,2901,30286,5001,302
2016-06-141,3211,3371,3161,32362,9001,323
2016-06-131,3421,3521,3151,336143,1001,336
2016-06-101,3931,3931,3621,371145,8001,371
2016-06-091,3761,4141,3751,391186,5001,391
2016-06-081,3501,3681,3451,368100,2001,368
2016-06-071,3141,3481,3141,348126,7001,348
2016-06-061,2871,3081,2741,307121,9001,307
2016-06-031,2801,3191,2801,31893,1001,318
2016-06-021,3091,3101,2661,274149,5001,274
2016-06-011,3001,3441,2721,330242,2001,330
2016-05-311,2641,3001,2641,30099,5001,300
2016-05-301,2621,2771,2531,27256,6001,272
2016-05-271,2661,2751,2611,26852,4001,268
2016-05-261,2841,2841,2601,26989,8001,269
2016-05-251,2701,2801,2571,262149,1001,262
2016-05-241,2541,2651,2441,249106,8001,249
2016-05-231,2791,2791,2501,256144,3001,256
2016-05-201,2561,2941,2471,288186,2001,288
2016-05-191,2451,2661,2341,253169,0001,253
2016-05-181,2411,2451,2221,234137,0001,234
2016-05-171,2271,2561,2271,256129,1001,256
2016-05-161,2401,2571,2041,211217,4001,211
2016-05-131,2381,2481,2061,220123,7001,220
2016-05-121,2111,2391,2041,239106,2001,239
2016-05-111,2561,2571,2291,23497,5001,234
2016-05-101,2051,2411,2041,241139,7001,241
2016-05-091,2011,2321,1891,197101,7001,197
2016-05-061,1941,2201,1741,186248,4001,186
2016-05-021,1961,2301,1821,193218,2001,193
2016-04-281,2951,2961,2371,246153,5001,246
2016-04-271,3011,3011,2761,282140,1001,282
2016-04-261,2941,3181,2851,295279,1001,295
2016-04-251,2911,3071,2791,295230,0001,295
2016-04-221,2991,3001,2621,296286,8001,296
2016-04-211,3111,3211,2921,317205,9001,317
2016-04-201,3181,3291,2871,293241,4001,293
2016-04-191,2911,3321,2911,318219,2001,318
2016-04-181,2421,2681,2381,261106,5001,261
2016-04-151,3031,3041,2771,296219,0001,296
2016-04-141,2571,3131,2521,310445,1001,310
2016-04-131,2431,2571,2291,242293,3001,242
2016-04-121,2141,2411,2111,229269,7001,229
2016-04-111,1921,2001,1701,192132,2001,192
2016-04-081,1461,2091,1411,193225,3001,193
2016-04-071,1771,1971,1471,174248,1001,174
2016-04-061,1901,2041,1421,150161,1001,150
2016-04-051,1831,2051,1801,181268,6001,181
2016-04-041,1841,2001,1801,198190,4001,198
2016-04-011,2251,2251,1751,177237,2001,177
2016-03-311,2471,2571,2251,226234,9001,226
2016-03-301,2241,2791,2201,257351,0001,257
2016-03-291,2231,2281,2151,224153,1001,224
2016-03-281,2071,2251,1681,220288,2001,220
2016-03-251,1881,2031,1681,187236,9001,187
2016-03-241,1801,1991,1691,189125,7001,189
2016-03-231,2161,2181,1791,191117,5001,191
2016-03-221,2151,2271,1971,214196,4001,214
2016-03-181,1741,2071,1741,195233,7001,195
2016-03-171,1801,1831,1581,166166,5001,166
2016-03-161,1191,1741,1091,163175,2001,163
2016-03-151,1341,1361,1191,12694,6001,126
2016-03-141,1221,1491,1181,134160,9001,134
2016-03-111,0921,1141,0751,106170,8001,106
2016-03-101,0891,1131,0861,109155,5001,109
2016-03-091,0781,0951,0601,087109,6001,087
2016-03-081,1051,1141,0701,079107,7001,079
2016-03-071,1121,1231,1091,11552,5001,115
2016-03-041,1191,1261,1051,111200,5001,111
2016-03-031,1221,1281,0941,124190,0001,124
2016-03-021,1161,1441,1111,136301,8001,136
2016-03-011,0891,0911,0561,079117,7001,079
2016-02-291,1081,1301,0951,095167,3001,095
2016-02-261,1181,1391,1101,121200,8001,121
2016-02-251,1251,1381,0991,108297,3001,108
2016-02-241,1171,1341,1011,116181,3001,116
2016-02-231,1411,1431,1071,116119,9001,116
2016-02-221,1071,1501,1041,137141,7001,137
2016-02-191,1561,1621,1041,116193,9001,116
2016-02-181,1291,1941,1291,167341,1001,167
2016-02-171,0861,1181,0521,076179,8001,076
2016-02-161,0281,1161,0281,077239,7001,077
2016-02-159791,0539631,053168,3001,053
2016-02-12950957899903177,300903
2016-02-101,0231,026959971120,800971
2016-02-091,0161,0269971,005111,5001,005
2016-02-081,0211,0791,0181,070101,4001,070
2016-02-051,0621,0651,0181,042250,9001,042
2016-02-041,0781,1151,0771,092118,6001,092
2016-02-031,1161,1261,0791,100150,3001,100
2016-02-021,1751,1751,1471,151136,6001,151
2016-02-011,1501,1941,1501,184154,8001,184
2016-01-291,1101,1461,0981,134152,1001,134
2016-01-281,0911,1151,0831,08986,0001,089
2016-01-271,0841,1151,0841,096102,5001,096
2016-01-261,0751,0831,0581,063114,2001,063
2016-01-251,0751,1071,0711,091164,6001,091
2016-01-221,0251,0511,0071,050140,5001,050
2016-01-211,0191,042987989177,500989
2016-01-201,0531,0651,0191,019137,5001,019
2016-01-191,0691,0851,0531,05896,0001,058
2016-01-181,0741,0841,0641,076100,7001,076
2016-01-151,1381,1381,0921,100101,0001,100
2016-01-141,1271,1281,0971,108207,4001,108
2016-01-131,1091,1661,1091,162224,2001,162
2016-01-121,1181,1351,0971,097129,2001,097
2016-01-081,1531,1681,1421,14698,3001,146
2016-01-071,1921,1921,1511,158141,6001,158
2016-01-061,1951,2101,1721,193156,7001,193
2016-01-051,2071,2131,1931,203165,3001,203
2016-01-041,2701,2721,2111,215169,0001,215

分割・併合履歴 ： [1988-03-28]1株→1.05株