4633 サカタインクス(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,801	1,818	1,792	1,801	83,600	1,801
2017-12-28	1,812	1,826	1,796	1,799	135,800	1,799
2017-12-27	1,791	1,829	1,791	1,812	164,900	1,812
2017-12-26	1,801	1,832	1,796	1,807	373,200	1,807
2017-12-25	1,806	1,817	1,799	1,809	213,800	1,809
2017-12-22	1,800	1,812	1,799	1,800	139,800	1,800
2017-12-21	1,784	1,801	1,776	1,798	243,500	1,798
2017-12-20	1,780	1,797	1,772	1,784	172,200	1,784
2017-12-19	1,790	1,800	1,765	1,780	235,800	1,780
2017-12-18	1,788	1,803	1,764	1,802	289,900	1,802
2017-12-15	1,797	1,805	1,757	1,768	353,100	1,768
2017-12-14	1,821	1,831	1,802	1,806	350,600	1,806
2017-12-13	1,842	1,850	1,821	1,837	231,100	1,837
2017-12-12	1,888	1,892	1,844	1,855	212,500	1,855
2017-12-11	1,905	1,911	1,862	1,894	178,200	1,894
2017-12-08	1,887	1,925	1,887	1,909	186,100	1,909
2017-12-07	1,909	1,934	1,909	1,927	180,100	1,927
2017-12-06	1,912	1,937	1,902	1,905	186,600	1,905
2017-12-05	1,886	1,917	1,875	1,910	128,400	1,910
2017-12-04	1,968	1,968	1,898	1,898	188,400	1,898
2017-12-01	1,972	1,995	1,956	1,992	272,200	1,992
2017-11-30	1,931	1,952	1,897	1,945	259,400	1,945
2017-11-29	1,917	1,946	1,913	1,927	185,900	1,927
2017-11-28	1,900	1,904	1,872	1,886	183,100	1,886
2017-11-27	1,896	1,926	1,890	1,911	209,600	1,911
2017-11-24	1,845	1,871	1,842	1,856	195,900	1,856
2017-11-22	1,857	1,874	1,838	1,849	216,500	1,849
2017-11-21	1,792	1,818	1,792	1,801	125,600	1,801
2017-11-20	1,831	1,839	1,776	1,787	316,300	1,787
2017-11-17	1,832	1,865	1,802	1,810	313,100	1,810
2017-11-16	1,780	1,809	1,727	1,774	682,200	1,774
2017-11-15	1,896	1,898	1,794	1,800	706,700	1,800
2017-11-13	2,085	2,094	2,068	2,079	102,900	2,079
2017-11-10	2,091	2,121	2,073	2,114	129,000	2,114
2017-11-09	2,130	2,152	2,095	2,126	197,900	2,126
2017-11-08	2,111	2,116	2,086	2,112	158,900	2,112
2017-11-07	2,119	2,137	2,102	2,137	73,500	2,137
2017-11-06	2,158	2,168	2,139	2,153	74,000	2,153
2017-11-02	2,132	2,143	2,107	2,141	113,400	2,141
2017-11-01	2,170	2,170	2,135	2,155	138,900	2,155
2017-10-31	2,163	2,195	2,156	2,182	74,300	2,182
2017-10-30	2,170	2,177	2,125	2,169	177,600	2,169
2017-10-27	2,188	2,192	2,167	2,184	106,600	2,184
2017-10-26	2,172	2,184	2,143	2,165	255,200	2,165
2017-10-25	2,154	2,192	2,154	2,175	107,300	2,175
2017-10-24	2,135	2,168	2,131	2,167	126,400	2,167
2017-10-23	2,089	2,134	2,065	2,131	159,800	2,131
2017-10-20	2,033	2,054	2,030	2,047	85,200	2,047
2017-10-19	2,046	2,052	2,033	2,035	92,200	2,035
2017-10-18	2,058	2,065	2,040	2,050	75,100	2,050
2017-10-17	2,067	2,067	2,029	2,050	126,700	2,050
2017-10-16	2,065	2,072	2,048	2,049	110,600	2,049
2017-10-13	2,081	2,086	2,061	2,071	70,700	2,071
2017-10-12	2,080	2,099	2,069	2,079	53,200	2,079
2017-10-11	2,113	2,118	2,062	2,066	138,200	2,066
2017-10-10	2,056	2,116	2,056	2,113	115,300	2,113
2017-10-06	2,078	2,092	2,067	2,082	55,200	2,082
2017-10-05	2,119	2,122	2,081	2,090	73,200	2,090
2017-10-04	2,120	2,125	2,093	2,124	98,500	2,124
2017-10-03	2,103	2,123	2,089	2,120	116,700	2,120
2017-10-02	2,089	2,103	2,069	2,085	125,300	2,085
2017-09-29	2,076	2,087	2,055	2,077	117,600	2,077
2017-09-28	2,052	2,088	2,045	2,078	192,000	2,078
2017-09-27	2,018	2,033	2,002	2,033	159,700	2,033
2017-09-26	1,990	2,026	1,985	2,024	210,000	2,024
2017-09-25	2,016	2,021	1,985	1,995	88,700	1,995
2017-09-22	1,996	2,020	1,994	2,019	101,500	2,019
2017-09-21	2,039	2,048	2,013	2,015	103,500	2,015
2017-09-20	2,045	2,068	2,030	2,030	152,500	2,030
2017-09-19	2,085	2,085	2,027	2,042	322,200	2,042
2017-09-15	2,026	2,059	1,995	2,055	181,300	2,055
2017-09-14	2,030	2,036	2,006	2,023	88,300	2,023
2017-09-13	2,050	2,081	2,020	2,021	164,600	2,021
2017-09-12	2,030	2,048	2,004	2,014	160,300	2,014
2017-09-11	2,005	2,036	2,000	2,006	126,800	2,006
2017-09-08	1,973	2,016	1,973	1,994	234,800	1,994
2017-09-07	1,949	1,998	1,925	1,980	198,700	1,980
2017-09-06	1,879	1,925	1,867	1,919	103,200	1,919
2017-09-05	1,918	1,942	1,884	1,888	117,700	1,888
2017-09-04	1,956	1,956	1,901	1,903	128,600	1,903
2017-09-01	1,984	1,990	1,945	1,965	88,800	1,965
2017-08-31	1,946	1,957	1,937	1,951	90,500	1,951
2017-08-30	1,927	1,940	1,913	1,939	100,400	1,939
2017-08-29	1,881	1,924	1,881	1,919	122,200	1,919
2017-08-28	1,896	1,914	1,887	1,900	159,700	1,900
2017-08-25	1,875	1,891	1,859	1,888	76,600	1,888
2017-08-24	1,852	1,875	1,845	1,871	105,400	1,871
2017-08-23	1,863	1,876	1,839	1,851	142,700	1,851
2017-08-22	1,817	1,832	1,795	1,823	122,800	1,823
2017-08-21	1,810	1,819	1,797	1,816	116,100	1,816
2017-08-18	1,830	1,832	1,796	1,815	229,800	1,815
2017-08-17	1,800	1,821	1,784	1,813	191,500	1,813
2017-08-16	1,801	1,804	1,780	1,786	202,100	1,786
2017-08-15	1,784	1,791	1,762	1,774	191,600	1,774
2017-08-14	1,801	1,802	1,760	1,779	339,100	1,779
2017-08-10	2,060	2,077	1,780	1,799	582,100	1,799
2017-08-09	2,031	2,059	2,020	2,040	160,100	2,040
2017-08-08	2,085	2,089	2,047	2,056	127,900	2,056
2017-08-07	2,047	2,094	2,044	2,082	121,700	2,082
2017-08-04	2,010	2,044	2,004	2,044	119,900	2,044
2017-08-03	2,013	2,023	1,999	2,018	194,500	2,018
2017-08-02	1,975	2,019	1,971	2,013	94,400	2,013
2017-08-01	1,983	2,002	1,970	1,981	112,600	1,981
2017-07-31	2,015	2,019	1,990	1,998	95,000	1,998
2017-07-28	2,036	2,036	1,993	2,002	146,400	2,002
2017-07-27	2,058	2,084	2,043	2,065	111,700	2,065
2017-07-26	2,057	2,073	2,045	2,058	133,000	2,058
2017-07-25	2,096	2,096	2,055	2,069	105,300	2,069
2017-07-24	2,083	2,114	2,052	2,094	328,000	2,094
2017-07-21	1,961	2,088	1,958	2,083	390,500	2,083
2017-07-20	1,906	1,928	1,900	1,911	90,000	1,911
2017-07-19	1,881	1,917	1,877	1,906	107,400	1,906
2017-07-18	1,883	1,896	1,865	1,892	106,100	1,892
2017-07-14	1,850	1,890	1,846	1,887	91,500	1,887
2017-07-13	1,821	1,843	1,808	1,842	70,400	1,842
2017-07-12	1,810	1,832	1,810	1,821	34,300	1,821
2017-07-11	1,798	1,831	1,797	1,829	45,000	1,829
2017-07-10	1,792	1,815	1,789	1,806	60,100	1,806
2017-07-07	1,780	1,806	1,777	1,786	80,200	1,786
2017-07-06	1,811	1,814	1,793	1,798	98,800	1,798
2017-07-05	1,796	1,828	1,794	1,827	90,500	1,827
2017-07-04	1,840	1,844	1,795	1,800	120,800	1,800
2017-07-03	1,796	1,817	1,784	1,813	88,200	1,813
2017-06-30	1,786	1,795	1,776	1,790	91,600	1,790
2017-06-29	1,800	1,805	1,778	1,804	131,200	1,804
2017-06-28	1,838	1,844	1,799	1,801	125,900	1,801
2017-06-27	1,782	1,831	1,782	1,828	121,000	1,828
2017-06-26	1,780	1,797	1,773	1,782	97,100	1,782
2017-06-23	1,792	1,796	1,779	1,780	78,200	1,780
2017-06-22	1,786	1,796	1,777	1,786	108,700	1,786
2017-06-21	1,772	1,806	1,767	1,786	72,300	1,786
2017-06-20	1,764	1,792	1,755	1,787	75,100	1,787
2017-06-19	1,787	1,791	1,755	1,756	132,300	1,756
2017-06-16	1,763	1,794	1,761	1,787	264,300	1,787
2017-06-15	1,749	1,760	1,737	1,752	102,400	1,752
2017-06-14	1,782	1,789	1,755	1,755	129,700	1,755
2017-06-13	1,761	1,779	1,757	1,776	133,200	1,776
2017-06-12	1,757	1,771	1,754	1,765	92,400	1,765
2017-06-09	1,731	1,751	1,718	1,750	186,300	1,750
2017-06-08	1,732	1,744	1,717	1,727	116,300	1,727
2017-06-07	1,726	1,739	1,725	1,734	93,000	1,734
2017-06-06	1,745	1,745	1,727	1,735	90,100	1,735
2017-06-05	1,742	1,749	1,720	1,744	134,000	1,744
2017-06-02	1,726	1,752	1,726	1,747	106,500	1,747
2017-06-01	1,740	1,744	1,722	1,730	134,100	1,730
2017-05-31	1,712	1,752	1,712	1,749	115,700	1,749
2017-05-30	1,707	1,724	1,702	1,721	55,500	1,721
2017-05-29	1,716	1,716	1,705	1,707	78,100	1,707
2017-05-26	1,711	1,737	1,703	1,716	110,100	1,716
2017-05-25	1,723	1,732	1,703	1,706	116,000	1,706
2017-05-24	1,748	1,756	1,728	1,734	79,400	1,734
2017-05-23	1,720	1,745	1,708	1,726	163,900	1,726
2017-05-22	1,705	1,714	1,698	1,708	112,100	1,708
2017-05-19	1,685	1,692	1,665	1,687	85,100	1,687
2017-05-18	1,682	1,693	1,680	1,686	135,600	1,686
2017-05-17	1,679	1,699	1,671	1,692	134,800	1,692
2017-05-16	1,650	1,688	1,642	1,684	146,300	1,684
2017-05-15	1,649	1,661	1,641	1,656	89,100	1,656
2017-05-12	1,669	1,679	1,650	1,669	120,400	1,669
2017-05-11	1,664	1,694	1,658	1,692	155,500	1,692
2017-05-10	1,660	1,670	1,654	1,659	213,000	1,659
2017-05-09	1,651	1,662	1,645	1,658	76,800	1,658
2017-05-08	1,645	1,666	1,637	1,666	157,300	1,666
2017-05-02	1,614	1,626	1,608	1,617	153,100	1,617
2017-05-01	1,574	1,609	1,573	1,609	154,600	1,609
2017-04-28	1,570	1,577	1,565	1,574	81,700	1,574
2017-04-27	1,560	1,573	1,560	1,569	105,300	1,569
2017-04-26	1,535	1,575	1,535	1,566	149,500	1,566
2017-04-25	1,502	1,523	1,502	1,518	95,900	1,518
2017-04-24	1,524	1,524	1,493	1,502	93,400	1,502
2017-04-21	1,488	1,514	1,483	1,507	75,800	1,507
2017-04-20	1,471	1,494	1,468	1,479	70,700	1,479
2017-04-19	1,474	1,491	1,460	1,478	87,100	1,478
2017-04-18	1,460	1,493	1,460	1,474	97,500	1,474
2017-04-17	1,460	1,467	1,450	1,454	60,300	1,454
2017-04-14	1,468	1,476	1,452	1,460	90,100	1,460
2017-04-13	1,454	1,468	1,443	1,468	96,400	1,468
2017-04-12	1,475	1,477	1,458	1,460	107,200	1,460
2017-04-11	1,476	1,495	1,471	1,487	95,400	1,487
2017-04-10	1,492	1,503	1,477	1,487	94,900	1,487
2017-04-07	1,478	1,498	1,474	1,485	97,600	1,485
2017-04-06	1,504	1,511	1,471	1,471	97,500	1,471
2017-04-05	1,505	1,522	1,497	1,513	128,000	1,513
2017-04-04	1,533	1,537	1,494	1,509	128,400	1,509
2017-04-03	1,544	1,544	1,510	1,534	109,100	1,534
2017-03-31	1,561	1,561	1,533	1,533	167,200	1,533
2017-03-30	1,563	1,565	1,545	1,546	68,700	1,546
2017-03-29	1,566	1,570	1,552	1,560	69,600	1,560
2017-03-28	1,537	1,546	1,526	1,546	102,100	1,546
2017-03-27	1,519	1,532	1,511	1,526	68,900	1,526
2017-03-24	1,524	1,551	1,522	1,542	66,000	1,542
2017-03-23	1,540	1,540	1,519	1,524	67,400	1,524
2017-03-22	1,541	1,558	1,536	1,541	154,400	1,541
2017-03-21	1,531	1,589	1,531	1,571	185,500	1,571
2017-03-17	1,566	1,566	1,535	1,544	123,500	1,544
2017-03-16	1,531	1,561	1,527	1,554	101,100	1,554
2017-03-15	1,543	1,550	1,539	1,541	59,300	1,541
2017-03-14	1,551	1,561	1,540	1,554	91,200	1,554
2017-03-13	1,566	1,566	1,542	1,551	121,300	1,551
2017-03-10	1,579	1,592	1,566	1,575	206,800	1,575
2017-03-09	1,563	1,582	1,547	1,571	215,100	1,571
2017-03-08	1,555	1,572	1,545	1,554	164,500	1,554
2017-03-07	1,560	1,565	1,552	1,555	64,800	1,555
2017-03-06	1,579	1,579	1,562	1,565	53,100	1,565
2017-03-03	1,591	1,603	1,585	1,588	46,400	1,588
2017-03-02	1,621	1,640	1,590	1,603	71,500	1,603
2017-03-01	1,576	1,610	1,562	1,607	98,300	1,607
2017-02-28	1,585	1,601	1,571	1,573	125,800	1,573
2017-02-27	1,612	1,620	1,560	1,574	137,200	1,574
2017-02-24	1,630	1,630	1,572	1,588	136,700	1,588
2017-02-23	1,641	1,663	1,636	1,649	82,400	1,649
2017-02-22	1,626	1,632	1,610	1,628	92,300	1,628
2017-02-21	1,614	1,667	1,608	1,636	179,000	1,636
2017-02-20	1,611	1,618	1,601	1,614	80,600	1,614
2017-02-17	1,624	1,636	1,603	1,613	113,500	1,613
2017-02-16	1,666	1,681	1,617	1,628	248,700	1,628
2017-02-15	1,534	1,653	1,523	1,652	328,700	1,652
2017-02-14	1,518	1,530	1,491	1,517	98,000	1,517
2017-02-13	1,504	1,507	1,492	1,500	78,700	1,500
2017-02-10	1,474	1,483	1,459	1,483	61,100	1,483
2017-02-09	1,445	1,450	1,440	1,447	53,700	1,447
2017-02-08	1,446	1,457	1,437	1,456	35,800	1,456
2017-02-07	1,428	1,453	1,427	1,443	62,500	1,443
2017-02-06	1,462	1,462	1,437	1,449	52,700	1,449
2017-02-03	1,450	1,461	1,440	1,448	59,400	1,448
2017-02-02	1,487	1,496	1,451	1,452	98,100	1,452
2017-02-01	1,463	1,486	1,444	1,484	55,700	1,484
2017-01-31	1,500	1,500	1,465	1,480	63,000	1,480
2017-01-30	1,516	1,516	1,494	1,510	41,400	1,510
2017-01-27	1,532	1,535	1,514	1,524	78,300	1,524
2017-01-26	1,520	1,538	1,507	1,533	96,700	1,533
2017-01-25	1,500	1,521	1,496	1,518	90,100	1,518
2017-01-24	1,479	1,497	1,475	1,492	90,600	1,492
2017-01-23	1,471	1,492	1,468	1,482	96,600	1,482
2017-01-20	1,462	1,486	1,458	1,481	95,700	1,481
2017-01-19	1,452	1,466	1,446	1,462	71,200	1,462
2017-01-18	1,427	1,440	1,408	1,439	78,700	1,439
2017-01-17	1,456	1,456	1,429	1,430	68,900	1,430
2017-01-16	1,458	1,469	1,447	1,458	60,800	1,458
2017-01-13	1,474	1,481	1,469	1,478	66,900	1,478
2017-01-12	1,470	1,488	1,453	1,481	143,300	1,481
2017-01-11	1,444	1,466	1,441	1,463	87,900	1,463
2017-01-10	1,460	1,482	1,448	1,473	127,800	1,473
2017-01-06	1,467	1,474	1,456	1,468	96,100	1,468
2017-01-05	1,495	1,512	1,466	1,473	108,700	1,473
2017-01-04	1,454	1,494	1,447	1,492	144,200	1,492

分割・併合履歴： [1988-03-28]1株→1.05株