4633 サカタインクス(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,189	1,194	1,177	1,188	63,300	1,188
2019-12-27	1,158	1,196	1,148	1,190	170,900	1,190
2019-12-26	1,170	1,203	1,170	1,203	256,500	1,203
2019-12-25	1,196	1,197	1,162	1,165	156,400	1,165
2019-12-24	1,198	1,204	1,188	1,196	83,800	1,196
2019-12-23	1,208	1,213	1,194	1,196	88,500	1,196
2019-12-20	1,211	1,213	1,194	1,200	130,700	1,200
2019-12-19	1,224	1,228	1,200	1,207	144,400	1,207
2019-12-18	1,240	1,240	1,216	1,224	64,900	1,224
2019-12-17	1,234	1,245	1,227	1,243	83,600	1,243
2019-12-16	1,225	1,234	1,216	1,222	72,300	1,222
2019-12-13	1,249	1,254	1,217	1,225	218,800	1,225
2019-12-12	1,222	1,225	1,214	1,214	68,500	1,214
2019-12-11	1,228	1,229	1,213	1,221	63,400	1,221
2019-12-10	1,242	1,247	1,235	1,235	68,500	1,235
2019-12-09	1,248	1,253	1,232	1,242	94,800	1,242
2019-12-06	1,223	1,243	1,220	1,236	104,400	1,236
2019-12-05	1,219	1,228	1,207	1,213	105,000	1,213
2019-12-04	1,201	1,212	1,186	1,210	203,800	1,210
2019-12-03	1,195	1,209	1,181	1,209	145,100	1,209
2019-12-02	1,204	1,212	1,192	1,197	138,500	1,197
2019-11-29	1,180	1,190	1,176	1,187	114,700	1,187
2019-11-28	1,180	1,180	1,161	1,172	76,800	1,172
2019-11-27	1,164	1,174	1,156	1,171	80,900	1,171
2019-11-26	1,151	1,176	1,151	1,165	145,500	1,165
2019-11-25	1,150	1,162	1,142	1,151	81,100	1,151
2019-11-22	1,141	1,172	1,141	1,150	100,700	1,150
2019-11-21	1,150	1,156	1,119	1,135	130,200	1,135
2019-11-20	1,177	1,177	1,150	1,156	83,600	1,156
2019-11-19	1,174	1,180	1,164	1,177	83,400	1,177
2019-11-18	1,194	1,194	1,163	1,178	136,300	1,178
2019-11-15	1,200	1,211	1,193	1,201	112,900	1,201
2019-11-14	1,222	1,248	1,185	1,192	162,100	1,192
2019-11-13	1,278	1,278	1,242	1,243	137,500	1,243
2019-11-12	1,267	1,269	1,252	1,259	112,900	1,259
2019-11-11	1,250	1,268	1,246	1,267	141,800	1,267
2019-11-08	1,262	1,266	1,232	1,236	242,900	1,236
2019-11-07	1,251	1,259	1,244	1,249	225,600	1,249
2019-11-06	1,247	1,259	1,226	1,248	272,600	1,248
2019-11-05	1,238	1,239	1,219	1,234	176,000	1,234
2019-11-01	1,227	1,227	1,200	1,208	93,600	1,208
2019-10-31	1,231	1,241	1,227	1,234	119,700	1,234
2019-10-30	1,243	1,244	1,231	1,242	106,100	1,242
2019-10-29	1,262	1,262	1,238	1,242	83,200	1,242
2019-10-28	1,259	1,261	1,233	1,244	185,700	1,244
2019-10-25	1,253	1,254	1,243	1,251	113,900	1,251
2019-10-24	1,269	1,281	1,248	1,253	293,800	1,253
2019-10-23	1,199	1,260	1,195	1,252	342,700	1,252
2019-10-21	1,189	1,196	1,178	1,191	76,700	1,191
2019-10-18	1,195	1,213	1,185	1,185	207,300	1,185
2019-10-17	1,175	1,203	1,175	1,193	118,800	1,193
2019-10-16	1,196	1,209	1,179	1,186	118,400	1,186
2019-10-15	1,185	1,194	1,161	1,169	103,300	1,169
2019-10-11	1,150	1,164	1,142	1,162	135,600	1,162
2019-10-10	1,119	1,134	1,106	1,132	100,100	1,132
2019-10-09	1,106	1,119	1,089	1,119	96,500	1,119
2019-10-08	1,102	1,116	1,101	1,116	125,100	1,116
2019-10-07	1,091	1,094	1,077	1,089	107,700	1,089
2019-10-04	1,075	1,092	1,060	1,089	190,900	1,089
2019-10-03	1,071	1,083	1,066	1,082	210,800	1,082
2019-10-02	1,090	1,104	1,076	1,100	172,600	1,100
2019-10-01	1,119	1,121	1,079	1,106	254,400	1,106
2019-09-30	1,116	1,130	1,108	1,119	97,100	1,119
2019-09-27	1,140	1,140	1,117	1,129	133,800	1,129
2019-09-26	1,148	1,148	1,123	1,128	207,600	1,128
2019-09-25	1,137	1,137	1,116	1,125	173,200	1,125
2019-09-24	1,134	1,161	1,130	1,144	228,700	1,144
2019-09-20	1,117	1,144	1,101	1,139	201,400	1,139
2019-09-19	1,086	1,114	1,086	1,109	273,300	1,109
2019-09-18	1,084	1,087	1,062	1,074	253,200	1,074
2019-09-17	1,108	1,110	1,082	1,085	259,200	1,085
2019-09-13	1,100	1,121	1,091	1,119	263,100	1,119
2019-09-12	1,104	1,110	1,080	1,086	259,500	1,086
2019-09-11	1,077	1,103	1,077	1,100	233,500	1,100
2019-09-10	1,053	1,079	1,046	1,073	272,600	1,073
2019-09-09	1,010	1,045	1,010	1,038	243,600	1,038
2019-09-06	1,000	1,014	994	1,001	272,900	1,001
2019-09-05	963	982	959	974	191,400	974
2019-09-04	938	959	928	948	198,900	948
2019-09-03	909	953	908	937	324,500	937
2019-09-02	902	906	890	902	110,300	902
2019-08-30	900	913	896	909	136,300	909
2019-08-29	883	896	874	887	173,600	887
2019-08-28	868	878	865	869	114,000	869
2019-08-27	866	871	860	865	191,600	865
2019-08-26	864	864	850	862	218,300	862
2019-08-23	906	912	892	894	120,400	894
2019-08-22	907	907	890	897	134,400	897
2019-08-21	900	907	897	904	131,800	904
2019-08-20	902	918	896	918	126,400	918
2019-08-19	886	909	886	898	165,700	898
2019-08-16	885	888	862	882	236,200	882
2019-08-15	898	911	885	898	216,700	898
2019-08-14	929	938	918	929	243,900	929
2019-08-13	970	970	910	921	309,500	921
2019-08-09	955	955	935	940	91,200	940
2019-08-08	940	951	923	940	157,700	940
2019-08-07	949	959	934	943	226,600	943
2019-08-06	940	972	931	967	279,900	967
2019-08-05	1,002	1,008	948	976	134,100	976
2019-08-02	1,041	1,051	999	1,006	142,200	1,006
2019-08-01	1,077	1,077	1,053	1,070	225,600	1,070
2019-07-31	1,088	1,103	1,082	1,095	280,100	1,095
2019-07-30	1,074	1,120	1,074	1,095	195,400	1,095
2019-07-29	1,071	1,075	1,058	1,070	164,700	1,070
2019-07-26	1,064	1,074	1,048	1,074	180,800	1,074
2019-07-25	1,060	1,078	1,052	1,066	177,900	1,066
2019-07-24	1,082	1,087	1,044	1,049	180,500	1,049
2019-07-23	1,050	1,078	1,045	1,074	199,000	1,074
2019-07-22	1,038	1,064	1,038	1,047	169,900	1,047
2019-07-19	1,002	1,047	998	1,043	136,800	1,043
2019-07-18	1,013	1,013	991	998	182,100	998
2019-07-17	1,020	1,035	1,013	1,024	76,600	1,024
2019-07-16	1,012	1,031	1,005	1,030	87,300	1,030
2019-07-12	1,027	1,034	1,009	1,009	93,900	1,009
2019-07-11	1,037	1,039	1,014	1,032	117,100	1,032
2019-07-10	1,031	1,038	1,012	1,033	192,300	1,033
2019-07-09	1,051	1,068	1,046	1,049	198,400	1,049
2019-07-08	1,057	1,064	1,048	1,050	199,400	1,050
2019-07-05	1,060	1,060	1,045	1,054	147,900	1,054
2019-07-04	1,068	1,075	1,046	1,072	138,800	1,072
2019-07-03	1,057	1,063	1,015	1,061	362,300	1,061
2019-07-02	1,033	1,082	1,033	1,064	257,000	1,064
2019-07-01	1,025	1,040	1,020	1,036	264,000	1,036
2019-06-28	1,019	1,032	991	1,010	162,200	1,010
2019-06-27	979	1,024	977	1,021	132,300	1,021
2019-06-26	978	996	972	972	131,700	972
2019-06-25	992	1,002	986	994	130,000	994
2019-06-24	990	1,003	983	986	76,900	986
2019-06-21	987	990	975	985	122,700	985
2019-06-20	991	994	980	988	41,700	988
2019-06-19	982	993	979	985	110,800	985
2019-06-18	985	995	966	970	113,600	970
2019-06-17	980	992	967	973	150,200	973
2019-06-14	990	1,000	981	983	188,300	983
2019-06-13	970	991	965	987	166,200	987
2019-06-12	993	997	974	977	72,600	977
2019-06-11	976	994	975	993	61,500	993
2019-06-10	973	985	970	981	61,100	981
2019-06-07	945	964	932	964	64,700	964
2019-06-06	983	983	945	946	89,100	946
2019-06-05	950	981	950	979	157,400	979
2019-06-04	930	944	920	942	130,500	942
2019-06-03	925	938	910	919	169,300	919
2019-05-31	956	969	948	954	109,800	954
2019-05-30	947	970	944	970	125,600	970
2019-05-29	947	963	941	959	109,800	959
2019-05-28	976	977	960	967	125,900	967
2019-05-27	974	986	962	981	131,400	981
2019-05-24	933	965	932	961	118,900	961
2019-05-23	963	965	939	954	98,100	954
2019-05-22	988	995	966	970	119,000	970
2019-05-21	987	998	972	997	125,500	997
2019-05-20	993	1,017	992	998	135,400	998
2019-05-17	1,028	1,030	997	1,004	160,100	1,004
2019-05-16	1,005	1,023	980	1,006	426,100	1,006
2019-05-15	1,065	1,065	1,065	1,065	121,300	1,065
2019-05-14	896	921	888	915	148,500	915
2019-05-13	930	930	911	911	101,200	911
2019-05-10	928	950	925	934	125,100	934
2019-05-09	940	945	929	931	111,800	931
2019-05-08	961	965	944	946	140,000	946
2019-05-07	997	1,000	971	973	176,800	973
2019-04-26	1,015	1,015	996	1,009	105,700	1,009
2019-04-25	1,005	1,017	993	1,014	112,200	1,014
2019-04-24	1,025	1,033	1,003	1,004	108,200	1,004
2019-04-23	1,012	1,026	1,004	1,023	80,000	1,023
2019-04-22	1,028	1,030	1,008	1,012	83,500	1,012
2019-04-19	1,012	1,016	1,001	1,009	165,800	1,009
2019-04-18	1,044	1,050	1,009	1,013	181,400	1,013
2019-04-17	1,053	1,063	1,043	1,053	78,200	1,053
2019-04-16	1,063	1,063	1,046	1,050	61,200	1,050
2019-04-15	1,059	1,073	1,046	1,065	100,600	1,065
2019-04-12	1,051	1,062	1,033	1,036	82,200	1,036
2019-04-11	1,056	1,056	1,040	1,046	80,000	1,046
2019-04-10	1,051	1,062	1,040	1,060	85,200	1,060
2019-04-09	1,055	1,070	1,045	1,062	98,500	1,062
2019-04-08	1,076	1,079	1,056	1,061	103,800	1,061
2019-04-05	1,075	1,082	1,063	1,079	140,200	1,079
2019-04-04	1,074	1,093	1,063	1,076	170,900	1,076
2019-04-03	1,075	1,094	1,075	1,087	143,000	1,087
2019-04-02	1,085	1,094	1,078	1,084	91,700	1,084
2019-04-01	1,031	1,072	1,029	1,069	208,700	1,069
2019-03-29	1,030	1,048	1,020	1,021	161,300	1,021
2019-03-28	1,048	1,052	1,006	1,008	162,800	1,008
2019-03-27	1,027	1,064	1,025	1,063	181,600	1,063
2019-03-26	1,013	1,035	1,007	1,035	350,200	1,035
2019-03-25	1,040	1,041	1,006	1,011	159,400	1,011
2019-03-22	1,050	1,065	1,044	1,065	390,300	1,065
2019-03-20	1,054	1,063	1,035	1,040	236,100	1,040
2019-03-19	1,068	1,069	1,044	1,053	121,800	1,053
2019-03-18	1,076	1,080	1,063	1,078	324,100	1,078
2019-03-15	1,067	1,085	1,064	1,073	296,400	1,073
2019-03-14	1,087	1,087	1,056	1,056	171,000	1,056
2019-03-13	1,107	1,112	1,076	1,080	249,800	1,080
2019-03-12	1,104	1,110	1,082	1,091	326,100	1,091
2019-03-11	1,109	1,116	1,090	1,101	94,500	1,101
2019-03-08	1,129	1,139	1,112	1,115	132,100	1,115
2019-03-07	1,152	1,157	1,134	1,141	123,100	1,141
2019-03-06	1,177	1,177	1,156	1,160	69,200	1,160
2019-03-05	1,179	1,181	1,157	1,168	104,800	1,168
2019-03-04	1,183	1,183	1,165	1,166	101,500	1,166
2019-03-01	1,176	1,187	1,171	1,174	82,400	1,174
2019-02-28	1,188	1,188	1,161	1,177	125,100	1,177
2019-02-27	1,217	1,225	1,184	1,188	89,800	1,188
2019-02-26	1,202	1,213	1,195	1,212	119,000	1,212
2019-02-25	1,215	1,215	1,198	1,204	112,600	1,204
2019-02-22	1,190	1,201	1,178	1,199	158,900	1,199
2019-02-21	1,257	1,257	1,204	1,210	133,600	1,210
2019-02-20	1,245	1,245	1,220	1,235	100,000	1,235
2019-02-19	1,242	1,243	1,217	1,219	134,100	1,219
2019-02-18	1,232	1,253	1,217	1,249	92,200	1,249
2019-02-15	1,149	1,216	1,142	1,202	245,400	1,202
2019-02-14	1,278	1,305	1,269	1,276	123,500	1,276
2019-02-13	1,268	1,278	1,256	1,277	142,500	1,277
2019-02-12	1,231	1,263	1,229	1,262	142,700	1,262
2019-02-08	1,211	1,234	1,203	1,203	120,500	1,203
2019-02-07	1,236	1,243	1,227	1,230	117,500	1,230
2019-02-06	1,243	1,272	1,232	1,239	169,700	1,239
2019-02-05	1,229	1,236	1,218	1,236	132,600	1,236
2019-02-04	1,193	1,241	1,188	1,236	192,700	1,236
2019-02-01	1,190	1,206	1,183	1,192	110,500	1,192
2019-01-31	1,200	1,208	1,184	1,189	133,900	1,189
2019-01-30	1,200	1,222	1,187	1,191	168,400	1,191
2019-01-29	1,199	1,205	1,183	1,199	101,700	1,199
2019-01-28	1,204	1,206	1,192	1,193	87,100	1,193
2019-01-25	1,195	1,215	1,187	1,204	94,500	1,204
2019-01-24	1,184	1,193	1,169	1,192	71,700	1,192
2019-01-23	1,183	1,194	1,172	1,188	72,000	1,188
2019-01-22	1,235	1,243	1,197	1,201	64,300	1,201
2019-01-21	1,230	1,244	1,221	1,230	92,600	1,230
2019-01-18	1,193	1,231	1,183	1,219	109,600	1,219
2019-01-17	1,222	1,232	1,174	1,183	140,200	1,183
2019-01-16	1,224	1,258	1,216	1,229	115,200	1,229
2019-01-15	1,172	1,229	1,172	1,226	135,300	1,226
2019-01-11	1,188	1,194	1,181	1,187	109,800	1,187
2019-01-10	1,213	1,213	1,180	1,183	116,600	1,183
2019-01-09	1,234	1,244	1,219	1,229	86,800	1,229
2019-01-08	1,220	1,229	1,207	1,221	96,300	1,221
2019-01-07	1,212	1,230	1,198	1,215	124,700	1,215
2019-01-04	1,200	1,210	1,170	1,182	175,300	1,182

分割・併合履歴： [1988-03-28]1株→1.05株