4633 サカタインクス(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,179	1,179	1,143	1,158	69,800	1,158
2020-12-29	1,163	1,185	1,151	1,185	215,600	1,185
2020-12-28	1,201	1,202	1,163	1,177	389,900	1,177
2020-12-25	1,178	1,202	1,172	1,202	202,000	1,202
2020-12-24	1,173	1,183	1,162	1,163	122,700	1,163
2020-12-23	1,167	1,167	1,142	1,166	91,700	1,166
2020-12-22	1,178	1,178	1,154	1,158	114,900	1,158
2020-12-21	1,210	1,214	1,175	1,185	126,000	1,185
2020-12-18	1,207	1,218	1,193	1,197	137,300	1,197
2020-12-17	1,203	1,208	1,192	1,204	74,500	1,204
2020-12-16	1,222	1,226	1,202	1,205	78,500	1,205
2020-12-15	1,211	1,233	1,202	1,218	125,700	1,218
2020-12-14	1,210	1,225	1,200	1,201	91,300	1,201
2020-12-11	1,203	1,217	1,197	1,211	105,500	1,211
2020-12-10	1,225	1,229	1,202	1,202	91,400	1,202
2020-12-09	1,208	1,225	1,200	1,223	109,400	1,223
2020-12-08	1,201	1,239	1,195	1,215	105,300	1,215
2020-12-07	1,229	1,238	1,200	1,200	117,400	1,200
2020-12-04	1,207	1,227	1,199	1,227	132,200	1,227
2020-12-03	1,205	1,208	1,183	1,195	116,500	1,195
2020-12-02	1,201	1,240	1,187	1,212	154,100	1,212
2020-12-01	1,156	1,186	1,154	1,181	111,600	1,181
2020-11-30	1,207	1,207	1,154	1,158	126,500	1,158
2020-11-27	1,205	1,230	1,200	1,208	152,000	1,208
2020-11-26	1,195	1,213	1,187	1,205	112,700	1,205
2020-11-25	1,204	1,220	1,190	1,190	69,100	1,190
2020-11-24	1,206	1,222	1,190	1,190	87,500	1,190
2020-11-20	1,165	1,169	1,154	1,165	81,000	1,165
2020-11-19	1,157	1,169	1,142	1,168	61,300	1,168
2020-11-18	1,143	1,156	1,129	1,142	54,000	1,142
2020-11-17	1,170	1,170	1,133	1,149	79,400	1,149
2020-11-16	1,117	1,169	1,117	1,157	129,500	1,157
2020-11-13	1,138	1,138	1,100	1,112	70,900	1,112
2020-11-12	1,128	1,138	1,120	1,137	72,500	1,137
2020-11-11	1,137	1,144	1,117	1,144	93,600	1,144
2020-11-10	1,150	1,162	1,112	1,120	143,500	1,120
2020-11-09	1,142	1,142	1,111	1,126	124,600	1,126
2020-11-06	1,105	1,140	1,100	1,133	71,600	1,133
2020-11-05	1,123	1,128	1,082	1,094	167,800	1,094
2020-11-04	1,117	1,167	1,091	1,141	123,700	1,141
2020-11-02	1,090	1,119	1,087	1,087	67,500	1,087
2020-10-30	1,103	1,119	1,080	1,085	59,500	1,085
2020-10-29	1,104	1,125	1,093	1,119	50,900	1,119
2020-10-28	1,104	1,124	1,089	1,119	43,500	1,119
2020-10-27	1,094	1,104	1,080	1,104	63,200	1,104
2020-10-26	1,121	1,133	1,105	1,117	113,500	1,117
2020-10-23	1,118	1,134	1,107	1,134	51,700	1,134
2020-10-22	1,145	1,147	1,117	1,118	62,700	1,118
2020-10-21	1,149	1,166	1,142	1,156	87,900	1,156
2020-10-20	1,139	1,211	1,134	1,149	154,900	1,149
2020-10-19	1,099	1,132	1,099	1,127	53,700	1,127
2020-10-16	1,083	1,096	1,078	1,090	36,500	1,090
2020-10-15	1,092	1,094	1,076	1,085	55,100	1,085
2020-10-14	1,115	1,119	1,096	1,103	95,200	1,103
2020-10-13	1,114	1,134	1,110	1,128	104,100	1,128
2020-10-12	1,123	1,147	1,107	1,124	122,100	1,124
2020-10-09	1,103	1,135	1,099	1,123	138,200	1,123
2020-10-08	1,096	1,116	1,085	1,099	126,300	1,099
2020-10-07	1,068	1,108	1,063	1,078	177,700	1,078
2020-10-06	1,070	1,074	1,061	1,071	34,600	1,071
2020-10-05	1,043	1,076	1,043	1,057	59,900	1,057
2020-10-02	1,054	1,059	1,023	1,025	44,100	1,025
2020-09-30	1,075	1,075	1,051	1,051	68,700	1,051
2020-09-29	1,070	1,089	1,051	1,083	80,400	1,083
2020-09-28	1,064	1,082	1,061	1,079	180,300	1,079
2020-09-25	1,045	1,063	1,036	1,049	113,600	1,049
2020-09-24	1,020	1,030	1,008	1,029	76,000	1,029
2020-09-23	1,004	1,032	1,004	1,029	90,000	1,029
2020-09-18	1,039	1,051	1,033	1,038	161,400	1,038
2020-09-17	1,047	1,047	1,008	1,031	118,100	1,031
2020-09-16	1,058	1,058	1,041	1,047	90,500	1,047
2020-09-15	1,063	1,063	1,042	1,062	63,500	1,062
2020-09-14	1,067	1,073	1,059	1,071	71,700	1,071
2020-09-11	1,069	1,076	1,042	1,050	83,400	1,050
2020-09-10	1,049	1,078	1,046	1,077	91,900	1,077
2020-09-09	1,036	1,053	1,023	1,045	113,900	1,045
2020-09-08	1,028	1,058	1,028	1,058	89,400	1,058
2020-09-07	1,000	1,034	1,000	1,028	72,200	1,028
2020-09-04	990	1,010	989	1,007	74,000	1,007
2020-09-03	995	1,016	995	1,004	66,900	1,004
2020-09-02	981	993	978	991	55,100	991
2020-09-01	972	983	965	982	82,900	982
2020-08-31	981	991	975	977	77,800	977
2020-08-28	1,007	1,014	974	990	93,600	990
2020-08-27	1,024	1,024	990	993	68,700	993
2020-08-26	984	1,026	969	1,014	152,900	1,014
2020-08-25	977	994	974	992	71,800	992
2020-08-24	970	971	951	962	67,500	962
2020-08-21	989	996	976	976	39,500	976
2020-08-20	981	991	975	990	58,700	990
2020-08-19	994	1,000	989	992	32,700	992
2020-08-18	991	1,005	988	999	40,700	999
2020-08-17	1,006	1,009	991	996	45,200	996
2020-08-14	1,012	1,019	993	1,008	59,300	1,008
2020-08-13	1,020	1,020	991	1,012	72,100	1,012
2020-08-12	979	1,011	979	1,001	71,700	1,001
2020-08-11	953	1,001	945	993	98,300	993
2020-08-07	1,002	1,008	989	998	62,200	998
2020-08-06	1,018	1,029	1,007	1,013	25,400	1,013
2020-08-05	1,014	1,031	999	1,019	68,200	1,019
2020-08-04	996	1,021	990	1,021	104,500	1,021
2020-08-03	983	1,013	983	1,012	34,000	1,012
2020-07-31	1,018	1,028	973	973	65,500	973
2020-07-30	1,033	1,042	1,019	1,023	28,900	1,023
2020-07-29	1,054	1,054	1,031	1,032	30,700	1,032
2020-07-28	1,075	1,075	1,038	1,046	60,000	1,046
2020-07-27	1,061	1,063	1,023	1,063	61,200	1,063
2020-07-22	1,067	1,074	1,048	1,048	40,200	1,048
2020-07-21	1,063	1,069	1,051	1,067	74,400	1,067
2020-07-20	1,056	1,069	1,035	1,068	40,900	1,068
2020-07-17	1,058	1,058	1,038	1,041	34,300	1,041
2020-07-16	1,070	1,072	1,049	1,052	51,200	1,052
2020-07-15	1,046	1,066	1,046	1,060	54,400	1,060
2020-07-14	1,049	1,059	1,032	1,043	50,500	1,043
2020-07-13	1,033	1,070	1,033	1,057	86,100	1,057
2020-07-10	1,040	1,044	1,010	1,011	103,400	1,011
2020-07-09	1,027	1,060	1,022	1,046	90,200	1,046
2020-07-08	1,055	1,055	1,026	1,026	84,700	1,026
2020-07-07	1,074	1,077	1,047	1,054	59,400	1,054
2020-07-06	1,048	1,066	1,043	1,062	70,500	1,062
2020-07-03	1,041	1,048	1,026	1,038	70,200	1,038
2020-07-02	1,029	1,038	1,013	1,021	113,500	1,021
2020-07-01	1,026	1,039	998	1,007	114,100	1,007
2020-06-30	1,033	1,049	1,026	1,026	114,500	1,026
2020-06-29	1,010	1,018	997	1,011	107,000	1,011
2020-06-26	1,029	1,048	1,026	1,032	144,400	1,032
2020-06-25	1,002	1,019	999	1,009	84,500	1,009
2020-06-24	1,043	1,044	1,011	1,011	74,700	1,011
2020-06-23	1,030	1,055	1,026	1,042	114,900	1,042
2020-06-22	988	1,019	988	1,012	83,200	1,012
2020-06-19	1,015	1,015	995	996	118,700	996
2020-06-18	1,016	1,021	994	1,015	80,400	1,015
2020-06-17	1,024	1,034	1,013	1,030	86,600	1,030
2020-06-16	989	1,030	985	1,022	147,700	1,022
2020-06-15	993	1,004	974	974	120,100	974
2020-06-12	995	1,011	989	1,005	179,100	1,005
2020-06-11	1,086	1,109	1,043	1,044	227,600	1,044
2020-06-10	1,118	1,125	1,085	1,087	274,700	1,087
2020-06-09	1,096	1,098	1,064	1,076	121,300	1,076
2020-06-08	1,091	1,102	1,084	1,089	156,900	1,089
2020-06-05	1,074	1,077	1,061	1,069	164,300	1,069
2020-06-04	1,087	1,087	1,055	1,074	128,800	1,074
2020-06-03	1,095	1,097	1,064	1,079	129,700	1,079
2020-06-02	1,066	1,069	1,050	1,065	87,300	1,065
2020-06-01	1,070	1,075	1,054	1,058	50,000	1,058
2020-05-29	1,084	1,087	1,056	1,073	186,200	1,073
2020-05-28	1,072	1,089	1,056	1,084	157,500	1,084
2020-05-27	998	1,058	985	1,042	188,600	1,042
2020-05-26	985	1,015	976	1,010	132,400	1,010
2020-05-25	953	966	949	966	73,900	966
2020-05-22	961	963	931	939	74,800	939
2020-05-21	951	958	942	955	84,200	955
2020-05-20	966	966	949	951	66,300	951
2020-05-19	975	979	949	963	59,500	963
2020-05-18	954	954	933	942	41,900	942
2020-05-15	944	951	920	939	62,100	939
2020-05-14	957	970	943	944	62,100	944
2020-05-13	962	968	947	957	105,900	957
2020-05-12	987	987	970	977	64,600	977
2020-05-11	978	994	978	993	56,700	993
2020-05-08	968	981	967	978	68,200	978
2020-05-07	928	955	924	953	116,400	953
2020-05-01	954	956	931	935	62,800	935
2020-04-30	969	978	960	965	103,300	965
2020-04-28	933	940	924	935	79,300	935
2020-04-27	937	940	921	934	100,600	934
2020-04-24	919	923	908	914	79,400	914
2020-04-23	881	921	874	919	135,000	919
2020-04-22	850	859	841	845	92,000	845
2020-04-21	870	875	853	858	69,900	858
2020-04-20	884	888	871	882	45,200	882
2020-04-17	899	911	867	870	98,900	870
2020-04-16	850	887	850	887	93,400	887
2020-04-15	880	883	845	853	116,400	853
2020-04-14	860	884	853	876	69,100	876
2020-04-13	886	887	861	862	52,200	862
2020-04-10	882	898	858	888	88,700	888
2020-04-09	886	894	870	878	95,600	878
2020-04-08	882	888	856	881	193,500	881
2020-04-07	876	887	854	881	123,500	881
2020-04-06	827	864	811	861	105,600	861
2020-04-03	812	837	801	812	100,600	812
2020-04-02	834	855	821	824	107,300	824
2020-04-01	900	903	843	849	108,000	849
2020-03-31	942	944	891	909	118,300	909
2020-03-30	919	946	891	945	176,700	945
2020-03-27	901	920	885	920	192,600	920
2020-03-26	870	879	825	866	280,200	866
2020-03-25	847	859	829	855	258,900	855
2020-03-24	790	829	784	817	239,800	817
2020-03-23	710	794	691	777	270,100	777
2020-03-19	736	745	687	705	288,600	705
2020-03-18	730	747	704	706	336,400	706
2020-03-17	740	750	717	734	346,500	734
2020-03-16	761	793	750	750	292,100	750
2020-03-13	762	779	727	746	318,400	746
2020-03-12	827	846	790	792	304,300	792
2020-03-11	858	884	832	845	220,800	845
2020-03-10	820	849	788	843	404,100	843
2020-03-09	852	862	797	805	257,800	805
2020-03-06	893	900	880	881	221,800	881
2020-03-05	953	953	918	923	262,700	923
2020-03-04	954	970	939	948	251,400	948
2020-03-03	963	985	939	941	214,300	941
2020-03-02	929	984	916	963	168,000	963
2020-02-28	957	976	940	944	173,000	944
2020-02-27	1,053	1,053	1,013	1,016	149,300	1,016
2020-02-26	1,044	1,057	1,026	1,053	119,800	1,053
2020-02-25	1,070	1,094	1,054	1,059	152,800	1,059
2020-02-21	1,157	1,174	1,155	1,160	108,600	1,160
2020-02-20	1,163	1,178	1,149	1,156	62,200	1,156
2020-02-19	1,173	1,182	1,162	1,163	69,200	1,163
2020-02-18	1,127	1,172	1,126	1,150	98,300	1,150
2020-02-17	1,180	1,194	1,121	1,146	195,100	1,146
2020-02-14	1,212	1,227	1,172	1,217	94,900	1,217
2020-02-13	1,240	1,245	1,213	1,225	78,400	1,225
2020-02-12	1,244	1,245	1,226	1,234	41,400	1,234
2020-02-10	1,240	1,256	1,227	1,246	151,500	1,246
2020-02-07	1,260	1,260	1,223	1,233	86,700	1,233
2020-02-06	1,222	1,259	1,222	1,251	140,400	1,251
2020-02-05	1,183	1,214	1,179	1,204	87,200	1,204
2020-02-04	1,139	1,179	1,139	1,178	69,800	1,178
2020-02-03	1,133	1,167	1,120	1,144	132,500	1,144
2020-01-31	1,129	1,165	1,128	1,158	81,200	1,158
2020-01-30	1,136	1,136	1,107	1,113	80,100	1,113
2020-01-29	1,111	1,144	1,107	1,136	96,200	1,136
2020-01-28	1,096	1,126	1,083	1,119	109,400	1,119
2020-01-27	1,137	1,149	1,115	1,126	75,900	1,126
2020-01-24	1,158	1,168	1,140	1,144	74,900	1,144
2020-01-23	1,172	1,178	1,156	1,171	70,900	1,171
2020-01-22	1,158	1,196	1,158	1,181	82,200	1,181
2020-01-21	1,153	1,173	1,153	1,164	49,800	1,164
2020-01-20	1,141	1,168	1,141	1,162	48,900	1,162
2020-01-17	1,137	1,155	1,136	1,150	63,300	1,150
2020-01-16	1,140	1,154	1,127	1,130	76,500	1,130
2020-01-15	1,155	1,159	1,136	1,142	60,000	1,142
2020-01-14	1,166	1,169	1,152	1,163	61,300	1,163
2020-01-10	1,164	1,171	1,164	1,166	60,900	1,166
2020-01-09	1,163	1,171	1,157	1,159	43,900	1,159
2020-01-08	1,137	1,158	1,129	1,144	116,800	1,144
2020-01-07	1,150	1,179	1,148	1,176	101,500	1,176
2020-01-06	1,153	1,168	1,129	1,140	149,500	1,140

分割・併合履歴： [1988-03-28]1株→1.05株