4633 サカタインクス(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	996	1,002	990	994	38,800	994
2021-12-29	994	1,005	987	998	186,000	998
2021-12-28	1,002	1,016	995	1,014	275,500	1,014
2021-12-27	1,001	1,002	990	997	192,300	997
2021-12-24	1,000	1,000	988	990	329,000	990
2021-12-23	980	991	977	991	102,400	991
2021-12-22	979	983	968	975	141,300	975
2021-12-21	995	998	974	976	154,100	976
2021-12-20	1,021	1,022	990	990	158,200	990
2021-12-17	1,034	1,039	1,022	1,031	174,700	1,031
2021-12-16	1,042	1,048	1,031	1,035	73,500	1,035
2021-12-15	1,019	1,036	1,019	1,031	64,100	1,031
2021-12-14	1,017	1,029	1,016	1,018	53,500	1,018
2021-12-13	1,036	1,038	1,018	1,020	63,900	1,020
2021-12-10	1,031	1,032	1,023	1,025	130,900	1,025
2021-12-09	1,023	1,030	1,019	1,022	99,800	1,022
2021-12-08	1,025	1,030	1,012	1,029	111,200	1,029
2021-12-07	997	1,020	991	1,019	91,900	1,019
2021-12-06	987	997	983	991	83,900	991
2021-12-03	991	992	978	987	109,000	987
2021-12-02	981	1,001	976	977	107,600	977
2021-12-01	972	982	968	981	104,100	981
2021-11-30	976	989	971	972	181,400	972
2021-11-29	988	991	972	978	112,100	978
2021-11-26	997	997	986	991	101,200	991
2021-11-25	1,004	1,007	994	1,000	40,900	1,000
2021-11-24	1,007	1,014	1,001	1,004	47,100	1,004
2021-11-22	994	1,003	991	999	68,300	999
2021-11-19	1,003	1,004	991	995	120,000	995
2021-11-18	1,000	1,002	990	998	78,500	998
2021-11-17	1,004	1,012	999	1,003	70,300	1,003
2021-11-16	1,024	1,024	992	999	183,100	999
2021-11-15	1,072	1,072	1,018	1,025	269,800	1,025
2021-11-12	1,080	1,089	1,075	1,089	131,200	1,089
2021-11-11	1,073	1,084	1,064	1,084	107,100	1,084
2021-11-10	1,089	1,089	1,068	1,072	69,500	1,072
2021-11-09	1,093	1,096	1,079	1,079	41,800	1,079
2021-11-08	1,097	1,104	1,085	1,091	61,500	1,091
2021-11-05	1,085	1,109	1,080	1,094	65,700	1,094
2021-11-04	1,102	1,111	1,069	1,069	112,900	1,069
2021-11-02	1,114	1,115	1,097	1,098	31,300	1,098
2021-11-01	1,115	1,122	1,109	1,122	36,700	1,122
2021-10-29	1,084	1,100	1,074	1,098	73,800	1,098
2021-10-28	1,097	1,109	1,085	1,085	76,400	1,085
2021-10-27	1,113	1,117	1,104	1,105	17,900	1,105
2021-10-26	1,110	1,117	1,107	1,113	33,500	1,113
2021-10-25	1,097	1,113	1,097	1,100	27,500	1,100
2021-10-22	1,095	1,109	1,094	1,099	26,000	1,099
2021-10-21	1,110	1,123	1,107	1,107	26,200	1,107
2021-10-20	1,134	1,134	1,110	1,114	25,700	1,114
2021-10-19	1,140	1,140	1,124	1,131	19,700	1,131
2021-10-18	1,145	1,145	1,125	1,141	29,700	1,141
2021-10-15	1,110	1,132	1,109	1,130	39,100	1,130
2021-10-14	1,101	1,111	1,098	1,105	46,300	1,105
2021-10-13	1,125	1,125	1,105	1,105	51,800	1,105
2021-10-12	1,133	1,137	1,124	1,129	39,000	1,129
2021-10-11	1,122	1,141	1,122	1,141	28,700	1,141
2021-10-08	1,120	1,128	1,109	1,116	94,200	1,116
2021-10-07	1,120	1,120	1,100	1,100	50,800	1,100
2021-10-06	1,119	1,133	1,108	1,113	58,600	1,113
2021-10-05	1,131	1,136	1,105	1,111	78,000	1,111
2021-10-04	1,170	1,170	1,139	1,151	102,300	1,151
2021-10-01	1,157	1,157	1,114	1,122	91,400	1,122
2021-09-30	1,180	1,192	1,170	1,176	54,800	1,176
2021-09-29	1,196	1,196	1,171	1,176	163,800	1,176
2021-09-28	1,219	1,219	1,191	1,214	81,600	1,214
2021-09-27	1,233	1,240	1,218	1,219	122,800	1,219
2021-09-24	1,201	1,224	1,201	1,218	98,300	1,218
2021-09-22	1,212	1,217	1,196	1,196	53,800	1,196
2021-09-21	1,201	1,227	1,200	1,218	50,900	1,218
2021-09-17	1,238	1,247	1,224	1,243	105,200	1,243
2021-09-16	1,219	1,233	1,219	1,232	65,100	1,232
2021-09-15	1,229	1,229	1,203	1,219	41,800	1,219
2021-09-14	1,214	1,240	1,210	1,240	77,000	1,240
2021-09-13	1,196	1,215	1,192	1,215	41,000	1,215
2021-09-10	1,170	1,203	1,170	1,203	114,000	1,203
2021-09-09	1,180	1,180	1,163	1,169	52,400	1,169
2021-09-08	1,172	1,180	1,170	1,180	63,200	1,180
2021-09-07	1,155	1,169	1,154	1,168	74,600	1,168
2021-09-06	1,153	1,153	1,134	1,139	38,600	1,139
2021-09-03	1,119	1,146	1,119	1,139	68,000	1,139
2021-09-02	1,119	1,126	1,110	1,119	66,900	1,119
2021-09-01	1,132	1,144	1,122	1,122	58,600	1,122
2021-08-31	1,139	1,152	1,134	1,141	74,800	1,141
2021-08-30	1,123	1,144	1,119	1,144	54,300	1,144
2021-08-27	1,103	1,109	1,100	1,105	31,800	1,105
2021-08-26	1,114	1,114	1,099	1,103	38,900	1,103
2021-08-25	1,120	1,126	1,107	1,110	33,500	1,110
2021-08-24	1,112	1,118	1,108	1,115	50,800	1,115
2021-08-23	1,109	1,117	1,103	1,109	49,400	1,109
2021-08-20	1,091	1,095	1,083	1,090	51,000	1,090
2021-08-19	1,113	1,113	1,090	1,091	34,400	1,091
2021-08-18	1,130	1,130	1,114	1,118	36,100	1,118
2021-08-17	1,130	1,140	1,125	1,125	40,400	1,125
2021-08-16	1,151	1,151	1,129	1,129	66,200	1,129
2021-08-13	1,145	1,158	1,143	1,152	56,200	1,152
2021-08-12	1,134	1,151	1,131	1,145	83,000	1,145
2021-08-11	1,123	1,136	1,123	1,134	126,300	1,134
2021-08-10	1,120	1,130	1,115	1,117	109,500	1,117
2021-08-06	1,125	1,126	1,101	1,114	210,700	1,114
2021-08-05	1,112	1,132	1,108	1,130	123,100	1,130
2021-08-04	1,122	1,122	1,105	1,120	99,600	1,120
2021-08-03	1,096	1,118	1,089	1,117	136,000	1,117
2021-08-02	1,082	1,103	1,080	1,100	86,600	1,100
2021-07-30	1,077	1,079	1,064	1,070	110,500	1,070
2021-07-29	1,063	1,090	1,056	1,084	415,500	1,084
2021-07-28	1,059	1,069	1,056	1,061	77,200	1,061
2021-07-27	1,054	1,069	1,053	1,067	78,700	1,067
2021-07-26	1,050	1,051	1,039	1,047	91,300	1,047
2021-07-21	1,026	1,032	1,021	1,024	74,500	1,024
2021-07-20	1,026	1,027	1,009	1,012	94,000	1,012
2021-07-19	1,031	1,040	1,026	1,027	97,300	1,027
2021-07-16	1,032	1,043	1,030	1,042	91,400	1,042
2021-07-15	1,038	1,044	1,033	1,036	100,200	1,036
2021-07-14	1,030	1,039	1,024	1,037	42,100	1,037
2021-07-13	1,020	1,035	1,019	1,033	88,200	1,033
2021-07-12	1,000	1,022	1,000	1,020	95,000	1,020
2021-07-09	964	986	953	985	189,000	985
2021-07-08	990	990	976	976	182,500	976
2021-07-07	1,000	1,002	991	991	129,000	991
2021-07-06	1,009	1,012	1,003	1,007	53,200	1,007
2021-07-05	1,017	1,019	1,009	1,009	45,800	1,009
2021-07-02	1,010	1,021	1,010	1,017	44,400	1,017
2021-07-01	1,015	1,021	1,003	1,004	61,900	1,004
2021-06-30	1,028	1,038	1,011	1,011	123,200	1,011
2021-06-29	1,034	1,037	1,019	1,028	114,800	1,028
2021-06-28	1,053	1,060	1,048	1,056	125,600	1,056
2021-06-25	1,053	1,057	1,039	1,051	71,100	1,051
2021-06-24	1,039	1,050	1,034	1,040	53,000	1,040
2021-06-23	1,056	1,057	1,039	1,040	58,300	1,040
2021-06-22	1,044	1,055	1,033	1,055	81,500	1,055
2021-06-21	1,049	1,049	1,018	1,018	104,700	1,018
2021-06-18	1,061	1,066	1,053	1,054	111,100	1,054
2021-06-17	1,074	1,074	1,055	1,055	56,600	1,055
2021-06-16	1,064	1,075	1,063	1,068	70,400	1,068
2021-06-15	1,053	1,075	1,052	1,070	103,800	1,070
2021-06-14	1,051	1,054	1,042	1,046	45,800	1,046
2021-06-11	1,050	1,054	1,041	1,046	107,900	1,046
2021-06-10	1,047	1,062	1,042	1,058	69,600	1,058
2021-06-09	1,057	1,059	1,048	1,051	42,700	1,051
2021-06-08	1,036	1,053	1,035	1,049	78,900	1,049
2021-06-07	1,050	1,058	1,041	1,043	125,400	1,043
2021-06-04	1,041	1,047	1,036	1,046	66,100	1,046
2021-06-03	1,027	1,040	1,025	1,034	88,000	1,034
2021-06-02	1,026	1,035	1,022	1,026	77,200	1,026
2021-06-01	1,023	1,032	1,017	1,028	83,000	1,028
2021-05-31	1,036	1,036	1,016	1,019	74,300	1,019
2021-05-28	1,022	1,036	1,017	1,036	96,400	1,036
2021-05-27	1,025	1,030	1,008	1,008	115,400	1,008
2021-05-26	1,036	1,036	1,023	1,027	72,500	1,027
2021-05-25	1,045	1,048	1,038	1,039	84,700	1,039
2021-05-24	1,040	1,068	1,040	1,054	101,200	1,054
2021-05-21	1,050	1,054	1,036	1,049	83,400	1,049
2021-05-20	1,048	1,061	1,048	1,054	57,300	1,054
2021-05-19	1,042	1,065	1,042	1,054	86,000	1,054
2021-05-18	1,052	1,057	1,035	1,057	78,300	1,057
2021-05-17	1,099	1,112	1,041	1,048	178,900	1,048
2021-05-14	1,038	1,066	1,038	1,055	164,800	1,055
2021-05-13	1,047	1,056	1,033	1,038	130,300	1,038
2021-05-12	1,069	1,073	1,048	1,062	136,500	1,062
2021-05-11	1,076	1,092	1,074	1,079	150,200	1,079
2021-05-10	1,072	1,089	1,071	1,086	117,400	1,086
2021-05-07	1,051	1,081	1,048	1,072	226,200	1,072
2021-05-06	1,022	1,053	1,021	1,048	169,500	1,048
2021-04-30	1,008	1,021	1,007	1,016	179,900	1,016
2021-04-28	1,010	1,015	1,004	1,009	119,900	1,009
2021-04-27	1,022	1,022	1,012	1,014	135,400	1,014
2021-04-26	1,031	1,035	1,026	1,029	131,600	1,029
2021-04-23	1,035	1,037	1,025	1,031	81,200	1,031
2021-04-22	1,037	1,050	1,033	1,046	84,800	1,046
2021-04-21	1,025	1,034	1,018	1,028	189,900	1,028
2021-04-20	1,035	1,045	1,030	1,038	108,700	1,038
2021-04-19	1,041	1,052	1,041	1,045	62,900	1,045
2021-04-16	1,039	1,044	1,030	1,044	60,300	1,044
2021-04-15	1,029	1,047	1,029	1,039	67,600	1,039
2021-04-14	1,037	1,037	1,026	1,031	78,600	1,031
2021-04-13	1,043	1,051	1,036	1,041	77,500	1,041
2021-04-12	1,048	1,049	1,035	1,035	68,600	1,035
2021-04-09	1,040	1,052	1,037	1,038	104,400	1,038
2021-04-08	1,058	1,060	1,038	1,042	98,300	1,042
2021-04-07	1,055	1,072	1,046	1,072	120,800	1,072
2021-04-06	1,057	1,060	1,037	1,055	198,000	1,055
2021-04-05	1,068	1,074	1,056	1,060	171,700	1,060
2021-04-02	1,073	1,080	1,060	1,068	99,400	1,068
2021-04-01	1,066	1,084	1,064	1,072	149,500	1,072
2021-03-31	1,072	1,076	1,062	1,064	112,400	1,064
2021-03-30	1,080	1,086	1,058	1,086	162,700	1,086
2021-03-29	1,108	1,117	1,075	1,091	164,800	1,091
2021-03-26	1,109	1,114	1,095	1,098	153,500	1,098
2021-03-25	1,073	1,105	1,073	1,105	165,000	1,105
2021-03-24	1,104	1,107	1,061	1,062	175,200	1,062
2021-03-23	1,117	1,148	1,109	1,120	188,900	1,120
2021-03-22	1,115	1,121	1,099	1,114	134,300	1,114
2021-03-19	1,120	1,130	1,115	1,125	157,400	1,125
2021-03-18	1,121	1,127	1,113	1,123	101,500	1,123
2021-03-17	1,114	1,121	1,093	1,121	119,000	1,121
2021-03-16	1,107	1,129	1,104	1,128	161,800	1,128
2021-03-15	1,108	1,122	1,096	1,118	172,600	1,118
2021-03-12	1,086	1,106	1,079	1,106	232,800	1,106
2021-03-11	1,093	1,111	1,087	1,095	135,200	1,095
2021-03-10	1,100	1,104	1,083	1,086	72,300	1,086
2021-03-09	1,115	1,116	1,095	1,110	101,400	1,110
2021-03-08	1,112	1,117	1,088	1,093	102,000	1,093
2021-03-05	1,096	1,099	1,078	1,097	138,900	1,097
2021-03-04	1,080	1,105	1,080	1,104	82,700	1,104
2021-03-03	1,100	1,103	1,090	1,096	89,800	1,096
2021-03-02	1,106	1,106	1,083	1,094	127,000	1,094
2021-03-01	1,090	1,119	1,086	1,114	121,000	1,114
2021-02-26	1,095	1,110	1,069	1,071	154,400	1,071
2021-02-25	1,085	1,096	1,078	1,093	96,600	1,093
2021-02-24	1,102	1,112	1,084	1,085	91,400	1,085
2021-02-22	1,079	1,110	1,079	1,103	113,100	1,103
2021-02-19	1,110	1,112	1,095	1,098	94,600	1,098
2021-02-18	1,115	1,118	1,088	1,094	99,500	1,094
2021-02-17	1,111	1,135	1,103	1,119	106,900	1,119
2021-02-16	1,109	1,110	1,093	1,098	119,000	1,098
2021-02-15	1,100	1,113	1,071	1,109	227,000	1,109
2021-02-12	1,090	1,099	1,077	1,078	76,600	1,078
2021-02-10	1,110	1,114	1,089	1,089	68,400	1,089
2021-02-09	1,127	1,134	1,111	1,121	154,600	1,121
2021-02-08	1,101	1,130	1,101	1,127	167,500	1,127
2021-02-05	1,104	1,104	1,088	1,097	140,200	1,097
2021-02-04	1,080	1,106	1,079	1,093	132,900	1,093
2021-02-03	1,053	1,086	1,053	1,083	127,700	1,083
2021-02-02	1,050	1,065	1,050	1,053	84,600	1,053
2021-02-01	1,045	1,072	1,045	1,055	104,000	1,055
2021-01-29	1,051	1,092	1,051	1,059	159,500	1,059
2021-01-28	1,040	1,056	1,039	1,051	133,100	1,051
2021-01-27	1,066	1,071	1,054	1,057	115,000	1,057
2021-01-26	1,050	1,066	1,046	1,057	142,700	1,057
2021-01-25	1,030	1,052	1,028	1,049	124,800	1,049
2021-01-22	1,035	1,050	1,028	1,039	102,100	1,039
2021-01-21	1,038	1,060	1,033	1,050	149,400	1,050
2021-01-20	1,034	1,061	1,034	1,057	174,400	1,057
2021-01-19	1,069	1,074	1,058	1,059	82,900	1,059
2021-01-18	1,061	1,080	1,060	1,074	64,400	1,074
2021-01-15	1,105	1,113	1,081	1,081	95,000	1,081
2021-01-14	1,132	1,140	1,122	1,123	78,300	1,123
2021-01-13	1,149	1,164	1,138	1,148	52,400	1,148
2021-01-12	1,152	1,158	1,142	1,157	31,300	1,157
2021-01-08	1,154	1,160	1,142	1,158	72,200	1,158
2021-01-07	1,139	1,185	1,139	1,163	124,700	1,163
2021-01-06	1,111	1,137	1,108	1,126	69,300	1,126
2021-01-05	1,110	1,121	1,098	1,108	64,700	1,108
2021-01-04	1,149	1,149	1,106	1,121	70,200	1,121

分割・併合履歴： [1988-03-28]1株→1.05株