4633 サカタインクス(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 1,033 | 1,067 | 1,033 | 1,050 | 128,400 | 1,050 |
| 2022-12-29 | 1,022 | 1,035 | 1,005 | 1,031 | 188,400 | 1,031 |
| 2022-12-28 | 1,053 | 1,060 | 1,047 | 1,049 | 353,900 | 1,049 |
| 2022-12-27 | 1,051 | 1,062 | 1,051 | 1,053 | 184,200 | 1,053 |
| 2022-12-26 | 1,034 | 1,056 | 1,034 | 1,048 | 277,900 | 1,048 |
| 2022-12-23 | 1,010 | 1,034 | 1,004 | 1,028 | 414,900 | 1,028 |
| 2022-12-22 | 1,055 | 1,057 | 1,036 | 1,040 | 147,700 | 1,040 |
| 2022-12-21 | 1,090 | 1,100 | 1,054 | 1,058 | 127,400 | 1,058 |
| 2022-12-20 | 1,098 | 1,107 | 1,080 | 1,089 | 124,300 | 1,089 |
| 2022-12-19 | 1,085 | 1,114 | 1,085 | 1,098 | 124,900 | 1,098 |
| 2022-12-16 | 1,090 | 1,099 | 1,081 | 1,094 | 240,400 | 1,094 |
| 2022-12-15 | 1,089 | 1,105 | 1,089 | 1,100 | 60,600 | 1,100 |
| 2022-12-14 | 1,095 | 1,100 | 1,088 | 1,092 | 58,300 | 1,092 |
| 2022-12-13 | 1,089 | 1,093 | 1,084 | 1,084 | 50,900 | 1,084 |
| 2022-12-12 | 1,071 | 1,089 | 1,071 | 1,085 | 71,200 | 1,085 |
| 2022-12-09 | 1,071 | 1,095 | 1,071 | 1,075 | 143,200 | 1,075 |
| 2022-12-08 | 1,061 | 1,079 | 1,047 | 1,079 | 120,000 | 1,079 |
| 2022-12-07 | 1,052 | 1,072 | 1,052 | 1,057 | 52,400 | 1,057 |
| 2022-12-06 | 1,071 | 1,071 | 1,057 | 1,057 | 52,600 | 1,057 |
| 2022-12-05 | 1,089 | 1,095 | 1,071 | 1,079 | 114,900 | 1,079 |
| 2022-12-02 | 1,096 | 1,099 | 1,081 | 1,090 | 117,000 | 1,090 |
| 2022-12-01 | 1,117 | 1,117 | 1,089 | 1,105 | 66,500 | 1,105 |
| 2022-11-30 | 1,120 | 1,124 | 1,100 | 1,105 | 162,600 | 1,105 |
| 2022-11-29 | 1,128 | 1,136 | 1,125 | 1,132 | 65,500 | 1,132 |
| 2022-11-28 | 1,151 | 1,160 | 1,128 | 1,135 | 99,100 | 1,135 |
| 2022-11-25 | 1,140 | 1,148 | 1,135 | 1,148 | 87,500 | 1,148 |
| 2022-11-24 | 1,116 | 1,134 | 1,114 | 1,134 | 98,300 | 1,134 |
| 2022-11-22 | 1,090 | 1,107 | 1,090 | 1,105 | 93,100 | 1,105 |
| 2022-11-21 | 1,070 | 1,087 | 1,069 | 1,087 | 68,300 | 1,087 |
| 2022-11-18 | 1,058 | 1,072 | 1,058 | 1,065 | 81,300 | 1,065 |
| 2022-11-17 | 1,043 | 1,061 | 1,039 | 1,055 | 54,500 | 1,055 |
| 2022-11-16 | 1,040 | 1,048 | 1,036 | 1,041 | 103,400 | 1,041 |
| 2022-11-15 | 1,046 | 1,059 | 1,046 | 1,048 | 74,300 | 1,048 |
| 2022-11-14 | 1,040 | 1,057 | 1,035 | 1,042 | 70,300 | 1,042 |
| 2022-11-11 | 1,069 | 1,072 | 1,041 | 1,051 | 93,300 | 1,051 |
| 2022-11-10 | 1,046 | 1,057 | 1,036 | 1,056 | 66,900 | 1,056 |
| 2022-11-09 | 1,062 | 1,068 | 1,055 | 1,055 | 30,000 | 1,055 |
| 2022-11-08 | 1,048 | 1,060 | 1,038 | 1,056 | 49,600 | 1,056 |
| 2022-11-07 | 1,039 | 1,048 | 1,035 | 1,039 | 69,100 | 1,039 |
| 2022-11-04 | 1,045 | 1,053 | 1,031 | 1,035 | 87,400 | 1,035 |
| 2022-11-02 | 1,063 | 1,079 | 1,051 | 1,059 | 118,400 | 1,059 |
| 2022-11-01 | 1,065 | 1,078 | 1,062 | 1,068 | 36,100 | 1,068 |
| 2022-10-31 | 1,048 | 1,066 | 1,042 | 1,065 | 76,600 | 1,065 |
| 2022-10-28 | 1,029 | 1,060 | 1,029 | 1,039 | 304,200 | 1,039 |
| 2022-10-27 | 1,051 | 1,054 | 1,037 | 1,042 | 44,500 | 1,042 |
| 2022-10-26 | 1,053 | 1,059 | 1,041 | 1,052 | 53,500 | 1,052 |
| 2022-10-25 | 1,038 | 1,052 | 1,038 | 1,046 | 47,200 | 1,046 |
| 2022-10-24 | 1,050 | 1,056 | 1,033 | 1,038 | 40,800 | 1,038 |
| 2022-10-21 | 1,047 | 1,050 | 1,035 | 1,039 | 46,500 | 1,039 |
| 2022-10-20 | 1,030 | 1,054 | 1,030 | 1,048 | 94,800 | 1,048 |
| 2022-10-19 | 1,035 | 1,044 | 1,034 | 1,038 | 32,900 | 1,038 |
| 2022-10-18 | 1,015 | 1,038 | 1,015 | 1,035 | 82,600 | 1,035 |
| 2022-10-17 | 1,012 | 1,017 | 997 | 1,005 | 51,200 | 1,005 |
| 2022-10-14 | 1,014 | 1,032 | 1,010 | 1,021 | 73,900 | 1,021 |
| 2022-10-13 | 990 | 1,002 | 986 | 1,000 | 61,600 | 1,000 |
| 2022-10-12 | 1,000 | 1,011 | 999 | 1,000 | 50,000 | 1,000 |
| 2022-10-11 | 1,021 | 1,022 | 1,000 | 1,000 | 97,100 | 1,000 |
| 2022-10-07 | 1,013 | 1,035 | 1,003 | 1,031 | 84,000 | 1,031 |
| 2022-10-06 | 1,018 | 1,031 | 1,014 | 1,027 | 70,300 | 1,027 |
| 2022-10-05 | 1,010 | 1,017 | 1,004 | 1,017 | 69,000 | 1,017 |
| 2022-10-04 | 979 | 1,001 | 979 | 1,001 | 92,000 | 1,001 |
| 2022-10-03 | 966 | 973 | 952 | 964 | 49,400 | 964 |
| 2022-09-30 | 999 | 1,007 | 974 | 977 | 57,200 | 977 |
| 2022-09-29 | 995 | 1,006 | 980 | 1,005 | 66,200 | 1,005 |
| 2022-09-28 | 977 | 980 | 963 | 980 | 91,400 | 980 |
| 2022-09-27 | 980 | 984 | 969 | 969 | 58,700 | 969 |
| 2022-09-26 | 1,003 | 1,003 | 977 | 980 | 113,000 | 980 |
| 2022-09-22 | 985 | 1,007 | 984 | 1,002 | 63,500 | 1,002 |
| 2022-09-21 | 985 | 1,001 | 982 | 993 | 57,800 | 993 |
| 2022-09-20 | 996 | 1,005 | 995 | 996 | 57,100 | 996 |
| 2022-09-16 | 978 | 988 | 957 | 966 | 248,300 | 966 |
| 2022-09-15 | 976 | 986 | 973 | 978 | 46,500 | 978 |
| 2022-09-14 | 990 | 990 | 975 | 975 | 55,000 | 975 |
| 2022-09-13 | 999 | 1,007 | 992 | 997 | 48,400 | 997 |
| 2022-09-12 | 984 | 992 | 981 | 991 | 44,300 | 991 |
| 2022-09-09 | 968 | 983 | 965 | 972 | 91,700 | 972 |
| 2022-09-08 | 955 | 971 | 949 | 971 | 88,000 | 971 |
| 2022-09-07 | 940 | 940 | 927 | 930 | 60,300 | 930 |
| 2022-09-06 | 952 | 959 | 946 | 949 | 71,900 | 949 |
| 2022-09-05 | 959 | 963 | 952 | 954 | 40,300 | 954 |
| 2022-09-02 | 958 | 961 | 950 | 959 | 42,800 | 959 |
| 2022-09-01 | 967 | 977 | 958 | 958 | 48,900 | 958 |
| 2022-08-31 | 982 | 982 | 967 | 978 | 67,600 | 978 |
| 2022-08-30 | 974 | 978 | 970 | 978 | 50,800 | 978 |
| 2022-08-29 | 960 | 969 | 958 | 963 | 48,200 | 963 |
| 2022-08-26 | 975 | 986 | 975 | 979 | 54,600 | 979 |
| 2022-08-25 | 964 | 973 | 961 | 968 | 29,800 | 968 |
| 2022-08-24 | 960 | 966 | 957 | 959 | 32,300 | 959 |
| 2022-08-23 | 951 | 959 | 938 | 955 | 86,700 | 955 |
| 2022-08-22 | 935 | 958 | 934 | 957 | 82,300 | 957 |
| 2022-08-19 | 936 | 942 | 933 | 935 | 45,100 | 935 |
| 2022-08-18 | 932 | 938 | 927 | 933 | 32,600 | 933 |
| 2022-08-17 | 941 | 945 | 936 | 938 | 50,100 | 938 |
| 2022-08-16 | 938 | 939 | 930 | 933 | 32,200 | 933 |
| 2022-08-15 | 961 | 961 | 936 | 940 | 70,500 | 940 |
| 2022-08-12 | 960 | 968 | 951 | 964 | 115,400 | 964 |
| 2022-08-10 | 992 | 995 | 969 | 975 | 77,600 | 975 |
| 2022-08-09 | 1,000 | 1,000 | 987 | 992 | 34,700 | 992 |
| 2022-08-08 | 988 | 995 | 985 | 995 | 41,100 | 995 |
| 2022-08-05 | 972 | 997 | 970 | 993 | 75,600 | 993 |
| 2022-08-04 | 992 | 992 | 972 | 977 | 76,500 | 977 |
| 2022-08-03 | 990 | 992 | 974 | 979 | 85,400 | 979 |
| 2022-08-02 | 1,002 | 1,004 | 975 | 985 | 88,600 | 985 |
| 2022-08-01 | 990 | 1,009 | 987 | 1,007 | 70,800 | 1,007 |
| 2022-07-29 | 999 | 1,003 | 981 | 986 | 81,600 | 986 |
| 2022-07-28 | 1,014 | 1,018 | 998 | 999 | 469,800 | 999 |
| 2022-07-27 | 1,004 | 1,013 | 1,000 | 1,006 | 66,300 | 1,006 |
| 2022-07-26 | 995 | 1,005 | 992 | 1,004 | 79,200 | 1,004 |
| 2022-07-25 | 996 | 998 | 980 | 988 | 57,400 | 988 |
| 2022-07-22 | 998 | 1,005 | 993 | 1,000 | 75,700 | 1,000 |
| 2022-07-21 | 993 | 1,000 | 987 | 997 | 53,700 | 997 |
| 2022-07-20 | 985 | 994 | 983 | 993 | 78,400 | 993 |
| 2022-07-19 | 973 | 980 | 964 | 975 | 54,400 | 975 |
| 2022-07-15 | 971 | 971 | 958 | 963 | 38,500 | 963 |
| 2022-07-14 | 959 | 962 | 950 | 962 | 41,800 | 962 |
| 2022-07-13 | 956 | 964 | 952 | 952 | 70,700 | 952 |
| 2022-07-12 | 963 | 963 | 942 | 943 | 71,400 | 943 |
| 2022-07-11 | 956 | 973 | 956 | 969 | 112,000 | 969 |
| 2022-07-08 | 936 | 954 | 932 | 944 | 158,200 | 944 |
| 2022-07-07 | 932 | 935 | 922 | 932 | 63,300 | 932 |
| 2022-07-06 | 918 | 928 | 914 | 925 | 41,100 | 925 |
| 2022-07-05 | 924 | 928 | 920 | 924 | 46,100 | 924 |
| 2022-07-04 | 918 | 923 | 910 | 919 | 47,600 | 919 |
| 2022-07-01 | 912 | 923 | 903 | 907 | 110,100 | 907 |
| 2022-06-30 | 909 | 914 | 896 | 914 | 111,800 | 914 |
| 2022-06-29 | 902 | 923 | 894 | 914 | 590,800 | 914 |
| 2022-06-28 | 899 | 924 | 899 | 921 | 262,400 | 921 |
| 2022-06-27 | 897 | 900 | 889 | 894 | 153,400 | 894 |
| 2022-06-24 | 862 | 875 | 858 | 875 | 111,900 | 875 |
| 2022-06-23 | 860 | 870 | 858 | 862 | 74,800 | 862 |
| 2022-06-22 | 868 | 878 | 855 | 857 | 90,000 | 857 |
| 2022-06-21 | 866 | 877 | 864 | 871 | 74,800 | 871 |
| 2022-06-20 | 880 | 885 | 853 | 855 | 106,100 | 855 |
| 2022-06-17 | 878 | 886 | 872 | 873 | 176,400 | 873 |
| 2022-06-16 | 893 | 903 | 889 | 893 | 81,200 | 893 |
| 2022-06-15 | 895 | 903 | 892 | 893 | 119,600 | 893 |
| 2022-06-14 | 895 | 905 | 893 | 897 | 90,600 | 897 |
| 2022-06-13 | 908 | 915 | 902 | 903 | 85,300 | 903 |
| 2022-06-10 | 942 | 942 | 920 | 922 | 115,800 | 922 |
| 2022-06-09 | 963 | 970 | 953 | 953 | 82,700 | 953 |
| 2022-06-08 | 947 | 970 | 947 | 970 | 163,600 | 970 |
| 2022-06-07 | 932 | 945 | 931 | 938 | 63,400 | 938 |
| 2022-06-06 | 931 | 941 | 930 | 937 | 68,100 | 937 |
| 2022-06-03 | 950 | 954 | 936 | 938 | 60,000 | 938 |
| 2022-06-02 | 950 | 956 | 940 | 947 | 48,800 | 947 |
| 2022-06-01 | 928 | 963 | 928 | 958 | 92,600 | 958 |
| 2022-05-31 | 946 | 950 | 918 | 918 | 98,800 | 918 |
| 2022-05-30 | 931 | 952 | 924 | 947 | 153,400 | 947 |
| 2022-05-27 | 927 | 937 | 910 | 921 | 80,300 | 921 |
| 2022-05-26 | 896 | 919 | 894 | 912 | 102,100 | 912 |
| 2022-05-25 | 899 | 905 | 896 | 901 | 56,800 | 901 |
| 2022-05-24 | 917 | 917 | 901 | 901 | 52,600 | 901 |
| 2022-05-23 | 931 | 931 | 915 | 922 | 35,800 | 922 |
| 2022-05-20 | 919 | 925 | 908 | 922 | 65,500 | 922 |
| 2022-05-19 | 910 | 930 | 906 | 923 | 68,000 | 923 |
| 2022-05-18 | 938 | 949 | 926 | 934 | 112,200 | 934 |
| 2022-05-17 | 956 | 969 | 940 | 944 | 52,100 | 944 |
| 2022-05-16 | 987 | 991 | 951 | 956 | 69,400 | 956 |
| 2022-05-13 | 969 | 977 | 961 | 972 | 114,300 | 972 |
| 2022-05-12 | 994 | 996 | 981 | 982 | 50,100 | 982 |
| 2022-05-11 | 991 | 1,000 | 982 | 997 | 43,000 | 997 |
| 2022-05-10 | 980 | 1,000 | 975 | 994 | 37,900 | 994 |
| 2022-05-09 | 1,001 | 1,001 | 983 | 989 | 33,200 | 989 |
| 2022-05-06 | 995 | 1,012 | 989 | 1,009 | 70,200 | 1,009 |
| 2022-05-02 | 984 | 994 | 974 | 987 | 56,800 | 987 |
| 2022-04-28 | 939 | 984 | 939 | 984 | 88,300 | 984 |
| 2022-04-27 | 927 | 929 | 912 | 924 | 138,600 | 924 |
| 2022-04-26 | 945 | 960 | 933 | 942 | 96,400 | 942 |
| 2022-04-25 | 931 | 937 | 927 | 934 | 37,800 | 934 |
| 2022-04-22 | 941 | 948 | 931 | 941 | 27,000 | 941 |
| 2022-04-21 | 930 | 948 | 930 | 942 | 40,100 | 942 |
| 2022-04-20 | 930 | 934 | 919 | 928 | 35,300 | 928 |
| 2022-04-19 | 914 | 925 | 914 | 925 | 26,500 | 925 |
| 2022-04-18 | 913 | 917 | 904 | 911 | 22,700 | 911 |
| 2022-04-15 | 924 | 925 | 918 | 923 | 20,800 | 923 |
| 2022-04-14 | 912 | 929 | 912 | 925 | 19,800 | 925 |
| 2022-04-13 | 904 | 914 | 902 | 914 | 65,300 | 914 |
| 2022-04-12 | 905 | 915 | 903 | 905 | 48,500 | 905 |
| 2022-04-11 | 929 | 936 | 911 | 916 | 54,300 | 916 |
| 2022-04-08 | 933 | 940 | 923 | 929 | 89,600 | 929 |
| 2022-04-07 | 946 | 946 | 932 | 939 | 58,700 | 939 |
| 2022-04-06 | 984 | 984 | 958 | 958 | 44,300 | 958 |
| 2022-04-05 | 979 | 985 | 974 | 984 | 48,400 | 984 |
| 2022-04-04 | 965 | 976 | 963 | 974 | 28,700 | 974 |
| 2022-04-01 | 963 | 971 | 955 | 968 | 59,800 | 968 |
| 2022-03-31 | 947 | 974 | 941 | 967 | 115,900 | 967 |
| 2022-03-30 | 961 | 961 | 938 | 953 | 59,500 | 953 |
| 2022-03-29 | 948 | 950 | 940 | 950 | 77,200 | 950 |
| 2022-03-28 | 955 | 960 | 942 | 953 | 53,000 | 953 |
| 2022-03-25 | 957 | 957 | 936 | 941 | 70,000 | 941 |
| 2022-03-24 | 953 | 957 | 946 | 957 | 53,700 | 957 |
| 2022-03-23 | 938 | 950 | 925 | 950 | 70,400 | 950 |
| 2022-03-22 | 937 | 940 | 924 | 929 | 70,500 | 929 |
| 2022-03-18 | 920 | 926 | 916 | 925 | 158,500 | 925 |
| 2022-03-17 | 917 | 920 | 904 | 918 | 74,000 | 918 |
| 2022-03-16 | 910 | 910 | 897 | 902 | 57,000 | 902 |
| 2022-03-15 | 889 | 908 | 889 | 903 | 57,200 | 903 |
| 2022-03-14 | 877 | 887 | 872 | 877 | 48,800 | 877 |
| 2022-03-11 | 868 | 879 | 859 | 865 | 92,100 | 865 |
| 2022-03-10 | 875 | 890 | 874 | 883 | 78,800 | 883 |
| 2022-03-09 | 847 | 866 | 838 | 848 | 83,700 | 848 |
| 2022-03-08 | 846 | 854 | 837 | 845 | 183,600 | 845 |
| 2022-03-07 | 900 | 903 | 886 | 891 | 74,100 | 891 |
| 2022-03-04 | 908 | 913 | 900 | 900 | 44,300 | 900 |
| 2022-03-03 | 917 | 924 | 913 | 913 | 63,600 | 913 |
| 2022-03-02 | 930 | 930 | 906 | 906 | 53,300 | 906 |
| 2022-03-01 | 963 | 965 | 937 | 937 | 38,300 | 937 |
| 2022-02-28 | 952 | 964 | 944 | 959 | 68,100 | 959 |
| 2022-02-25 | 935 | 942 | 929 | 940 | 44,000 | 940 |
| 2022-02-24 | 925 | 941 | 923 | 941 | 49,200 | 941 |
| 2022-02-22 | 928 | 930 | 917 | 925 | 59,300 | 925 |
| 2022-02-21 | 944 | 944 | 931 | 935 | 34,000 | 935 |
| 2022-02-18 | 955 | 957 | 945 | 946 | 43,400 | 946 |
| 2022-02-17 | 978 | 980 | 958 | 961 | 39,400 | 961 |
| 2022-02-16 | 979 | 991 | 978 | 978 | 37,900 | 978 |
| 2022-02-15 | 973 | 975 | 965 | 972 | 106,200 | 972 |
| 2022-02-14 | 980 | 986 | 969 | 973 | 47,700 | 973 |
| 2022-02-10 | 998 | 998 | 987 | 987 | 33,300 | 987 |
| 2022-02-09 | 995 | 996 | 985 | 989 | 47,700 | 989 |
| 2022-02-08 | 987 | 994 | 982 | 988 | 42,000 | 988 |
| 2022-02-07 | 979 | 988 | 976 | 982 | 49,700 | 982 |
| 2022-02-04 | 972 | 984 | 967 | 978 | 50,800 | 978 |
| 2022-02-03 | 978 | 985 | 972 | 975 | 64,600 | 975 |
| 2022-02-02 | 953 | 978 | 953 | 978 | 69,400 | 978 |
| 2022-02-01 | 960 | 963 | 948 | 950 | 45,100 | 950 |
| 2022-01-31 | 959 | 963 | 952 | 963 | 29,100 | 963 |
| 2022-01-28 | 949 | 960 | 943 | 960 | 57,300 | 960 |
| 2022-01-27 | 962 | 964 | 929 | 929 | 103,300 | 929 |
| 2022-01-26 | 979 | 979 | 960 | 962 | 70,900 | 962 |
| 2022-01-25 | 960 | 966 | 955 | 965 | 49,000 | 965 |
| 2022-01-24 | 966 | 975 | 955 | 975 | 32,200 | 975 |
| 2022-01-21 | 955 | 969 | 951 | 966 | 44,400 | 966 |
| 2022-01-20 | 955 | 975 | 955 | 958 | 52,600 | 958 |
| 2022-01-19 | 978 | 981 | 960 | 963 | 86,300 | 963 |
| 2022-01-18 | 993 | 997 | 980 | 985 | 26,100 | 985 |
| 2022-01-17 | 995 | 1,005 | 990 | 994 | 25,200 | 994 |
| 2022-01-14 | 1,004 | 1,004 | 987 | 997 | 51,100 | 997 |
| 2022-01-13 | 1,013 | 1,019 | 1,003 | 1,003 | 49,200 | 1,003 |
| 2022-01-12 | 996 | 1,018 | 996 | 1,016 | 44,200 | 1,016 |
| 2022-01-11 | 1,001 | 1,004 | 987 | 994 | 51,600 | 994 |
| 2022-01-07 | 997 | 1,009 | 987 | 1,002 | 88,800 | 1,002 |
| 2022-01-06 | 1,011 | 1,019 | 999 | 999 | 42,400 | 999 |
| 2022-01-05 | 1,015 | 1,018 | 995 | 1,016 | 113,300 | 1,016 |
| 2022-01-04 | 1,005 | 1,017 | 996 | 1,014 | 60,800 | 1,014 |
分割・併合履歴 ： [1988-03-28]1株→1.05株
