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