1. HOME >
  2. 株価時系列 >
  3. 4633 >
  4. 2023年

4633 サカタインクス(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-291,3601,3721,3441,358139,0001,358
2023-12-281,3321,3641,3321,360274,1001,360
2023-12-271,3291,3421,3211,338462,6001,338
2023-12-261,3311,3351,3201,325280,5001,325
2023-12-251,3291,3421,3161,335351,0001,335
2023-12-221,3061,3211,3061,315174,6001,315
2023-12-211,2881,3051,2881,300160,5001,300
2023-12-201,2981,3221,2951,310127,2001,310
2023-12-191,2941,3041,2811,296148,0001,296
2023-12-181,2921,3051,2811,296155,4001,296
2023-12-151,3021,3291,3021,312132,0001,312
2023-12-141,3201,3211,2941,300159,4001,300
2023-12-131,3631,3741,3241,324188,8001,324
2023-12-121,3151,3701,3091,370277,4001,370
2023-12-111,3241,3251,3011,318124,0001,318
2023-12-081,3191,3241,2921,297252,6001,297
2023-12-071,3201,3251,3101,320104,6001,320
2023-12-061,2981,3321,2971,330152,2001,330
2023-12-051,2891,3011,2831,289112,9001,289
2023-12-041,2741,2931,2661,289292,2001,289
2023-12-011,3041,3081,2901,290218,1001,290
2023-11-301,3031,3111,2951,307193,4001,307
2023-11-291,3091,3211,3091,31392,6001,313
2023-11-281,3301,3311,3121,327120,4001,327
2023-11-271,3371,3431,3241,33497,2001,334
2023-11-241,3481,3501,3271,32886,2001,328
2023-11-221,3261,3591,3251,354109,2001,354
2023-11-211,3101,3251,3011,320110,7001,320
2023-11-201,3331,3331,3161,316130,8001,316
2023-11-171,3211,3361,3181,333107,4001,333
2023-11-161,3511,3551,3151,32395,6001,323
2023-11-151,3981,3981,3581,375135,7001,375
2023-11-141,3821,4021,3521,392247,9001,392
2023-11-131,3501,3701,3211,341267,0001,341
2023-11-101,2751,2851,2641,280102,8001,280
2023-11-091,2781,2891,2621,28383,0001,283
2023-11-081,2921,2941,2591,274201,9001,274
2023-11-071,3001,3121,2851,285122,2001,285
2023-11-061,3001,3071,2951,300152,6001,300
2023-11-021,2821,2881,2681,27780,7001,277
2023-11-011,2681,2791,2611,272120,9001,272
2023-10-311,2401,2551,2351,249139,9001,249
2023-10-301,2491,2511,2271,241114,7001,241
2023-10-271,2341,2491,2251,249170,9001,249
2023-10-261,2191,2211,2001,213129,9001,213
2023-10-251,2211,2311,2131,217127,6001,217
2023-10-241,2041,2041,1571,197136,3001,197
2023-10-231,2211,2241,1971,197148,4001,197
2023-10-201,2051,2411,2011,222161,0001,222
2023-10-191,2141,2271,2051,21565,3001,215
2023-10-181,2481,2501,2181,231113,5001,231
2023-10-171,2291,2381,2131,22097,6001,220
2023-10-161,2351,2351,2041,211100,3001,211
2023-10-131,2521,2591,2311,246141,6001,246
2023-10-121,2601,2651,2511,26389,6001,263
2023-10-111,2711,2731,2471,249150,6001,249
2023-10-101,2461,2661,2351,265112,8001,265
2023-10-061,2241,2321,2121,216111,1001,216
2023-10-051,2121,2221,2041,210150,0001,210
2023-10-041,2151,2271,1951,200170,8001,200
2023-10-031,2591,2591,2281,234309,6001,234
2023-10-021,2941,3121,2641,268178,0001,268
2023-09-291,3231,3231,2771,288144,7001,288
2023-09-281,3121,3231,3011,311137,7001,311
2023-09-271,3391,3431,3181,337152,9001,337
2023-09-261,3491,3491,3201,339183,1001,339
2023-09-251,3221,3441,3141,337163,9001,337
2023-09-221,3101,3111,2901,301176,3001,301
2023-09-211,3271,3441,3211,32391,9001,323
2023-09-201,3931,3931,3331,336128,8001,336
2023-09-191,3901,3981,3731,391150,7001,391
2023-09-151,3671,3861,3611,381164,5001,381
2023-09-141,3501,3651,3411,356105,7001,356
2023-09-131,3701,3751,3551,358128,5001,358
2023-09-121,3701,3741,3551,36587,9001,365
2023-09-111,3891,3951,3631,365159,8001,365
2023-09-081,3701,3821,3561,375227,5001,375
2023-09-071,3921,4091,3851,388111,3001,388
2023-09-061,3801,3951,3711,39296,1001,392
2023-09-051,3921,4061,3741,388118,1001,388
2023-09-041,3921,4021,3771,386126,5001,386
2023-09-011,3671,3821,3621,38277,1001,382
2023-08-311,3601,3791,3521,367190,9001,367
2023-08-301,3501,3591,3461,35569,7001,355
2023-08-291,3361,3491,3261,34258,2001,342
2023-08-281,3211,3331,3111,33390,0001,333
2023-08-251,3071,3131,2961,30575,5001,305
2023-08-241,3171,3251,3091,31957,4001,319
2023-08-231,3001,3221,2911,317123,4001,317
2023-08-221,3271,3271,2851,299106,6001,299
2023-08-211,3261,3271,3021,304118,2001,304
2023-08-181,2981,3301,2981,31797,9001,317
2023-08-171,3361,3571,2881,317267,0001,317
2023-08-161,3541,3801,3341,336225,4001,336
2023-08-151,3151,3561,2961,353229,4001,353
2023-08-141,2841,3291,2651,306523,3001,306
2023-08-101,2551,2871,2361,284405,9001,284
2023-08-091,2731,2731,2051,217453,1001,217
2023-08-081,2221,3481,2051,330835,9001,330
2023-08-071,2101,2261,2051,22668,0001,226
2023-08-041,1901,2121,1811,21092,9001,210
2023-08-031,2201,2201,1921,19787,6001,197
2023-08-021,2221,2521,2201,229100,2001,229
2023-08-011,2241,2321,2181,23063,4001,230
2023-07-311,2361,2431,2221,22496,2001,224
2023-07-281,1861,2061,1781,206136,8001,206
2023-07-271,2161,2161,2021,204151,3001,204
2023-07-261,2261,2321,2141,22459,7001,224
2023-07-251,2281,2361,2231,22533,9001,225
2023-07-241,2401,2461,2251,22858,9001,228
2023-07-211,2241,2361,2121,228110,1001,228
2023-07-201,2171,2261,2141,21899,2001,218
2023-07-191,2081,2131,1931,21181,6001,211
2023-07-181,1761,1921,1761,18664,2001,186
2023-07-141,1911,1991,1621,17691,5001,176
2023-07-131,2021,2051,1811,18784,4001,187
2023-07-121,2371,2371,1931,201120,6001,201
2023-07-111,2491,2601,2331,23580,3001,235
2023-07-101,2401,2501,2371,23792,7001,237
2023-07-071,2491,2491,2201,233111,7001,233
2023-07-061,2691,2691,2401,244102,4001,244
2023-07-051,2531,2731,2501,271125,1001,271
2023-07-041,2511,2661,2351,250262,6001,250
2023-07-031,2171,2391,2161,228178,3001,228
2023-06-301,2171,2251,1981,21276,1001,212
2023-06-291,2351,2391,2121,218101,4001,218
2023-06-281,2421,2551,2381,246244,3001,246
2023-06-271,2361,2371,2191,23090,0001,230
2023-06-261,2381,2521,2261,23677,2001,236
2023-06-231,2621,2691,2211,227153,7001,227
2023-06-221,2711,2781,2631,26566,2001,265
2023-06-211,2671,2701,2501,259121,6001,259
2023-06-201,2551,2701,2491,27088,9001,270
2023-06-191,2681,2751,2591,26585,1001,265
2023-06-161,2331,2551,2171,254240,7001,254
2023-06-151,2481,2521,2351,235136,3001,235
2023-06-141,2351,2551,2311,248118,4001,248
2023-06-131,2221,2331,2141,216183,9001,216
2023-06-121,2291,2391,2231,23476,6001,234
2023-06-091,1871,2151,1801,207146,8001,207
2023-06-081,2061,2181,1811,187234,4001,187
2023-06-071,2391,2501,2151,21788,5001,217
2023-06-061,2131,2261,1941,223117,3001,223
2023-06-051,2301,2561,2181,243197,9001,243
2023-06-021,1521,2101,1491,209208,2001,209
2023-06-011,1251,1431,1241,14095,4001,140
2023-05-311,1291,1491,1031,140315,9001,140
2023-05-301,1501,1611,1341,13962,0001,139
2023-05-291,1961,1971,1551,159140,4001,159
2023-05-261,1741,1781,1551,15577,3001,155
2023-05-251,1651,1711,1551,17088,7001,170
2023-05-241,1781,1981,1781,185193,9001,185
2023-05-231,1981,2061,1761,192110,4001,192
2023-05-221,1971,2041,1861,192188,4001,192
2023-05-191,1781,1921,1691,191314,5001,191
2023-05-181,1761,1841,1591,175184,4001,175
2023-05-171,1621,1801,1601,17678,8001,176
2023-05-161,1791,1791,1421,165181,4001,165
2023-05-151,1701,1851,1651,179238,8001,179
2023-05-121,1051,1081,0931,10261,9001,102
2023-05-111,1001,1031,0931,09739,3001,097
2023-05-101,1061,1211,1051,11152,1001,111
2023-05-091,1171,1271,1081,12745,0001,127
2023-05-081,1191,1251,1141,11751,3001,117
2023-05-021,1241,1331,1021,12476,9001,124
2023-05-011,1111,1221,1091,12161,8001,121
2023-04-281,1001,1041,0901,10459,9001,104
2023-04-271,0771,0811,0691,07856,3001,078
2023-04-261,0831,0831,0681,08177,2001,081
2023-04-251,0841,0951,0841,08758,0001,087
2023-04-241,0751,0771,0701,07632,2001,076
2023-04-211,0761,0791,0681,07532,6001,075
2023-04-201,0721,0791,0661,07636,2001,076
2023-04-191,0741,0741,0621,07342,3001,073
2023-04-181,0721,0781,0691,07743,6001,077
2023-04-171,0671,0721,0541,06640,7001,066
2023-04-141,0661,0721,0591,06778,1001,067
2023-04-131,0701,0701,0501,05758,7001,057
2023-04-121,0571,0721,0541,07254,1001,072
2023-04-111,0631,0631,0451,05051,0001,050
2023-04-101,0501,0551,0361,04355,4001,043
2023-04-071,0291,0491,0291,04641,2001,046
2023-04-061,0381,0441,0291,03263,6001,032
2023-04-051,0821,0841,0531,05690,8001,056
2023-04-041,0641,0961,0641,094193,0001,094
2023-04-031,0481,0611,0401,06078,0001,060
2023-03-311,0381,0461,0321,03576,5001,035
2023-03-301,0251,0411,0251,03958,4001,039
2023-03-291,0151,0371,0101,035122,8001,035
2023-03-281,0171,0181,0071,00964,7001,009
2023-03-271,0101,0131,0001,00778,5001,007
2023-03-249911,0049781,00268,2001,002
2023-03-2397999997699775,900997
2023-03-2299999998398697,300986
2023-03-2096798696497196,300971
2023-03-17963982957979339,000979
2023-03-16931954929953195,100953
2023-03-15945961939954170,700954
2023-03-14971981936945188,600945
2023-03-131,0041,005977994210,100994
2023-03-101,0521,0621,0281,032177,5001,032
2023-03-091,0651,0781,0651,07597,4001,075
2023-03-081,0481,0591,0431,05998,3001,059
2023-03-071,0611,0661,0461,059113,4001,059
2023-03-061,0691,0691,0481,058113,1001,058
2023-03-031,0601,0741,0451,072128,2001,072
2023-03-021,0341,0731,0321,063157,3001,063
2023-03-011,0301,0381,0241,03664,4001,036
2023-02-281,0481,0481,0321,03499,9001,034
2023-02-271,0221,0481,0211,04679,3001,046
2023-02-241,0131,0221,0101,02170,1001,021
2023-02-221,0151,0171,0081,01582,6001,015
2023-02-211,0231,0311,0211,03080,6001,030
2023-02-201,0171,0231,0081,02357,6001,023
2023-02-171,0101,0251,0071,01464,6001,014
2023-02-161,0621,0641,0141,025155,1001,025
2023-02-151,0971,1051,0591,06261,6001,062
2023-02-141,0951,0951,0641,08449,9001,084
2023-02-131,0781,0891,0781,08128,0001,081
2023-02-101,0671,0841,0621,07739,2001,077
2023-02-091,0711,0931,0711,08837,3001,088
2023-02-081,0741,0821,0711,07318,8001,073
2023-02-071,0671,0771,0671,07415,3001,074
2023-02-061,0521,0671,0521,06636,1001,066
2023-02-031,0481,0541,0281,04159,4001,041
2023-02-021,0781,0851,0461,06071,0001,060
2023-02-011,0951,0971,0751,07829,4001,078
2023-01-311,0761,0931,0741,09157,6001,091
2023-01-301,0661,0771,0521,074109,6001,074
2023-01-271,0661,0711,0571,06874,5001,068
2023-01-261,0731,0731,0621,06444,6001,064
2023-01-251,0621,0751,0541,07164,7001,071
2023-01-241,0481,0591,0401,05657,6001,056
2023-01-231,0261,0381,0191,03858,2001,038
2023-01-201,0111,0261,0091,02528,4001,025
2023-01-191,0351,0351,0201,02148,9001,021
2023-01-181,0211,0501,0171,04047,7001,040
2023-01-171,0051,0241,0051,02132,9001,021
2023-01-161,0141,0211,0061,01138,9001,011
2023-01-131,0261,0401,0201,02246,6001,022
2023-01-121,0311,0361,0291,03529,7001,035
2023-01-111,0331,0351,0231,03030,6001,030
2023-01-101,0291,0391,0231,02446,3001,024
2023-01-061,0121,0231,0121,01749,8001,017
2023-01-059961,0169841,012114,8001,012
2023-01-041,0381,03899599879,200998

分割・併合履歴 ： [1988-03-28]1株→1.05株