サカタインクス(4633)の株価時系列情報
サカタインクス(4633)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2003/12/30 | 333 | 337 | 333 | 337 | 149,000 |
| 2003/12/29 | 325 | 329 | 324 | 328 | 103,000 |
| 2003/12/26 | 325 | 325 | 317 | 321 | 243,000 |
| 2003/12/25 | 325 | 327 | 319 | 322 | 185,000 |
| 2003/12/24 | 327 | 328 | 324 | 325 | 111,000 |
| 2003/12/22 | 325 | 325 | 318 | 322 | 120,000 |
| 2003/12/19 | 320 | 325 | 319 | 322 | 166,000 |
| 2003/12/18 | 328 | 329 | 321 | 321 | 446,000 |
| 2003/12/17 | 338 | 338 | 326 | 330 | 136,000 |
| 2003/12/16 | 336 | 339 | 334 | 337 | 84,000 |
| 2003/12/15 | 337 | 344 | 336 | 341 | 76,000 |
| 2003/12/12 | 337 | 343 | 335 | 337 | 153,000 |
| 2003/12/11 | 337 | 337 | 333 | 335 | 36,000 |
| 2003/12/10 | 333 | 335 | 330 | 333 | 210,000 |
| 2003/12/09 | 355 | 355 | 336 | 336 | 156,000 |
| 2003/12/08 | 363 | 365 | 357 | 359 | 76,000 |
| 2003/12/05 | 360 | 360 | 351 | 355 | 14,000 |
| 2003/12/04 | 351 | 361 | 350 | 350 | 27,000 |
| 2003/12/03 | 355 | 355 | 345 | 346 | 40,000 |
| 2003/12/02 | 367 | 368 | 361 | 361 | 23,000 |
| 2003/12/01 | 352 | 370 | 343 | 370 | 24,000 |
| 2003/11/28 | 362 | 362 | 356 | 356 | 19,000 |
| 2003/11/27 | 370 | 370 | 361 | 362 | 18,000 |
| 2003/11/26 | 379 | 380 | 360 | 365 | 89,000 |
| 2003/11/25 | 385 | 387 | 377 | 377 | 37,000 |
| 2003/11/21 | 385 | 390 | 385 | 386 | 18,000 |
| 2003/11/20 | 394 | 395 | 394 | 395 | 14,000 |
| 2003/11/19 | 395 | 401 | 395 | 398 | 52,000 |
| 2003/11/18 | 390 | 395 | 371 | 395 | 65,000 |
| 2003/11/17 | 395 | 395 | 385 | 392 | 39,000 |
| 2003/11/14 | 397 | 399 | 395 | 395 | 15,000 |
| 2003/11/13 | 392 | 396 | 392 | 396 | 16,000 |
| 2003/11/12 | 393 | 395 | 392 | 392 | 13,000 |
| 2003/11/11 | 394 | 394 | 380 | 394 | 15,000 |
| 2003/11/10 | 394 | 394 | 394 | 394 | 2,000 |
| 2003/11/07 | 391 | 398 | 391 | 394 | 14,000 |
| 2003/11/06 | 399 | 399 | 391 | 391 | 41,000 |
| 2003/11/05 | 393 | 398 | 393 | 397 | 19,000 |
| 2003/11/04 | 398 | 398 | 391 | 392 | 8,000 |
| 2003/10/31 | 395 | 395 | 386 | 386 | 9,000 |
| 2003/10/30 | 382 | 395 | 382 | 395 | 25,000 |
| 2003/10/29 | 385 | 390 | 385 | 388 | 17,000 |
| 2003/10/28 | 376 | 380 | 374 | 376 | 11,000 |
| 2003/10/27 | 380 | 380 | 375 | 375 | 32,000 |
| 2003/10/24 | 372 | 377 | 372 | 376 | 20,000 |
| 2003/10/23 | 394 | 394 | 365 | 371 | 44,000 |
| 2003/10/22 | 392 | 393 | 392 | 393 | 21,000 |
| 2003/10/21 | 393 | 393 | 390 | 391 | 26,000 |
| 2003/10/20 | 389 | 390 | 388 | 388 | 32,000 |
| 2003/10/17 | 391 | 391 | 387 | 387 | 16,000 |
| 2003/10/16 | 394 | 394 | 390 | 392 | 8,000 |
| 2003/10/15 | 391 | 392 | 387 | 389 | 9,000 |
| 2003/10/14 | 392 | 392 | 391 | 391 | 11,000 |
| 2003/10/10 | 386 | 398 | 386 | 391 | 26,000 |
| 2003/10/09 | 402 | 402 | 388 | 388 | 15,000 |
| 2003/10/08 | 399 | 406 | 398 | 402 | 38,000 |
| 2003/10/07 | 394 | 396 | 393 | 395 | 12,000 |
| 2003/10/06 | 390 | 405 | 390 | 399 | 40,000 |
| 2003/10/03 | 384 | 388 | 383 | 387 | 14,000 |
| 2003/10/02 | 385 | 388 | 384 | 387 | 52,000 |
| 2003/10/01 | 387 | 389 | 385 | 385 | 13,000 |
| 2003/09/30 | 382 | 389 | 376 | 389 | 23,000 |
| 2003/09/29 | 395 | 398 | 382 | 382 | 23,000 |
| 2003/09/26 | 385 | 404 | 385 | 402 | 27,000 |
| 2003/09/25 | 401 | 402 | 398 | 400 | 32,000 |
| 2003/09/24 | 411 | 411 | 407 | 409 | 33,000 |
| 2003/09/22 | 414 | 414 | 406 | 410 | 28,000 |
| 2003/09/19 | 412 | 415 | 408 | 410 | 85,000 |
| 2003/09/18 | 411 | 411 | 409 | 409 | 20,000 |
| 2003/09/17 | 409 | 411 | 409 | 411 | 23,000 |
| 2003/09/16 | 409 | 409 | 408 | 408 | 18,000 |
| 2003/09/12 | 425 | 425 | 411 | 411 | 87,000 |
| 2003/09/11 | 415 | 415 | 410 | 410 | 23,000 |
| 2003/09/10 | 415 | 416 | 411 | 415 | 56,000 |
| 2003/09/09 | 411 | 415 | 411 | 415 | 21,000 |
| 2003/09/08 | 407 | 411 | 406 | 411 | 40,000 |
| 2003/09/05 | 410 | 414 | 410 | 414 | 13,000 |
| 2003/09/04 | 411 | 411 | 409 | 410 | 39,000 |
| 2003/09/03 | 407 | 419 | 407 | 410 | 31,000 |
| 2003/09/02 | 408 | 410 | 408 | 408 | 31,000 |
| 2003/09/01 | 415 | 415 | 406 | 411 | 34,000 |
| 2003/08/29 | 408 | 420 | 408 | 410 | 44,000 |
| 2003/08/28 | 405 | 410 | 405 | 406 | 31,000 |
| 2003/08/27 | 420 | 422 | 410 | 410 | 48,000 |
| 2003/08/26 | 419 | 426 | 419 | 422 | 84,000 |
| 2003/08/25 | 407 | 414 | 407 | 414 | 16,000 |
| 2003/08/22 | 411 | 415 | 406 | 412 | 37,000 |
| 2003/08/21 | 410 | 412 | 409 | 411 | 31,000 |
| 2003/08/20 | 412 | 412 | 404 | 410 | 56,000 |
| 2003/08/19 | 416 | 420 | 411 | 417 | 10,000 |
| 2003/08/18 | 425 | 425 | 424 | 424 | 5,000 |
| 2003/08/15 | 428 | 428 | 413 | 415 | 22,000 |
| 2003/08/14 | 409 | 425 | 409 | 424 | 41,000 |
| 2003/08/13 | 415 | 419 | 414 | 419 | 23,000 |
| 2003/08/12 | 405 | 411 | 399 | 407 | 75,000 |
| 2003/08/11 | 424 | 424 | 413 | 415 | 13,000 |
| 2003/08/08 | 434 | 435 | 416 | 424 | 37,000 |
| 2003/08/07 | 412 | 448 | 404 | 447 | 116,000 |
| 2003/08/06 | 403 | 413 | 403 | 413 | 141,000 |
| 2003/08/05 | 407 | 408 | 390 | 395 | 17,000 |
| 2003/08/04 | 400 | 410 | 399 | 407 | 87,000 |
| 2003/08/01 | 396 | 400 | 394 | 399 | 49,000 |
| 2003/07/31 | 397 | 397 | 385 | 396 | 47,000 |
| 2003/07/30 | 390 | 395 | 390 | 392 | 26,000 |
| 2003/07/29 | 398 | 400 | 387 | 399 | 33,000 |
| 2003/07/28 | 394 | 405 | 394 | 400 | 90,000 |
| 2003/07/25 | 380 | 391 | 378 | 389 | 70,000 |
| 2003/07/24 | 377 | 380 | 377 | 378 | 43,000 |
| 2003/07/23 | 375 | 380 | 367 | 373 | 75,000 |
| 2003/07/22 | 386 | 387 | 382 | 382 | 35,000 |
| 2003/07/18 | 387 | 396 | 383 | 395 | 17,000 |
| 2003/07/17 | 398 | 399 | 393 | 397 | 42,000 |
| 2003/07/16 | 399 | 400 | 393 | 399 | 48,000 |
| 2003/07/15 | 396 | 404 | 391 | 399 | 74,000 |
| 2003/07/14 | 390 | 392 | 382 | 391 | 28,000 |
| 2003/07/11 | 388 | 389 | 379 | 385 | 49,000 |
| 2003/07/10 | 399 | 399 | 394 | 394 | 12,000 |
| 2003/07/09 | 388 | 399 | 388 | 399 | 23,000 |
| 2003/07/08 | 400 | 400 | 384 | 386 | 36,000 |
| 2003/07/07 | 390 | 397 | 385 | 394 | 69,000 |
| 2003/07/04 | 374 | 383 | 374 | 376 | 39,000 |
| 2003/07/03 | 397 | 400 | 372 | 373 | 67,000 |
| 2003/07/02 | 396 | 400 | 393 | 397 | 26,000 |
| 2003/07/01 | 390 | 395 | 390 | 392 | 31,000 |
| 2003/06/30 | 395 | 401 | 395 | 400 | 48,000 |
| 2003/06/27 | 399 | 399 | 394 | 394 | 23,000 |
| 2003/06/26 | 394 | 405 | 394 | 399 | 207,000 |
| 2003/06/25 | 382 | 392 | 382 | 391 | 54,000 |
| 2003/06/24 | 386 | 386 | 385 | 386 | 13,000 |
| 2003/06/23 | 384 | 386 | 384 | 385 | 14,000 |
| 2003/06/20 | 383 | 388 | 378 | 383 | 24,000 |
| 2003/06/19 | 390 | 394 | 388 | 388 | 26,000 |
| 2003/06/18 | 392 | 392 | 383 | 383 | 47,000 |
| 2003/06/17 | 396 | 399 | 390 | 391 | 59,000 |
| 2003/06/16 | 400 | 400 | 391 | 396 | 45,000 |
| 2003/06/13 | 387 | 396 | 382 | 396 | 160,000 |
| 2003/06/12 | 382 | 384 | 375 | 378 | 13,000 |
| 2003/06/11 | 371 | 383 | 371 | 383 | 16,000 |
| 2003/06/10 | 376 | 376 | 375 | 375 | 8,000 |
| 2003/06/09 | 380 | 380 | 368 | 376 | 113,000 |
| 2003/06/06 | 389 | 390 | 380 | 380 | 50,000 |
| 2003/06/05 | 396 | 396 | 387 | 392 | 9,000 |
| 2003/06/04 | 391 | 395 | 390 | 392 | 28,000 |
| 2003/06/03 | 391 | 392 | 390 | 391 | 27,000 |
| 2003/06/02 | 393 | 393 | 389 | 390 | 10,000 |
| 2003/05/30 | 389 | 396 | 389 | 394 | 23,000 |
| 2003/05/29 | 380 | 390 | 380 | 390 | 19,000 |
| 2003/05/28 | 380 | 380 | 375 | 378 | 12,000 |
| 2003/05/27 | 395 | 395 | 380 | 380 | 38,000 |
| 2003/05/26 | 380 | 390 | 377 | 390 | 55,000 |
| 2003/05/23 | 366 | 379 | 366 | 379 | 38,000 |
| 2003/05/22 | 350 | 366 | 342 | 366 | 73,000 |
| 2003/05/21 | 384 | 384 | 358 | 365 | 50,000 |
| 2003/05/20 | 381 | 386 | 381 | 384 | 13,000 |
| 2003/05/19 | 396 | 396 | 381 | 382 | 23,000 |
| 2003/05/16 | 391 | 399 | 391 | 399 | 38,000 |
| 2003/05/15 | 397 | 398 | 393 | 398 | 21,000 |
| 2003/05/14 | 400 | 400 | 390 | 393 | 29,000 |
| 2003/05/13 | 400 | 400 | 395 | 399 | 29,000 |
| 2003/05/12 | 402 | 402 | 398 | 399 | 22,000 |
| 2003/05/09 | 410 | 410 | 400 | 403 | 29,000 |
| 2003/05/08 | 389 | 410 | 380 | 410 | 153,000 |
| 2003/05/07 | 398 | 398 | 391 | 394 | 30,000 |
| 2003/05/06 | 400 | 400 | 398 | 399 | 33,000 |
| 2003/05/02 | 395 | 405 | 392 | 404 | 138,000 |
| 2003/05/01 | 403 | 405 | 398 | 399 | 34,000 |
| 2003/04/30 | 390 | 413 | 390 | 404 | 141,000 |
| 2003/04/28 | 382 | 391 | 382 | 391 | 55,000 |
| 2003/04/25 | 376 | 384 | 376 | 381 | 64,000 |
| 2003/04/24 | 376 | 382 | 374 | 382 | 39,000 |
| 2003/04/23 | 367 | 374 | 367 | 373 | 15,000 |
| 2003/04/22 | 382 | 382 | 365 | 366 | 36,000 |
| 2003/04/21 | 370 | 384 | 370 | 382 | 66,000 |
| 2003/04/18 | 370 | 375 | 370 | 375 | 51,000 |
| 2003/04/17 | 360 | 377 | 360 | 376 | 108,000 |
| 2003/04/16 | 350 | 361 | 348 | 361 | 77,000 |
| 2003/04/15 | 338 | 352 | 338 | 351 | 29,000 |
| 2003/04/14 | 348 | 350 | 347 | 348 | 62,000 |
| 2003/04/11 | 345 | 355 | 345 | 345 | 117,000 |
| 2003/04/10 | 342 | 344 | 338 | 344 | 38,000 |
| 2003/04/09 | 335 | 343 | 335 | 342 | 19,000 |
| 2003/04/08 | 335 | 335 | 334 | 334 | 10,000 |
| 2003/04/07 | 323 | 334 | 323 | 331 | 36,000 |
| 2003/04/04 | 334 | 345 | 326 | 331 | 40,000 |
| 2003/04/03 | 337 | 337 | 331 | 332 | 19,000 |
| 2003/04/02 | 317 | 320 | 317 | 320 | 9,000 |
| 2003/04/01 | 313 | 316 | 305 | 316 | 58,000 |
| 2003/03/31 | 349 | 349 | 332 | 333 | 13,000 |
| 2003/03/28 | 342 | 350 | 342 | 350 | 49,000 |
| 2003/03/27 | 335 | 343 | 335 | 343 | 69,000 |
| 2003/03/26 | 319 | 338 | 319 | 338 | 75,000 |
| 2003/03/25 | 323 | 328 | 320 | 327 | 51,000 |
| 2003/03/24 | 316 | 326 | 315 | 323 | 28,000 |
| 2003/03/20 | 311 | 315 | 311 | 315 | 35,000 |
| 2003/03/19 | 304 | 312 | 304 | 312 | 30,000 |
| 2003/03/18 | 299 | 317 | 299 | 309 | 32,000 |
| 2003/03/17 | 305 | 305 | 297 | 297 | 15,000 |
| 2003/03/14 | 318 | 318 | 305 | 305 | 133,000 |
| 2003/03/13 | 303 | 316 | 300 | 305 | 12,000 |
| 2003/03/12 | 307 | 307 | 300 | 303 | 18,000 |
| 2003/03/11 | 297 | 310 | 295 | 308 | 34,000 |
| 2003/03/10 | 307 | 307 | 297 | 298 | 11,000 |
| 2003/03/07 | 320 | 320 | 312 | 312 | 8,000 |
| 2003/03/06 | 313 | 325 | 312 | 322 | 49,000 |
| 2003/03/05 | 316 | 316 | 309 | 313 | 11,000 |
| 2003/03/04 | 310 | 320 | 310 | 316 | 23,000 |
| 2003/03/03 | 305 | 310 | 305 | 309 | 27,000 |
| 2003/02/28 | 311 | 311 | 304 | 304 | 3,000 |
| 2003/02/27 | 308 | 311 | 308 | 311 | 24,000 |
| 2003/02/26 | 318 | 318 | 308 | 308 | 40,000 |
| 2003/02/25 | 321 | 321 | 312 | 317 | 31,000 |
| 2003/02/24 | 325 | 327 | 320 | 326 | 57,000 |
| 2003/02/21 | 319 | 329 | 319 | 325 | 123,000 |
| 2003/02/20 | 322 | 323 | 318 | 322 | 69,000 |
| 2003/02/19 | 315 | 324 | 314 | 320 | 66,000 |
| 2003/02/18 | 310 | 311 | 305 | 310 | 78,000 |
| 2003/02/17 | 308 | 311 | 305 | 305 | 26,000 |
| 2003/02/14 | 306 | 306 | 302 | 303 | 55,000 |
| 2003/02/13 | 304 | 306 | 300 | 305 | 53,000 |
| 2003/02/12 | 295 | 303 | 295 | 300 | 44,000 |
| 2003/02/10 | 293 | 295 | 287 | 290 | 13,000 |
| 2003/02/07 | 288 | 295 | 288 | 295 | 32,000 |
| 2003/02/06 | 288 | 288 | 282 | 287 | 21,000 |
| 2003/02/05 | 289 | 290 | 285 | 288 | 42,000 |
| 2003/02/04 | 289 | 293 | 285 | 293 | 17,000 |
| 2003/02/03 | 281 | 283 | 267 | 283 | 79,000 |
| 2003/01/31 | 285 | 285 | 281 | 282 | 29,000 |
| 2003/01/30 | 290 | 290 | 285 | 286 | 19,000 |
| 2003/01/29 | 293 | 293 | 288 | 289 | 33,000 |
| 2003/01/28 | 293 | 293 | 290 | 293 | 22,000 |
| 2003/01/27 | 288 | 294 | 287 | 292 | 39,000 |
| 2003/01/24 | 293 | 298 | 291 | 291 | 48,000 |
| 2003/01/23 | 290 | 294 | 289 | 293 | 17,000 |
| 2003/01/22 | 295 | 295 | 290 | 290 | 13,000 |
| 2003/01/21 | 295 | 299 | 293 | 295 | 17,000 |
| 2003/01/20 | 291 | 295 | 291 | 294 | 7,000 |
| 2003/01/17 | 284 | 292 | 284 | 289 | 30,000 |
| 2003/01/16 | 290 | 290 | 290 | 290 | 3,000 |
| 2003/01/15 | 287 | 290 | 285 | 290 | 17,000 |
| 2003/01/14 | 285 | 287 | 285 | 287 | 8,000 |
| 2003/01/10 | 286 | 286 | 283 | 286 | 24,000 |
| 2003/01/09 | 285 | 286 | 284 | 286 | 16,000 |
| 2003/01/08 | 288 | 288 | 285 | 285 | 20,000 |
| 2003/01/07 | 288 | 288 | 287 | 287 | 11,000 |
| 2003/01/06 | 285 | 288 | 283 | 288 | 18,000 |