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 |
|---|---|---|---|---|---|
| 2010/12/30 | 407 | 409 | 404 | 409 | 47,000 |
| 2010/12/29 | 406 | 412 | 404 | 411 | 78,000 |
| 2010/12/28 | 400 | 406 | 400 | 404 | 69,000 |
| 2010/12/27 | 402 | 407 | 401 | 405 | 106,000 |
| 2010/12/24 | 404 | 405 | 398 | 402 | 100,000 |
| 2010/12/22 | 413 | 416 | 407 | 408 | 85,000 |
| 2010/12/21 | 407 | 414 | 406 | 413 | 110,000 |
| 2010/12/20 | 417 | 417 | 407 | 411 | 136,000 |
| 2010/12/17 | 420 | 422 | 415 | 417 | 104,000 |
| 2010/12/16 | 418 | 423 | 416 | 422 | 165,000 |
| 2010/12/15 | 407 | 416 | 405 | 415 | 262,000 |
| 2010/12/14 | 402 | 407 | 399 | 404 | 157,000 |
| 2010/12/13 | 390 | 402 | 390 | 401 | 125,000 |
| 2010/12/10 | 397 | 398 | 393 | 394 | 133,000 |
| 2010/12/09 | 394 | 398 | 394 | 397 | 112,000 |
| 2010/12/08 | 388 | 395 | 388 | 395 | 133,000 |
| 2010/12/07 | 389 | 390 | 384 | 388 | 114,000 |
| 2010/12/06 | 388 | 393 | 387 | 391 | 138,000 |
| 2010/12/03 | 383 | 387 | 383 | 386 | 115,000 |
| 2010/12/02 | 382 | 385 | 379 | 383 | 112,000 |
| 2010/12/01 | 366 | 376 | 366 | 376 | 110,000 |
| 2010/11/30 | 377 | 377 | 367 | 368 | 106,000 |
| 2010/11/29 | 373 | 379 | 372 | 377 | 96,000 |
| 2010/11/26 | 374 | 375 | 370 | 372 | 89,000 |
| 2010/11/25 | 367 | 375 | 366 | 374 | 125,000 |
| 2010/11/24 | 362 | 368 | 355 | 365 | 100,000 |
| 2010/11/22 | 365 | 368 | 363 | 366 | 150,000 |
| 2010/11/19 | 365 | 365 | 362 | 364 | 93,000 |
| 2010/11/18 | 358 | 365 | 358 | 364 | 161,000 |
| 2010/11/17 | 351 | 359 | 351 | 357 | 64,000 |
| 2010/11/16 | 357 | 357 | 351 | 355 | 83,000 |
| 2010/11/15 | 358 | 360 | 355 | 357 | 88,000 |
| 2010/11/12 | 361 | 363 | 357 | 360 | 65,000 |
| 2010/11/11 | 361 | 363 | 360 | 362 | 64,000 |
| 2010/11/10 | 360 | 363 | 358 | 361 | 116,000 |
| 2010/11/09 | 361 | 362 | 358 | 360 | 78,000 |
| 2010/11/08 | 357 | 364 | 354 | 362 | 141,000 |
| 2010/11/05 | 353 | 355 | 353 | 354 | 91,000 |
| 2010/11/04 | 348 | 350 | 348 | 348 | 60,000 |
| 2010/11/02 | 349 | 350 | 347 | 347 | 57,000 |
| 2010/11/01 | 348 | 350 | 347 | 350 | 33,000 |
| 2010/10/29 | 352 | 353 | 346 | 349 | 77,000 |
| 2010/10/28 | 353 | 354 | 350 | 350 | 88,000 |
| 2010/10/27 | 353 | 357 | 353 | 354 | 67,000 |
| 2010/10/26 | 350 | 354 | 350 | 353 | 71,000 |
| 2010/10/25 | 349 | 351 | 347 | 349 | 58,000 |
| 2010/10/22 | 349 | 354 | 349 | 351 | 43,000 |
| 2010/10/21 | 353 | 353 | 346 | 349 | 58,000 |
| 2010/10/20 | 355 | 355 | 341 | 353 | 64,000 |
| 2010/10/19 | 353 | 358 | 353 | 358 | 31,000 |
| 2010/10/18 | 352 | 358 | 352 | 357 | 36,000 |
| 2010/10/15 | 360 | 360 | 355 | 356 | 53,000 |
| 2010/10/14 | 357 | 364 | 355 | 362 | 93,000 |
| 2010/10/13 | 350 | 358 | 348 | 357 | 81,000 |
| 2010/10/12 | 363 | 363 | 351 | 351 | 65,000 |
| 2010/10/08 | 364 | 366 | 364 | 366 | 40,000 |
| 2010/10/07 | 364 | 368 | 364 | 367 | 36,000 |
| 2010/10/06 | 366 | 366 | 365 | 366 | 35,000 |
| 2010/10/05 | 358 | 367 | 356 | 365 | 92,000 |
| 2010/10/04 | 368 | 368 | 360 | 360 | 66,000 |
| 2010/10/01 | 374 | 374 | 368 | 368 | 51,000 |
| 2010/09/30 | 380 | 380 | 374 | 375 | 52,000 |
| 2010/09/29 | 374 | 380 | 373 | 380 | 74,000 |
| 2010/09/28 | 375 | 375 | 372 | 374 | 89,000 |
| 2010/09/27 | 380 | 382 | 379 | 381 | 86,000 |
| 2010/09/24 | 381 | 381 | 377 | 378 | 107,000 |
| 2010/09/22 | 382 | 384 | 380 | 383 | 52,000 |
| 2010/09/21 | 381 | 385 | 381 | 381 | 72,000 |
| 2010/09/17 | 378 | 382 | 377 | 381 | 93,000 |
| 2010/09/16 | 379 | 379 | 374 | 377 | 56,000 |
| 2010/09/15 | 374 | 379 | 371 | 377 | 85,000 |
| 2010/09/14 | 378 | 378 | 373 | 374 | 70,000 |
| 2010/09/13 | 377 | 379 | 374 | 378 | 66,000 |
| 2010/09/10 | 366 | 374 | 366 | 371 | 119,000 |
| 2010/09/09 | 361 | 363 | 361 | 363 | 53,000 |
| 2010/09/08 | 362 | 363 | 358 | 360 | 51,000 |
| 2010/09/07 | 367 | 369 | 365 | 368 | 58,000 |
| 2010/09/06 | 362 | 367 | 362 | 367 | 44,000 |
| 2010/09/03 | 354 | 359 | 354 | 359 | 56,000 |
| 2010/09/02 | 351 | 353 | 347 | 351 | 56,000 |
| 2010/09/01 | 347 | 352 | 347 | 348 | 88,000 |
| 2010/08/31 | 358 | 358 | 349 | 350 | 59,000 |
| 2010/08/30 | 366 | 366 | 360 | 364 | 82,000 |
| 2010/08/27 | 352 | 358 | 351 | 358 | 88,000 |
| 2010/08/26 | 352 | 353 | 349 | 353 | 78,000 |
| 2010/08/25 | 344 | 351 | 343 | 349 | 98,000 |
| 2010/08/24 | 343 | 348 | 343 | 346 | 116,000 |
| 2010/08/23 | 349 | 351 | 345 | 349 | 135,000 |
| 2010/08/20 | 360 | 360 | 349 | 351 | 143,000 |
| 2010/08/19 | 364 | 364 | 361 | 362 | 71,000 |
| 2010/08/18 | 366 | 366 | 360 | 363 | 60,000 |
| 2010/08/17 | 362 | 364 | 358 | 362 | 39,000 |
| 2010/08/16 | 364 | 365 | 362 | 363 | 89,000 |
| 2010/08/13 | 367 | 367 | 357 | 364 | 111,000 |
| 2010/08/12 | 369 | 369 | 364 | 367 | 45,000 |
| 2010/08/11 | 380 | 380 | 373 | 374 | 76,000 |
| 2010/08/10 | 382 | 386 | 382 | 383 | 115,000 |
| 2010/08/09 | 385 | 387 | 379 | 382 | 98,000 |
| 2010/08/06 | 382 | 391 | 382 | 387 | 171,000 |
| 2010/08/05 | 379 | 381 | 377 | 380 | 69,000 |
| 2010/08/04 | 378 | 381 | 375 | 376 | 71,000 |
| 2010/08/03 | 378 | 381 | 375 | 379 | 63,000 |
| 2010/08/02 | 377 | 382 | 374 | 375 | 69,000 |
| 2010/07/30 | 384 | 384 | 372 | 374 | 125,000 |
| 2010/07/29 | 385 | 387 | 382 | 384 | 48,000 |
| 2010/07/28 | 384 | 386 | 381 | 385 | 105,000 |
| 2010/07/27 | 386 | 386 | 380 | 382 | 96,000 |
| 2010/07/26 | 388 | 388 | 382 | 385 | 101,000 |
| 2010/07/23 | 379 | 386 | 377 | 381 | 87,000 |
| 2010/07/22 | 375 | 377 | 373 | 376 | 65,000 |
| 2010/07/21 | 375 | 376 | 374 | 374 | 78,000 |
| 2010/07/20 | 370 | 378 | 370 | 372 | 95,000 |
| 2010/07/16 | 379 | 379 | 369 | 373 | 62,000 |
| 2010/07/15 | 387 | 387 | 380 | 381 | 92,000 |
| 2010/07/14 | 387 | 392 | 387 | 390 | 44,000 |
| 2010/07/13 | 387 | 389 | 385 | 385 | 69,000 |
| 2010/07/12 | 393 | 395 | 386 | 387 | 85,000 |
| 2010/07/09 | 390 | 396 | 389 | 391 | 51,000 |
| 2010/07/08 | 394 | 394 | 391 | 391 | 41,000 |
| 2010/07/07 | 388 | 391 | 384 | 386 | 89,000 |
| 2010/07/06 | 390 | 395 | 382 | 394 | 102,000 |
| 2010/07/05 | 392 | 396 | 387 | 393 | 96,000 |
| 2010/07/02 | 380 | 392 | 380 | 390 | 76,000 |
| 2010/07/01 | 380 | 386 | 377 | 382 | 59,000 |
| 2010/06/30 | 387 | 392 | 382 | 386 | 98,000 |
| 2010/06/29 | 411 | 411 | 395 | 397 | 154,000 |
| 2010/06/28 | 410 | 414 | 405 | 413 | 101,000 |
| 2010/06/25 | 415 | 422 | 400 | 410 | 131,000 |
| 2010/06/24 | 413 | 427 | 412 | 425 | 138,000 |
| 2010/06/23 | 399 | 419 | 399 | 418 | 200,000 |
| 2010/06/22 | 413 | 415 | 408 | 408 | 92,000 |
| 2010/06/21 | 414 | 419 | 410 | 418 | 99,000 |
| 2010/06/18 | 405 | 415 | 405 | 413 | 160,000 |
| 2010/06/17 | 403 | 406 | 398 | 403 | 129,000 |
| 2010/06/16 | 397 | 401 | 393 | 401 | 117,000 |
| 2010/06/15 | 395 | 397 | 391 | 391 | 82,000 |
| 2010/06/14 | 387 | 396 | 387 | 396 | 174,000 |
| 2010/06/11 | 378 | 381 | 376 | 381 | 133,000 |
| 2010/06/10 | 379 | 384 | 372 | 374 | 151,000 |
| 2010/06/09 | 379 | 385 | 377 | 381 | 82,000 |
| 2010/06/08 | 378 | 385 | 375 | 384 | 68,000 |
| 2010/06/07 | 382 | 382 | 374 | 378 | 41,000 |
| 2010/06/04 | 390 | 390 | 387 | 389 | 56,000 |
| 2010/06/03 | 382 | 389 | 382 | 388 | 72,000 |
| 2010/06/02 | 379 | 383 | 372 | 376 | 112,000 |
| 2010/06/01 | 385 | 386 | 381 | 382 | 39,000 |
| 2010/05/31 | 378 | 391 | 378 | 385 | 97,000 |
| 2010/05/28 | 381 | 394 | 380 | 383 | 120,000 |
| 2010/05/27 | 366 | 378 | 366 | 372 | 122,000 |
| 2010/05/26 | 381 | 381 | 363 | 365 | 165,000 |
| 2010/05/25 | 387 | 387 | 375 | 377 | 83,000 |
| 2010/05/24 | 389 | 396 | 380 | 385 | 131,000 |
| 2010/05/21 | 396 | 400 | 387 | 388 | 108,000 |
| 2010/05/20 | 401 | 410 | 399 | 404 | 80,000 |
| 2010/05/19 | 398 | 411 | 396 | 405 | 111,000 |
| 2010/05/18 | 421 | 422 | 406 | 406 | 113,000 |
| 2010/05/17 | 420 | 420 | 411 | 416 | 121,000 |
| 2010/05/14 | 426 | 433 | 418 | 428 | 131,000 |
| 2010/05/13 | 425 | 429 | 415 | 428 | 243,000 |
| 2010/05/12 | 412 | 418 | 406 | 409 | 116,000 |
| 2010/05/11 | 411 | 415 | 409 | 411 | 90,000 |
| 2010/05/10 | 400 | 407 | 400 | 405 | 125,000 |
| 2010/05/07 | 390 | 402 | 386 | 401 | 92,000 |
| 2010/05/06 | 412 | 420 | 406 | 406 | 149,000 |
| 2010/04/30 | 431 | 431 | 422 | 425 | 136,000 |
| 2010/04/28 | 434 | 435 | 426 | 428 | 109,000 |
| 2010/04/27 | 448 | 448 | 439 | 442 | 106,000 |
| 2010/04/26 | 446 | 449 | 445 | 448 | 87,000 |
| 2010/04/23 | 439 | 445 | 439 | 443 | 83,000 |
| 2010/04/22 | 450 | 450 | 439 | 440 | 130,000 |
| 2010/04/21 | 431 | 447 | 431 | 444 | 133,000 |
| 2010/04/20 | 438 | 439 | 431 | 431 | 31,000 |
| 2010/04/19 | 434 | 439 | 430 | 435 | 78,000 |
| 2010/04/16 | 452 | 452 | 438 | 439 | 86,000 |
| 2010/04/15 | 452 | 456 | 452 | 454 | 37,000 |
| 2010/04/14 | 459 | 459 | 451 | 451 | 63,000 |
| 2010/04/13 | 460 | 460 | 450 | 453 | 51,000 |
| 2010/04/12 | 462 | 464 | 456 | 457 | 46,000 |
| 2010/04/09 | 454 | 456 | 451 | 454 | 41,000 |
| 2010/04/08 | 455 | 459 | 454 | 454 | 79,000 |
| 2010/04/07 | 461 | 463 | 450 | 454 | 147,000 |
| 2010/04/06 | 464 | 464 | 457 | 458 | 80,000 |
| 2010/04/05 | 467 | 467 | 462 | 464 | 66,000 |
| 2010/04/02 | 471 | 472 | 461 | 466 | 90,000 |
| 2010/04/01 | 463 | 470 | 458 | 469 | 100,000 |
| 2010/03/31 | 468 | 471 | 454 | 458 | 119,000 |
| 2010/03/30 | 450 | 472 | 449 | 468 | 133,000 |
| 2010/03/29 | 450 | 451 | 445 | 449 | 85,000 |
| 2010/03/26 | 443 | 453 | 443 | 451 | 137,000 |
| 2010/03/25 | 448 | 448 | 439 | 443 | 229,000 |
| 2010/03/24 | 460 | 464 | 447 | 448 | 149,000 |
| 2010/03/23 | 447 | 457 | 447 | 456 | 144,000 |
| 2010/03/19 | 432 | 454 | 430 | 453 | 204,000 |
| 2010/03/18 | 439 | 439 | 426 | 427 | 88,000 |
| 2010/03/17 | 438 | 439 | 433 | 438 | 76,000 |
| 2010/03/16 | 436 | 438 | 434 | 435 | 65,000 |
| 2010/03/15 | 440 | 440 | 433 | 436 | 87,000 |
| 2010/03/12 | 438 | 438 | 432 | 436 | 100,000 |
| 2010/03/11 | 441 | 441 | 437 | 440 | 87,000 |
| 2010/03/10 | 437 | 440 | 433 | 439 | 104,000 |
| 2010/03/09 | 426 | 433 | 424 | 433 | 112,000 |
| 2010/03/08 | 428 | 429 | 420 | 424 | 133,000 |
| 2010/03/05 | 413 | 420 | 413 | 420 | 121,000 |
| 2010/03/04 | 408 | 411 | 406 | 408 | 86,000 |
| 2010/03/03 | 415 | 415 | 404 | 408 | 182,000 |
| 2010/03/02 | 415 | 419 | 408 | 413 | 122,000 |
| 2010/03/01 | 420 | 424 | 411 | 417 | 79,000 |
| 2010/02/26 | 419 | 422 | 416 | 420 | 168,000 |
| 2010/02/25 | 423 | 426 | 421 | 423 | 90,000 |
| 2010/02/24 | 433 | 433 | 422 | 426 | 85,000 |
| 2010/02/23 | 438 | 440 | 433 | 436 | 107,000 |
| 2010/02/22 | 426 | 447 | 424 | 438 | 127,000 |
| 2010/02/19 | 430 | 430 | 423 | 425 | 121,000 |
| 2010/02/18 | 416 | 434 | 416 | 430 | 219,000 |
| 2010/02/17 | 408 | 417 | 407 | 416 | 149,000 |
| 2010/02/16 | 406 | 407 | 404 | 406 | 55,000 |
| 2010/02/15 | 404 | 405 | 400 | 403 | 35,000 |
| 2010/02/12 | 400 | 405 | 399 | 402 | 69,000 |
| 2010/02/10 | 405 | 411 | 397 | 400 | 139,000 |
| 2010/02/09 | 400 | 405 | 392 | 402 | 292,000 |
| 2010/02/08 | 378 | 411 | 377 | 397 | 255,000 |
| 2010/02/05 | 377 | 380 | 371 | 377 | 50,000 |
| 2010/02/04 | 374 | 378 | 372 | 378 | 27,000 |
| 2010/02/03 | 367 | 375 | 367 | 374 | 27,000 |
| 2010/02/02 | 367 | 367 | 362 | 366 | 33,000 |
| 2010/02/01 | 371 | 371 | 361 | 367 | 35,000 |
| 2010/01/29 | 371 | 374 | 368 | 371 | 22,000 |
| 2010/01/28 | 372 | 378 | 372 | 377 | 30,000 |
| 2010/01/27 | 375 | 378 | 375 | 376 | 101,000 |
| 2010/01/26 | 383 | 385 | 379 | 379 | 68,000 |
| 2010/01/25 | 380 | 387 | 380 | 383 | 48,000 |
| 2010/01/22 | 382 | 385 | 377 | 384 | 49,000 |
| 2010/01/21 | 380 | 388 | 379 | 385 | 58,000 |
| 2010/01/20 | 388 | 388 | 384 | 387 | 47,000 |
| 2010/01/19 | 378 | 380 | 377 | 380 | 36,000 |
| 2010/01/18 | 377 | 380 | 375 | 378 | 88,000 |
| 2010/01/15 | 377 | 379 | 376 | 378 | 42,000 |
| 2010/01/14 | 378 | 380 | 376 | 380 | 56,000 |
| 2010/01/13 | 375 | 377 | 372 | 374 | 82,000 |
| 2010/01/12 | 375 | 375 | 368 | 375 | 54,000 |
| 2010/01/08 | 371 | 373 | 369 | 372 | 68,000 |
| 2010/01/07 | 372 | 373 | 368 | 370 | 62,000 |
| 2010/01/06 | 370 | 375 | 367 | 372 | 79,000 |
| 2010/01/05 | 370 | 370 | 364 | 365 | 36,000 |
| 2010/01/04 | 368 | 369 | 364 | 364 | 37,000 |