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