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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,710 | 1,733 | 1,701 | 1,716 | 146,400 |
| 2024/07/25 | 1,708 | 1,728 | 1,700 | 1,715 | 162,000 |
| 2024/07/24 | 1,783 | 1,800 | 1,735 | 1,743 | 189,700 |
| 2024/07/23 | 1,798 | 1,814 | 1,787 | 1,787 | 88,500 |
| 2024/07/22 | 1,800 | 1,800 | 1,770 | 1,770 | 58,000 |
| 2024/07/19 | 1,787 | 1,804 | 1,775 | 1,789 | 81,900 |
| 2024/07/18 | 1,819 | 1,824 | 1,783 | 1,783 | 107,900 |
| 2024/07/17 | 1,852 | 1,879 | 1,843 | 1,849 | 100,700 |
| 2024/07/16 | 1,836 | 1,858 | 1,826 | 1,846 | 143,000 |
| 2024/07/12 | 1,790 | 1,824 | 1,785 | 1,817 | 157,300 |
| 2024/07/11 | 1,783 | 1,821 | 1,772 | 1,819 | 150,900 |
| 2024/07/10 | 1,780 | 1,780 | 1,750 | 1,767 | 137,500 |
| 2024/07/09 | 1,750 | 1,773 | 1,747 | 1,762 | 110,000 |
| 2024/07/08 | 1,780 | 1,783 | 1,741 | 1,750 | 177,100 |
| 2024/07/05 | 1,793 | 1,798 | 1,764 | 1,770 | 118,300 |
| 2024/07/04 | 1,808 | 1,819 | 1,781 | 1,793 | 89,700 |
| 2024/07/03 | 1,802 | 1,811 | 1,788 | 1,801 | 92,000 |
| 2024/07/02 | 1,826 | 1,838 | 1,797 | 1,810 | 127,800 |
| 2024/07/01 | 1,825 | 1,848 | 1,799 | 1,820 | 124,500 |
| 2024/06/28 | 1,781 | 1,809 | 1,775 | 1,804 | 148,900 |
| 2024/06/27 | 1,792 | 1,812 | 1,772 | 1,783 | 173,800 |
| 2024/06/26 | 1,820 | 1,830 | 1,805 | 1,812 | 239,500 |
| 2024/06/25 | 1,818 | 1,841 | 1,806 | 1,832 | 173,900 |
| 2024/06/24 | 1,833 | 1,848 | 1,790 | 1,819 | 204,900 |
| 2024/06/21 | 1,795 | 1,795 | 1,749 | 1,761 | 407,300 |
| 2024/06/20 | 1,786 | 1,800 | 1,771 | 1,785 | 183,200 |
| 2024/06/19 | 1,809 | 1,819 | 1,790 | 1,797 | 129,600 |
| 2024/06/18 | 1,835 | 1,838 | 1,804 | 1,814 | 113,800 |
| 2024/06/17 | 1,860 | 1,860 | 1,807 | 1,828 | 192,500 |
| 2024/06/14 | 1,804 | 1,852 | 1,802 | 1,850 | 210,500 |
| 2024/06/13 | 1,846 | 1,846 | 1,800 | 1,837 | 149,700 |
| 2024/06/12 | 1,830 | 1,843 | 1,818 | 1,822 | 135,200 |
| 2024/06/11 | 1,845 | 1,855 | 1,809 | 1,812 | 115,600 |
| 2024/06/10 | 1,788 | 1,828 | 1,788 | 1,821 | 110,700 |
| 2024/06/07 | 1,787 | 1,809 | 1,786 | 1,793 | 65,100 |
| 2024/06/06 | 1,795 | 1,824 | 1,780 | 1,794 | 125,400 |
| 2024/06/05 | 1,810 | 1,816 | 1,769 | 1,769 | 126,100 |
| 2024/06/04 | 1,860 | 1,866 | 1,825 | 1,838 | 162,800 |
| 2024/06/03 | 1,910 | 1,917 | 1,867 | 1,888 | 159,800 |
| 2024/05/31 | 1,860 | 1,913 | 1,860 | 1,908 | 271,400 |
| 2024/05/30 | 1,809 | 1,855 | 1,802 | 1,845 | 177,500 |
| 2024/05/29 | 1,790 | 1,830 | 1,788 | 1,817 | 211,900 |
| 2024/05/28 | 1,800 | 1,817 | 1,785 | 1,791 | 186,000 |
| 2024/05/27 | 1,764 | 1,780 | 1,736 | 1,766 | 198,900 |
| 2024/05/24 | 1,729 | 1,775 | 1,700 | 1,757 | 249,200 |
| 2024/05/23 | 1,717 | 1,717 | 1,681 | 1,700 | 122,600 |
| 2024/05/22 | 1,706 | 1,734 | 1,696 | 1,711 | 129,600 |
| 2024/05/21 | 1,727 | 1,729 | 1,704 | 1,706 | 126,200 |
| 2024/05/20 | 1,709 | 1,738 | 1,691 | 1,723 | 170,400 |
| 2024/05/17 | 1,676 | 1,716 | 1,654 | 1,709 | 185,100 |
| 2024/05/16 | 1,700 | 1,736 | 1,696 | 1,703 | 172,000 |
| 2024/05/15 | 1,800 | 1,805 | 1,669 | 1,691 | 378,000 |
| 2024/05/14 | 1,590 | 1,605 | 1,559 | 1,583 | 226,000 |
| 2024/05/13 | 1,578 | 1,592 | 1,567 | 1,587 | 123,100 |
| 2024/05/10 | 1,594 | 1,596 | 1,571 | 1,580 | 99,400 |
| 2024/05/09 | 1,590 | 1,604 | 1,570 | 1,595 | 100,500 |
| 2024/05/08 | 1,579 | 1,598 | 1,559 | 1,567 | 135,400 |
| 2024/05/07 | 1,581 | 1,591 | 1,572 | 1,589 | 77,600 |
| 2024/05/02 | 1,566 | 1,571 | 1,542 | 1,566 | 86,200 |
| 2024/05/01 | 1,600 | 1,600 | 1,574 | 1,585 | 60,500 |
| 2024/04/30 | 1,594 | 1,607 | 1,574 | 1,606 | 105,000 |
| 2024/04/26 | 1,545 | 1,583 | 1,532 | 1,571 | 158,800 |
| 2024/04/25 | 1,536 | 1,555 | 1,525 | 1,545 | 99,000 |
| 2024/04/24 | 1,536 | 1,568 | 1,536 | 1,553 | 139,600 |
| 2024/04/23 | 1,557 | 1,562 | 1,536 | 1,546 | 112,900 |
| 2024/04/22 | 1,545 | 1,564 | 1,536 | 1,557 | 148,800 |
| 2024/04/19 | 1,544 | 1,552 | 1,497 | 1,519 | 177,000 |
| 2024/04/18 | 1,559 | 1,591 | 1,556 | 1,580 | 87,500 |
| 2024/04/17 | 1,577 | 1,579 | 1,542 | 1,550 | 98,600 |
| 2024/04/16 | 1,631 | 1,631 | 1,585 | 1,590 | 79,100 |
| 2024/04/15 | 1,635 | 1,653 | 1,621 | 1,645 | 114,300 |
| 2024/04/12 | 1,670 | 1,683 | 1,638 | 1,642 | 215,600 |
| 2024/04/11 | 1,615 | 1,657 | 1,609 | 1,657 | 99,100 |
| 2024/04/10 | 1,627 | 1,635 | 1,621 | 1,625 | 56,600 |
| 2024/04/09 | 1,629 | 1,638 | 1,612 | 1,623 | 50,400 |
| 2024/04/08 | 1,614 | 1,644 | 1,612 | 1,628 | 77,000 |
| 2024/04/05 | 1,596 | 1,613 | 1,584 | 1,612 | 100,500 |
| 2024/04/04 | 1,600 | 1,631 | 1,589 | 1,606 | 163,800 |
| 2024/04/03 | 1,593 | 1,613 | 1,570 | 1,592 | 249,000 |
| 2024/04/02 | 1,510 | 1,530 | 1,510 | 1,527 | 154,300 |
| 2024/04/01 | 1,585 | 1,585 | 1,523 | 1,525 | 86,400 |
| 2024/03/29 | 1,585 | 1,590 | 1,559 | 1,574 | 97,300 |
| 2024/03/28 | 1,578 | 1,592 | 1,557 | 1,570 | 108,600 |
| 2024/03/27 | 1,570 | 1,593 | 1,557 | 1,579 | 130,300 |
| 2024/03/26 | 1,549 | 1,561 | 1,541 | 1,557 | 126,300 |
| 2024/03/25 | 1,550 | 1,567 | 1,537 | 1,549 | 132,500 |
| 2024/03/22 | 1,580 | 1,580 | 1,551 | 1,567 | 132,600 |
| 2024/03/21 | 1,569 | 1,587 | 1,543 | 1,580 | 177,900 |
| 2024/03/19 | 1,505 | 1,549 | 1,505 | 1,548 | 133,600 |
| 2024/03/18 | 1,467 | 1,513 | 1,457 | 1,500 | 156,700 |
| 2024/03/15 | 1,440 | 1,466 | 1,431 | 1,453 | 156,800 |
| 2024/03/14 | 1,407 | 1,450 | 1,400 | 1,450 | 137,900 |
| 2024/03/13 | 1,404 | 1,432 | 1,399 | 1,413 | 268,500 |
| 2024/03/12 | 1,328 | 1,350 | 1,305 | 1,344 | 131,700 |
| 2024/03/11 | 1,361 | 1,374 | 1,323 | 1,334 | 120,300 |
| 2024/03/08 | 1,345 | 1,401 | 1,345 | 1,384 | 122,600 |
| 2024/03/07 | 1,411 | 1,411 | 1,359 | 1,370 | 97,100 |
| 2024/03/06 | 1,395 | 1,408 | 1,385 | 1,396 | 149,500 |
| 2024/03/05 | 1,403 | 1,410 | 1,387 | 1,405 | 128,300 |
| 2024/03/04 | 1,431 | 1,431 | 1,377 | 1,392 | 202,300 |
| 2024/03/01 | 1,450 | 1,450 | 1,425 | 1,434 | 118,600 |
| 2024/02/29 | 1,428 | 1,454 | 1,428 | 1,444 | 155,300 |
| 2024/02/28 | 1,405 | 1,427 | 1,399 | 1,421 | 141,500 |
| 2024/02/27 | 1,405 | 1,413 | 1,396 | 1,402 | 145,200 |
| 2024/02/26 | 1,410 | 1,422 | 1,400 | 1,410 | 119,800 |
| 2024/02/22 | 1,382 | 1,393 | 1,375 | 1,389 | 124,500 |
| 2024/02/21 | 1,381 | 1,390 | 1,368 | 1,385 | 185,400 |
| 2024/02/20 | 1,392 | 1,403 | 1,379 | 1,381 | 146,600 |
| 2024/02/19 | 1,345 | 1,393 | 1,345 | 1,390 | 245,400 |
| 2024/02/16 | 1,336 | 1,360 | 1,328 | 1,349 | 250,500 |
| 2024/02/15 | 1,406 | 1,406 | 1,287 | 1,309 | 335,200 |
| 2024/02/14 | 1,459 | 1,459 | 1,414 | 1,436 | 153,300 |
| 2024/02/13 | 1,436 | 1,471 | 1,436 | 1,471 | 144,400 |
| 2024/02/09 | 1,419 | 1,436 | 1,408 | 1,425 | 88,000 |
| 2024/02/08 | 1,418 | 1,430 | 1,389 | 1,421 | 128,900 |
| 2024/02/07 | 1,410 | 1,424 | 1,407 | 1,421 | 106,900 |
| 2024/02/06 | 1,420 | 1,424 | 1,405 | 1,410 | 91,900 |
| 2024/02/05 | 1,428 | 1,429 | 1,416 | 1,428 | 90,900 |
| 2024/02/02 | 1,416 | 1,421 | 1,404 | 1,411 | 123,200 |
| 2024/02/01 | 1,431 | 1,440 | 1,418 | 1,432 | 86,900 |
| 2024/01/31 | 1,425 | 1,435 | 1,411 | 1,435 | 120,000 |
| 2024/01/30 | 1,448 | 1,455 | 1,431 | 1,433 | 71,700 |
| 2024/01/29 | 1,421 | 1,448 | 1,421 | 1,445 | 77,900 |
| 2024/01/26 | 1,426 | 1,434 | 1,413 | 1,414 | 87,100 |
| 2024/01/25 | 1,390 | 1,425 | 1,390 | 1,423 | 105,900 |
| 2024/01/24 | 1,393 | 1,404 | 1,383 | 1,397 | 84,600 |
| 2024/01/23 | 1,391 | 1,397 | 1,385 | 1,393 | 120,700 |
| 2024/01/22 | 1,377 | 1,390 | 1,373 | 1,388 | 64,100 |
| 2024/01/19 | 1,372 | 1,372 | 1,356 | 1,369 | 91,500 |
| 2024/01/18 | 1,366 | 1,372 | 1,356 | 1,361 | 73,100 |
| 2024/01/17 | 1,401 | 1,404 | 1,363 | 1,363 | 105,400 |
| 2024/01/16 | 1,415 | 1,421 | 1,399 | 1,402 | 96,500 |
| 2024/01/15 | 1,375 | 1,414 | 1,373 | 1,414 | 130,800 |
| 2024/01/12 | 1,381 | 1,387 | 1,371 | 1,382 | 88,900 |
| 2024/01/11 | 1,400 | 1,404 | 1,371 | 1,374 | 101,200 |
| 2024/01/10 | 1,361 | 1,396 | 1,359 | 1,390 | 124,600 |
| 2024/01/09 | 1,350 | 1,357 | 1,335 | 1,357 | 111,400 |
| 2024/01/05 | 1,350 | 1,359 | 1,345 | 1,355 | 152,600 |
| 2024/01/04 | 1,344 | 1,348 | 1,317 | 1,348 | 133,300 |
| 2023/12/29 | 1,360 | 1,372 | 1,344 | 1,358 | 139,000 |
| 2023/12/28 | 1,332 | 1,364 | 1,332 | 1,360 | 274,100 |
| 2023/12/27 | 1,329 | 1,342 | 1,321 | 1,338 | 462,600 |
| 2023/12/26 | 1,331 | 1,335 | 1,320 | 1,325 | 280,500 |
| 2023/12/25 | 1,329 | 1,342 | 1,316 | 1,335 | 351,000 |
| 2023/12/22 | 1,306 | 1,321 | 1,306 | 1,315 | 174,600 |
| 2023/12/21 | 1,288 | 1,305 | 1,288 | 1,300 | 160,500 |
| 2023/12/20 | 1,298 | 1,322 | 1,295 | 1,310 | 127,200 |
| 2023/12/19 | 1,294 | 1,304 | 1,281 | 1,296 | 148,000 |
| 2023/12/18 | 1,292 | 1,305 | 1,281 | 1,296 | 155,400 |
| 2023/12/15 | 1,302 | 1,329 | 1,302 | 1,312 | 132,000 |
| 2023/12/14 | 1,320 | 1,321 | 1,294 | 1,300 | 159,400 |
| 2023/12/13 | 1,363 | 1,374 | 1,324 | 1,324 | 188,800 |
| 2023/12/12 | 1,315 | 1,370 | 1,309 | 1,370 | 277,400 |
| 2023/12/11 | 1,324 | 1,325 | 1,301 | 1,318 | 124,000 |
| 2023/12/08 | 1,319 | 1,324 | 1,292 | 1,297 | 252,600 |
| 2023/12/07 | 1,320 | 1,325 | 1,310 | 1,320 | 104,600 |
| 2023/12/06 | 1,298 | 1,332 | 1,297 | 1,330 | 152,200 |
| 2023/12/05 | 1,289 | 1,301 | 1,283 | 1,289 | 112,900 |
| 2023/12/04 | 1,274 | 1,293 | 1,266 | 1,289 | 292,200 |
| 2023/12/01 | 1,304 | 1,308 | 1,290 | 1,290 | 218,100 |
| 2023/11/30 | 1,303 | 1,311 | 1,295 | 1,307 | 193,400 |
| 2023/11/29 | 1,309 | 1,321 | 1,309 | 1,313 | 92,600 |
| 2023/11/28 | 1,330 | 1,331 | 1,312 | 1,327 | 120,400 |
| 2023/11/27 | 1,337 | 1,343 | 1,324 | 1,334 | 97,200 |
| 2023/11/24 | 1,348 | 1,350 | 1,327 | 1,328 | 86,200 |
| 2023/11/22 | 1,326 | 1,359 | 1,325 | 1,354 | 109,200 |
| 2023/11/21 | 1,310 | 1,325 | 1,301 | 1,320 | 110,700 |
| 2023/11/20 | 1,333 | 1,333 | 1,316 | 1,316 | 130,800 |
| 2023/11/17 | 1,321 | 1,336 | 1,318 | 1,333 | 107,400 |
| 2023/11/16 | 1,351 | 1,355 | 1,315 | 1,323 | 95,600 |
| 2023/11/15 | 1,398 | 1,398 | 1,358 | 1,375 | 135,700 |
| 2023/11/14 | 1,382 | 1,402 | 1,352 | 1,392 | 247,900 |
| 2023/11/13 | 1,350 | 1,370 | 1,321 | 1,341 | 267,000 |
| 2023/11/10 | 1,275 | 1,285 | 1,264 | 1,280 | 102,800 |
| 2023/11/09 | 1,278 | 1,289 | 1,262 | 1,283 | 83,000 |
| 2023/11/08 | 1,292 | 1,294 | 1,259 | 1,274 | 201,900 |
| 2023/11/07 | 1,300 | 1,312 | 1,285 | 1,285 | 122,200 |
| 2023/11/06 | 1,300 | 1,307 | 1,295 | 1,300 | 152,600 |
| 2023/11/02 | 1,282 | 1,288 | 1,268 | 1,277 | 80,700 |
| 2023/11/01 | 1,268 | 1,279 | 1,261 | 1,272 | 120,900 |
| 2023/10/31 | 1,240 | 1,255 | 1,235 | 1,249 | 139,900 |
| 2023/10/30 | 1,249 | 1,251 | 1,227 | 1,241 | 114,700 |
| 2023/10/27 | 1,234 | 1,249 | 1,225 | 1,249 | 170,900 |
| 2023/10/26 | 1,219 | 1,221 | 1,200 | 1,213 | 129,900 |
| 2023/10/25 | 1,221 | 1,231 | 1,213 | 1,217 | 127,600 |
| 2023/10/24 | 1,204 | 1,204 | 1,157 | 1,197 | 136,300 |
| 2023/10/23 | 1,221 | 1,224 | 1,197 | 1,197 | 148,400 |
| 2023/10/20 | 1,205 | 1,241 | 1,201 | 1,222 | 161,000 |
| 2023/10/19 | 1,214 | 1,227 | 1,205 | 1,215 | 65,300 |
| 2023/10/18 | 1,248 | 1,250 | 1,218 | 1,231 | 113,500 |
| 2023/10/17 | 1,229 | 1,238 | 1,213 | 1,220 | 97,600 |
| 2023/10/16 | 1,235 | 1,235 | 1,204 | 1,211 | 100,300 |
| 2023/10/13 | 1,252 | 1,259 | 1,231 | 1,246 | 141,600 |
| 2023/10/12 | 1,260 | 1,265 | 1,251 | 1,263 | 89,600 |
| 2023/10/11 | 1,271 | 1,273 | 1,247 | 1,249 | 150,600 |
| 2023/10/10 | 1,246 | 1,266 | 1,235 | 1,265 | 112,800 |
| 2023/10/06 | 1,224 | 1,232 | 1,212 | 1,216 | 111,100 |
| 2023/10/05 | 1,212 | 1,222 | 1,204 | 1,210 | 150,000 |
| 2023/10/04 | 1,215 | 1,227 | 1,195 | 1,200 | 170,800 |
| 2023/10/03 | 1,259 | 1,259 | 1,228 | 1,234 | 309,600 |