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 |
|---|---|---|---|---|---|
| 2024/04/15 | 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 |
| 2023/10/02 | 1,294 | 1,312 | 1,264 | 1,268 | 178,000 |
| 2023/09/29 | 1,323 | 1,323 | 1,277 | 1,288 | 144,700 |
| 2023/09/28 | 1,312 | 1,323 | 1,301 | 1,311 | 137,700 |
| 2023/09/27 | 1,339 | 1,343 | 1,318 | 1,337 | 152,900 |
| 2023/09/26 | 1,349 | 1,349 | 1,320 | 1,339 | 183,100 |
| 2023/09/25 | 1,322 | 1,344 | 1,314 | 1,337 | 163,900 |
| 2023/09/22 | 1,310 | 1,311 | 1,290 | 1,301 | 176,300 |
| 2023/09/21 | 1,327 | 1,344 | 1,321 | 1,323 | 91,900 |
| 2023/09/20 | 1,393 | 1,393 | 1,333 | 1,336 | 128,800 |
| 2023/09/19 | 1,390 | 1,398 | 1,373 | 1,391 | 150,700 |
| 2023/09/15 | 1,367 | 1,386 | 1,361 | 1,381 | 164,500 |
| 2023/09/14 | 1,350 | 1,365 | 1,341 | 1,356 | 105,700 |
| 2023/09/13 | 1,370 | 1,375 | 1,355 | 1,358 | 128,500 |
| 2023/09/12 | 1,370 | 1,374 | 1,355 | 1,365 | 87,900 |
| 2023/09/11 | 1,389 | 1,395 | 1,363 | 1,365 | 159,800 |
| 2023/09/08 | 1,370 | 1,382 | 1,356 | 1,375 | 227,500 |
| 2023/09/07 | 1,392 | 1,409 | 1,385 | 1,388 | 111,300 |
| 2023/09/06 | 1,380 | 1,395 | 1,371 | 1,392 | 96,100 |
| 2023/09/05 | 1,392 | 1,406 | 1,374 | 1,388 | 118,100 |
| 2023/09/04 | 1,392 | 1,402 | 1,377 | 1,386 | 126,500 |
| 2023/09/01 | 1,367 | 1,382 | 1,362 | 1,382 | 77,100 |
| 2023/08/31 | 1,360 | 1,379 | 1,352 | 1,367 | 190,900 |
| 2023/08/30 | 1,350 | 1,359 | 1,346 | 1,355 | 69,700 |
| 2023/08/29 | 1,336 | 1,349 | 1,326 | 1,342 | 58,200 |
| 2023/08/28 | 1,321 | 1,333 | 1,311 | 1,333 | 90,000 |
| 2023/08/25 | 1,307 | 1,313 | 1,296 | 1,305 | 75,500 |
| 2023/08/24 | 1,317 | 1,325 | 1,309 | 1,319 | 57,400 |
| 2023/08/23 | 1,300 | 1,322 | 1,291 | 1,317 | 123,400 |
| 2023/08/22 | 1,327 | 1,327 | 1,285 | 1,299 | 106,600 |
| 2023/08/21 | 1,326 | 1,327 | 1,302 | 1,304 | 118,200 |
| 2023/08/18 | 1,298 | 1,330 | 1,298 | 1,317 | 97,900 |
| 2023/08/17 | 1,336 | 1,357 | 1,288 | 1,317 | 267,000 |
| 2023/08/16 | 1,354 | 1,380 | 1,334 | 1,336 | 225,400 |
| 2023/08/15 | 1,315 | 1,356 | 1,296 | 1,353 | 229,400 |
| 2023/08/14 | 1,284 | 1,329 | 1,265 | 1,306 | 523,300 |
| 2023/08/10 | 1,255 | 1,287 | 1,236 | 1,284 | 405,900 |
| 2023/08/09 | 1,273 | 1,273 | 1,205 | 1,217 | 453,100 |
| 2023/08/08 | 1,222 | 1,348 | 1,205 | 1,330 | 835,900 |
| 2023/08/07 | 1,210 | 1,226 | 1,205 | 1,226 | 68,000 |
| 2023/08/04 | 1,190 | 1,212 | 1,181 | 1,210 | 92,900 |
| 2023/08/03 | 1,220 | 1,220 | 1,192 | 1,197 | 87,600 |
| 2023/08/02 | 1,222 | 1,252 | 1,220 | 1,229 | 100,200 |
| 2023/08/01 | 1,224 | 1,232 | 1,218 | 1,230 | 63,400 |
| 2023/07/31 | 1,236 | 1,243 | 1,222 | 1,224 | 96,200 |
| 2023/07/28 | 1,186 | 1,206 | 1,178 | 1,206 | 136,800 |
| 2023/07/27 | 1,216 | 1,216 | 1,202 | 1,204 | 151,300 |
| 2023/07/26 | 1,226 | 1,232 | 1,214 | 1,224 | 59,700 |
| 2023/07/25 | 1,228 | 1,236 | 1,223 | 1,225 | 33,900 |
| 2023/07/24 | 1,240 | 1,246 | 1,225 | 1,228 | 58,900 |
| 2023/07/21 | 1,224 | 1,236 | 1,212 | 1,228 | 110,100 |
| 2023/07/20 | 1,217 | 1,226 | 1,214 | 1,218 | 99,200 |
| 2023/07/19 | 1,208 | 1,213 | 1,193 | 1,211 | 81,600 |
| 2023/07/18 | 1,176 | 1,192 | 1,176 | 1,186 | 64,200 |
| 2023/07/14 | 1,191 | 1,199 | 1,162 | 1,176 | 91,500 |
| 2023/07/13 | 1,202 | 1,205 | 1,181 | 1,187 | 84,400 |
| 2023/07/12 | 1,237 | 1,237 | 1,193 | 1,201 | 120,600 |
| 2023/07/11 | 1,249 | 1,260 | 1,233 | 1,235 | 80,300 |
| 2023/07/10 | 1,240 | 1,250 | 1,237 | 1,237 | 92,700 |
| 2023/07/07 | 1,249 | 1,249 | 1,220 | 1,233 | 111,700 |
| 2023/07/06 | 1,269 | 1,269 | 1,240 | 1,244 | 102,400 |
| 2023/07/05 | 1,253 | 1,273 | 1,250 | 1,271 | 125,100 |
| 2023/07/04 | 1,251 | 1,266 | 1,235 | 1,250 | 262,600 |
| 2023/07/03 | 1,217 | 1,239 | 1,216 | 1,228 | 178,300 |
| 2023/06/30 | 1,217 | 1,225 | 1,198 | 1,212 | 76,100 |
| 2023/06/29 | 1,235 | 1,239 | 1,212 | 1,218 | 101,400 |
| 2023/06/28 | 1,242 | 1,255 | 1,238 | 1,246 | 244,300 |
| 2023/06/27 | 1,236 | 1,237 | 1,219 | 1,230 | 90,000 |
| 2023/06/26 | 1,238 | 1,252 | 1,226 | 1,236 | 77,200 |
| 2023/06/23 | 1,262 | 1,269 | 1,221 | 1,227 | 153,700 |
| 2023/06/22 | 1,271 | 1,278 | 1,263 | 1,265 | 66,200 |