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 |
|---|---|---|---|---|---|
| 1990/12/27 | 670 | 680 | 670 | 680 | 5,000 |
| 1990/12/26 | 690 | 690 | 680 | 680 | 12,000 |
| 1990/12/21 | 681 | 700 | 675 | 700 | 10,000 |
| 1990/12/20 | 681 | 681 | 681 | 681 | 1,000 |
| 1990/12/19 | 699 | 700 | 680 | 700 | 20,000 |
| 1990/12/17 | 700 | 701 | 700 | 700 | 15,000 |
| 1990/12/14 | 687 | 720 | 687 | 720 | 17,000 |
| 1990/12/13 | 715 | 724 | 715 | 724 | 4,000 |
| 1990/12/12 | 709 | 710 | 708 | 710 | 10,000 |
| 1990/12/11 | 710 | 710 | 700 | 710 | 9,000 |
| 1990/12/10 | 710 | 720 | 700 | 720 | 20,000 |
| 1990/12/07 | 681 | 687 | 681 | 687 | 11,000 |
| 1990/12/06 | 680 | 680 | 660 | 661 | 6,000 |
| 1990/12/05 | 690 | 690 | 680 | 680 | 5,000 |
| 1990/12/03 | 731 | 731 | 731 | 731 | 2,000 |
| 1990/11/30 | 720 | 737 | 719 | 720 | 31,000 |
| 1990/11/29 | 750 | 750 | 747 | 747 | 14,000 |
| 1990/11/27 | 770 | 770 | 770 | 770 | 4,000 |
| 1990/11/26 | 775 | 775 | 770 | 770 | 10,000 |
| 1990/11/22 | 730 | 755 | 730 | 755 | 20,000 |
| 1990/11/21 | 720 | 740 | 720 | 720 | 7,000 |
| 1990/11/20 | 761 | 761 | 750 | 750 | 13,000 |
| 1990/11/19 | 755 | 761 | 755 | 760 | 5,000 |
| 1990/11/15 | 785 | 794 | 771 | 784 | 25,000 |
| 1990/11/14 | 749 | 775 | 749 | 775 | 5,000 |
| 1990/11/13 | 750 | 765 | 750 | 750 | 5,000 |
| 1990/11/07 | 750 | 750 | 750 | 750 | 17,000 |
| 1990/11/06 | 805 | 805 | 765 | 765 | 20,000 |
| 1990/11/05 | 805 | 805 | 790 | 790 | 8,000 |
| 1990/11/02 | 815 | 815 | 785 | 800 | 42,000 |
| 1990/10/31 | 835 | 855 | 835 | 855 | 34,000 |
| 1990/10/30 | 845 | 849 | 835 | 845 | 13,000 |
| 1990/10/29 | 800 | 850 | 799 | 850 | 15,000 |
| 1990/10/26 | 798 | 800 | 790 | 790 | 8,000 |
| 1990/10/25 | 805 | 808 | 790 | 808 | 17,000 |
| 1990/10/24 | 775 | 775 | 775 | 775 | 2,000 |
| 1990/10/23 | 790 | 790 | 790 | 790 | 11,000 |
| 1990/10/22 | 775 | 794 | 775 | 790 | 11,000 |
| 1990/10/19 | 741 | 775 | 741 | 775 | 21,000 |
| 1990/10/18 | 730 | 739 | 724 | 739 | 32,000 |
| 1990/10/17 | 694 | 710 | 690 | 710 | 16,000 |
| 1990/10/16 | 704 | 704 | 685 | 699 | 21,000 |
| 1990/10/15 | 685 | 700 | 685 | 700 | 12,000 |
| 1990/10/12 | 650 | 660 | 650 | 660 | 12,000 |
| 1990/10/09 | 710 | 720 | 705 | 710 | 40,000 |
| 1990/10/08 | 700 | 709 | 685 | 709 | 33,000 |
| 1990/10/05 | 680 | 700 | 670 | 700 | 116,000 |
| 1990/10/04 | 670 | 675 | 665 | 670 | 14,000 |
| 1990/10/03 | 655 | 675 | 655 | 675 | 24,000 |
| 1990/10/02 | 650 | 665 | 650 | 665 | 70,000 |
| 1990/09/27 | 705 | 705 | 700 | 700 | 6,000 |
| 1990/09/26 | 749 | 749 | 749 | 749 | 1,000 |
| 1990/09/25 | 751 | 751 | 749 | 749 | 7,000 |
| 1990/09/21 | 779 | 779 | 750 | 750 | 12,000 |
| 1990/09/20 | 800 | 800 | 780 | 780 | 24,000 |
| 1990/09/19 | 789 | 789 | 789 | 789 | 26,000 |
| 1990/09/17 | 840 | 850 | 840 | 850 | 9,000 |
| 1990/09/14 | 810 | 835 | 810 | 835 | 9,000 |
| 1990/09/13 | 806 | 820 | 806 | 820 | 10,000 |
| 1990/09/12 | 800 | 818 | 800 | 818 | 37,000 |
| 1990/09/11 | 821 | 821 | 810 | 819 | 6,000 |
| 1990/09/10 | 800 | 810 | 800 | 800 | 88,000 |
| 1990/09/07 | 789 | 789 | 789 | 789 | 13,000 |
| 1990/09/06 | 840 | 840 | 830 | 830 | 12,000 |
| 1990/09/05 | 885 | 885 | 840 | 840 | 39,000 |
| 1990/09/04 | 900 | 900 | 885 | 885 | 2,000 |
| 1990/09/03 | 880 | 900 | 880 | 900 | 23,000 |
| 1990/08/30 | 830 | 830 | 829 | 830 | 8,000 |
| 1990/08/29 | 839 | 840 | 839 | 839 | 25,000 |
| 1990/08/28 | 840 | 845 | 840 | 840 | 27,000 |
| 1990/08/27 | 840 | 840 | 829 | 829 | 9,000 |
| 1990/08/24 | 865 | 865 | 830 | 831 | 44,000 |
| 1990/08/22 | 948 | 948 | 935 | 945 | 45,000 |
| 1990/08/21 | 999 | 999 | 998 | 998 | 3,000 |
| 1990/08/20 | 1,000 | 1,000 | 999 | 999 | 3,000 |
| 1990/08/17 | 986 | 1,010 | 985 | 1,010 | 7,000 |
| 1990/08/16 | 1,000 | 1,000 | 980 | 999 | 8,000 |
| 1990/08/15 | 960 | 1,010 | 960 | 1,010 | 6,000 |
| 1990/08/14 | 961 | 961 | 954 | 960 | 22,000 |
| 1990/08/13 | 1,010 | 1,010 | 970 | 970 | 13,000 |
| 1990/08/10 | 990 | 1,020 | 990 | 1,020 | 22,000 |
| 1990/08/09 | 1,030 | 1,030 | 1,000 | 1,020 | 11,000 |
| 1990/08/08 | 1,000 | 1,020 | 990 | 1,020 | 27,000 |
| 1990/08/07 | 950 | 980 | 950 | 980 | 27,000 |
| 1990/08/03 | 1,100 | 1,120 | 1,060 | 1,120 | 36,000 |
| 1990/08/02 | 1,170 | 1,170 | 1,100 | 1,100 | 9,000 |
| 1990/08/01 | 1,100 | 1,150 | 1,090 | 1,150 | 57,000 |
| 1990/07/31 | 1,120 | 1,130 | 1,090 | 1,120 | 136,000 |
| 1990/07/30 | 1,150 | 1,150 | 1,100 | 1,140 | 10,000 |
| 1990/07/27 | 1,170 | 1,170 | 1,100 | 1,170 | 63,000 |
| 1990/07/26 | 1,160 | 1,170 | 1,150 | 1,170 | 57,000 |
| 1990/07/25 | 1,180 | 1,180 | 1,120 | 1,180 | 23,000 |
| 1990/07/24 | 1,190 | 1,190 | 1,180 | 1,190 | 32,000 |
| 1990/07/23 | 1,220 | 1,230 | 1,170 | 1,210 | 45,000 |
| 1990/07/20 | 1,230 | 1,240 | 1,220 | 1,240 | 77,000 |
| 1990/07/19 | 1,230 | 1,240 | 1,220 | 1,240 | 72,000 |
| 1990/07/18 | 1,220 | 1,230 | 1,200 | 1,220 | 144,000 |
| 1990/07/17 | 1,200 | 1,230 | 1,190 | 1,230 | 87,000 |
| 1990/07/16 | 1,180 | 1,220 | 1,160 | 1,200 | 108,000 |
| 1990/07/13 | 1,180 | 1,180 | 1,160 | 1,170 | 36,000 |
| 1990/07/12 | 1,180 | 1,180 | 1,160 | 1,180 | 134,000 |
| 1990/07/11 | 1,160 | 1,180 | 1,150 | 1,180 | 110,000 |
| 1990/07/10 | 1,170 | 1,170 | 1,130 | 1,170 | 91,000 |
| 1990/07/09 | 1,170 | 1,170 | 1,150 | 1,170 | 70,000 |
| 1990/07/06 | 1,160 | 1,160 | 1,150 | 1,160 | 42,000 |
| 1990/07/05 | 1,160 | 1,160 | 1,140 | 1,160 | 75,000 |
| 1990/07/04 | 1,130 | 1,170 | 1,130 | 1,170 | 262,000 |
| 1990/07/03 | 1,110 | 1,120 | 1,090 | 1,120 | 76,000 |
| 1990/07/02 | 1,120 | 1,120 | 1,100 | 1,100 | 25,000 |
| 1990/06/29 | 1,100 | 1,130 | 1,080 | 1,130 | 84,000 |
| 1990/06/28 | 1,090 | 1,100 | 1,080 | 1,100 | 8,000 |
| 1990/06/27 | 1,060 | 1,070 | 1,050 | 1,070 | 31,000 |
| 1990/06/26 | 1,080 | 1,080 | 1,080 | 1,080 | 19,000 |
| 1990/06/25 | 1,030 | 1,100 | 1,030 | 1,100 | 16,000 |
| 1990/06/22 | 1,100 | 1,100 | 1,080 | 1,100 | 30,000 |
| 1990/06/21 | 1,110 | 1,120 | 1,090 | 1,090 | 65,000 |
| 1990/06/20 | 1,090 | 1,100 | 1,080 | 1,100 | 14,000 |
| 1990/06/19 | 1,090 | 1,160 | 1,080 | 1,110 | 317,000 |
| 1990/06/18 | 1,070 | 1,090 | 1,070 | 1,090 | 52,000 |
| 1990/06/15 | 1,120 | 1,120 | 1,070 | 1,070 | 61,000 |
| 1990/06/14 | 1,090 | 1,120 | 1,070 | 1,120 | 87,000 |
| 1990/06/13 | 1,120 | 1,120 | 1,080 | 1,100 | 138,000 |
| 1990/06/12 | 1,080 | 1,120 | 1,070 | 1,120 | 52,000 |
| 1990/06/11 | 1,100 | 1,100 | 1,060 | 1,100 | 162,000 |
| 1990/06/08 | 1,120 | 1,130 | 1,090 | 1,130 | 228,000 |
| 1990/06/07 | 1,130 | 1,140 | 1,100 | 1,140 | 56,000 |
| 1990/06/06 | 1,110 | 1,150 | 1,100 | 1,140 | 39,000 |
| 1990/06/05 | 1,140 | 1,170 | 1,140 | 1,140 | 22,000 |
| 1990/06/04 | 1,150 | 1,150 | 1,150 | 1,150 | 31,000 |
| 1990/06/01 | 1,150 | 1,150 | 1,130 | 1,150 | 33,000 |
| 1990/05/31 | 1,130 | 1,150 | 1,130 | 1,150 | 13,000 |
| 1990/05/30 | 1,110 | 1,150 | 1,110 | 1,150 | 20,000 |
| 1990/05/29 | 1,130 | 1,130 | 1,110 | 1,110 | 53,000 |
| 1990/05/28 | 1,140 | 1,180 | 1,100 | 1,130 | 94,000 |
| 1990/05/25 | 1,100 | 1,140 | 1,100 | 1,140 | 67,000 |
| 1990/05/24 | 1,110 | 1,110 | 1,100 | 1,100 | 44,000 |
| 1990/05/23 | 1,140 | 1,140 | 1,120 | 1,120 | 28,000 |
| 1990/05/22 | 1,110 | 1,150 | 1,110 | 1,140 | 39,000 |
| 1990/05/21 | 1,090 | 1,120 | 1,090 | 1,110 | 190,000 |
| 1990/05/18 | 1,100 | 1,120 | 1,080 | 1,120 | 54,000 |
| 1990/05/17 | 1,100 | 1,120 | 1,100 | 1,120 | 36,000 |
| 1990/05/16 | 1,100 | 1,100 | 1,080 | 1,100 | 53,000 |
| 1990/05/15 | 1,050 | 1,120 | 1,050 | 1,120 | 184,000 |
| 1990/05/14 | 1,050 | 1,070 | 1,040 | 1,070 | 74,000 |
| 1990/05/11 | 1,020 | 1,070 | 1,010 | 1,070 | 25,000 |
| 1990/05/10 | 1,020 | 1,030 | 1,000 | 1,020 | 29,000 |
| 1990/05/09 | 1,010 | 1,030 | 995 | 1,030 | 27,000 |
| 1990/05/08 | 1,000 | 1,000 | 995 | 1,000 | 28,000 |
| 1990/05/07 | 977 | 1,000 | 977 | 1,000 | 14,000 |
| 1990/05/02 | 945 | 975 | 945 | 975 | 22,000 |
| 1990/05/01 | 939 | 955 | 939 | 955 | 4,000 |
| 1990/04/27 | 956 | 956 | 945 | 955 | 23,000 |
| 1990/04/26 | 942 | 946 | 942 | 946 | 34,000 |
| 1990/04/25 | 946 | 950 | 940 | 946 | 26,000 |
| 1990/04/24 | 935 | 956 | 935 | 956 | 22,000 |
| 1990/04/23 | 930 | 941 | 930 | 941 | 16,000 |
| 1990/04/20 | 926 | 932 | 926 | 931 | 91,000 |
| 1990/04/19 | 920 | 930 | 920 | 930 | 69,000 |
| 1990/04/18 | 920 | 925 | 920 | 920 | 29,000 |
| 1990/04/17 | 925 | 930 | 920 | 920 | 70,000 |
| 1990/04/16 | 930 | 930 | 920 | 930 | 58,000 |
| 1990/04/13 | 930 | 935 | 930 | 935 | 44,000 |
| 1990/04/12 | 930 | 940 | 930 | 940 | 46,000 |
| 1990/04/11 | 935 | 950 | 930 | 940 | 60,000 |
| 1990/04/10 | 930 | 952 | 925 | 952 | 33,000 |
| 1990/04/09 | 900 | 930 | 900 | 930 | 41,000 |
| 1990/04/06 | 870 | 900 | 870 | 900 | 54,000 |
| 1990/04/05 | 900 | 900 | 900 | 900 | 51,000 |
| 1990/04/04 | 970 | 970 | 959 | 969 | 18,000 |
| 1990/04/03 | 1,000 | 1,000 | 980 | 985 | 47,000 |
| 1990/04/02 | 1,020 | 1,020 | 990 | 990 | 24,000 |
| 1990/03/30 | 1,180 | 1,180 | 1,100 | 1,100 | 9,000 |
| 1990/03/29 | 1,220 | 1,220 | 1,160 | 1,200 | 14,000 |
| 1990/03/28 | 1,200 | 1,230 | 1,200 | 1,230 | 11,000 |
| 1990/03/27 | 1,200 | 1,230 | 1,200 | 1,200 | 20,000 |
| 1990/03/26 | 1,180 | 1,280 | 1,180 | 1,280 | 88,000 |
| 1990/03/23 | 1,250 | 1,260 | 1,200 | 1,200 | 182,000 |
| 1990/03/22 | 1,250 | 1,250 | 1,180 | 1,250 | 356,000 |
| 1990/03/20 | 1,270 | 1,280 | 1,250 | 1,270 | 114,000 |
| 1990/03/19 | 1,320 | 1,330 | 1,260 | 1,280 | 199,000 |
| 1990/03/16 | 1,300 | 1,360 | 1,290 | 1,320 | 276,000 |
| 1990/03/15 | 1,300 | 1,310 | 1,280 | 1,300 | 122,000 |
| 1990/03/14 | 1,240 | 1,310 | 1,220 | 1,300 | 56,000 |
| 1990/03/13 | 1,320 | 1,320 | 1,210 | 1,250 | 110,000 |
| 1990/03/12 | 1,300 | 1,320 | 1,300 | 1,320 | 41,000 |
| 1990/03/09 | 1,330 | 1,340 | 1,300 | 1,300 | 121,000 |
| 1990/03/08 | 1,330 | 1,350 | 1,310 | 1,350 | 130,000 |
| 1990/03/07 | 1,360 | 1,360 | 1,320 | 1,350 | 143,000 |
| 1990/03/06 | 1,360 | 1,370 | 1,340 | 1,350 | 185,000 |
| 1990/03/05 | 1,340 | 1,370 | 1,320 | 1,360 | 162,000 |
| 1990/03/02 | 1,280 | 1,370 | 1,260 | 1,350 | 389,000 |
| 1990/03/01 | 1,250 | 1,300 | 1,250 | 1,270 | 80,000 |
| 1990/02/28 | 1,260 | 1,300 | 1,260 | 1,270 | 63,000 |
| 1990/02/27 | 1,200 | 1,250 | 1,200 | 1,250 | 39,000 |
| 1990/02/26 | 1,230 | 1,270 | 1,170 | 1,190 | 121,000 |
| 1990/02/23 | 1,310 | 1,310 | 1,240 | 1,290 | 183,000 |
| 1990/02/22 | 1,320 | 1,320 | 1,300 | 1,310 | 120,000 |
| 1990/02/21 | 1,320 | 1,320 | 1,300 | 1,320 | 63,000 |
| 1990/02/20 | 1,330 | 1,330 | 1,310 | 1,330 | 72,000 |
| 1990/02/19 | 1,340 | 1,340 | 1,310 | 1,330 | 105,000 |
| 1990/02/16 | 1,310 | 1,340 | 1,280 | 1,340 | 446,000 |
| 1990/02/15 | 1,330 | 1,350 | 1,310 | 1,350 | 12,000 |
| 1990/02/14 | 1,350 | 1,350 | 1,350 | 1,350 | 6,000 |
| 1990/02/13 | 1,370 | 1,370 | 1,350 | 1,350 | 47,000 |
| 1990/02/09 | 1,360 | 1,380 | 1,350 | 1,380 | 94,000 |
| 1990/02/08 | 1,330 | 1,380 | 1,310 | 1,380 | 46,000 |
| 1990/02/07 | 1,330 | 1,350 | 1,320 | 1,350 | 61,000 |
| 1990/02/06 | 1,370 | 1,370 | 1,320 | 1,350 | 76,000 |
| 1990/02/05 | 1,380 | 1,390 | 1,350 | 1,360 | 145,000 |
| 1990/02/02 | 1,360 | 1,370 | 1,350 | 1,370 | 397,000 |
| 1990/02/01 | 1,300 | 1,340 | 1,300 | 1,340 | 230,000 |
| 1990/01/31 | 1,300 | 1,300 | 1,270 | 1,280 | 120,000 |
| 1990/01/30 | 1,320 | 1,330 | 1,270 | 1,310 | 153,000 |
| 1990/01/29 | 1,340 | 1,360 | 1,300 | 1,300 | 443,000 |
| 1990/01/26 | 1,250 | 1,340 | 1,250 | 1,330 | 296,000 |
| 1990/01/25 | 1,220 | 1,250 | 1,200 | 1,250 | 43,000 |
| 1990/01/24 | 1,230 | 1,250 | 1,210 | 1,230 | 34,000 |
| 1990/01/23 | 1,200 | 1,250 | 1,200 | 1,250 | 60,000 |
| 1990/01/22 | 1,200 | 1,240 | 1,200 | 1,230 | 25,000 |
| 1990/01/19 | 1,210 | 1,220 | 1,200 | 1,200 | 35,000 |
| 1990/01/18 | 1,200 | 1,240 | 1,200 | 1,230 | 22,000 |
| 1990/01/17 | 1,200 | 1,240 | 1,200 | 1,240 | 23,000 |
| 1990/01/16 | 1,250 | 1,250 | 1,210 | 1,220 | 36,000 |
| 1990/01/12 | 1,290 | 1,290 | 1,250 | 1,250 | 63,000 |
| 1990/01/11 | 1,230 | 1,280 | 1,230 | 1,280 | 52,000 |
| 1990/01/10 | 1,290 | 1,290 | 1,250 | 1,250 | 46,000 |
| 1990/01/09 | 1,280 | 1,300 | 1,270 | 1,290 | 25,000 |
| 1990/01/08 | 1,290 | 1,300 | 1,260 | 1,300 | 29,000 |
| 1990/01/05 | 1,300 | 1,300 | 1,270 | 1,300 | 139,000 |
| 1990/01/04 | 1,280 | 1,300 | 1,270 | 1,300 | 32,000 |