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 |
|---|---|---|---|---|---|
| 1996/12/30 | 629 | 639 | 629 | 638 | 25,000 |
| 1996/12/27 | 640 | 647 | 640 | 641 | 44,000 |
| 1996/12/26 | 645 | 650 | 640 | 640 | 89,000 |
| 1996/12/25 | 643 | 645 | 642 | 644 | 91,000 |
| 1996/12/24 | 656 | 658 | 644 | 644 | 110,000 |
| 1996/12/20 | 655 | 661 | 652 | 659 | 38,000 |
| 1996/12/19 | 670 | 670 | 657 | 657 | 183,000 |
| 1996/12/18 | 672 | 673 | 666 | 670 | 97,000 |
| 1996/12/17 | 670 | 675 | 670 | 672 | 237,000 |
| 1996/12/16 | 675 | 676 | 671 | 672 | 35,000 |
| 1996/12/13 | 670 | 675 | 670 | 670 | 78,000 |
| 1996/12/12 | 670 | 672 | 670 | 670 | 39,000 |
| 1996/12/11 | 675 | 675 | 670 | 670 | 56,000 |
| 1996/12/10 | 677 | 684 | 675 | 675 | 38,000 |
| 1996/12/09 | 671 | 690 | 671 | 690 | 12,000 |
| 1996/12/06 | 677 | 677 | 670 | 670 | 40,000 |
| 1996/12/05 | 661 | 670 | 659 | 665 | 80,000 |
| 1996/12/04 | 660 | 665 | 655 | 665 | 55,000 |
| 1996/12/03 | 674 | 675 | 660 | 660 | 75,000 |
| 1996/12/02 | 670 | 685 | 670 | 675 | 21,000 |
| 1996/11/29 | 670 | 680 | 670 | 671 | 29,000 |
| 1996/11/28 | 670 | 670 | 654 | 660 | 47,000 |
| 1996/11/27 | 674 | 680 | 671 | 675 | 31,000 |
| 1996/11/26 | 683 | 690 | 675 | 684 | 47,000 |
| 1996/11/25 | 671 | 683 | 670 | 683 | 35,000 |
| 1996/11/22 | 680 | 681 | 670 | 671 | 45,000 |
| 1996/11/21 | 684 | 690 | 681 | 681 | 37,000 |
| 1996/11/20 | 694 | 695 | 681 | 690 | 60,000 |
| 1996/11/19 | 698 | 700 | 695 | 695 | 37,000 |
| 1996/11/18 | 705 | 705 | 694 | 700 | 28,000 |
| 1996/11/15 | 715 | 715 | 690 | 703 | 75,000 |
| 1996/11/14 | 734 | 735 | 710 | 715 | 298,000 |
| 1996/11/13 | 721 | 740 | 720 | 735 | 156,000 |
| 1996/11/12 | 718 | 721 | 710 | 715 | 105,000 |
| 1996/11/11 | 724 | 724 | 710 | 710 | 44,000 |
| 1996/11/08 | 705 | 714 | 703 | 714 | 82,000 |
| 1996/11/07 | 723 | 724 | 700 | 703 | 105,000 |
| 1996/11/06 | 684 | 716 | 680 | 713 | 135,000 |
| 1996/11/05 | 678 | 679 | 676 | 677 | 21,000 |
| 1996/11/01 | 670 | 678 | 670 | 675 | 41,000 |
| 1996/10/31 | 666 | 680 | 666 | 680 | 60,000 |
| 1996/10/30 | 670 | 670 | 665 | 666 | 31,000 |
| 1996/10/29 | 673 | 680 | 670 | 670 | 60,000 |
| 1996/10/28 | 672 | 679 | 671 | 673 | 13,000 |
| 1996/10/25 | 670 | 672 | 670 | 670 | 33,000 |
| 1996/10/24 | 681 | 685 | 672 | 672 | 29,000 |
| 1996/10/23 | 670 | 679 | 670 | 679 | 44,000 |
| 1996/10/22 | 660 | 679 | 660 | 667 | 55,000 |
| 1996/10/21 | 699 | 699 | 680 | 680 | 44,000 |
| 1996/10/18 | 690 | 700 | 690 | 699 | 39,000 |
| 1996/10/17 | 660 | 680 | 660 | 670 | 58,000 |
| 1996/10/16 | 661 | 670 | 659 | 660 | 69,000 |
| 1996/10/15 | 660 | 668 | 655 | 668 | 96,000 |
| 1996/10/14 | 656 | 671 | 655 | 670 | 29,000 |
| 1996/10/11 | 661 | 675 | 652 | 674 | 104,000 |
| 1996/10/09 | 675 | 675 | 661 | 661 | 84,000 |
| 1996/10/08 | 678 | 680 | 673 | 675 | 38,000 |
| 1996/10/07 | 683 | 683 | 675 | 680 | 75,000 |
| 1996/10/04 | 695 | 695 | 682 | 687 | 30,000 |
| 1996/10/03 | 700 | 705 | 688 | 691 | 58,000 |
| 1996/10/02 | 707 | 710 | 703 | 703 | 31,000 |
| 1996/10/01 | 710 | 710 | 705 | 707 | 26,000 |
| 1996/09/30 | 702 | 710 | 702 | 710 | 10,000 |
| 1996/09/27 | 708 | 708 | 700 | 701 | 34,000 |
| 1996/09/26 | 720 | 720 | 702 | 708 | 40,000 |
| 1996/09/25 | 707 | 720 | 707 | 707 | 26,000 |
| 1996/09/24 | 715 | 720 | 706 | 720 | 47,000 |
| 1996/09/20 | 700 | 715 | 697 | 705 | 56,000 |
| 1996/09/19 | 703 | 711 | 703 | 710 | 16,000 |
| 1996/09/18 | 731 | 735 | 712 | 713 | 52,000 |
| 1996/09/17 | 742 | 742 | 725 | 735 | 39,000 |
| 1996/09/13 | 697 | 723 | 680 | 723 | 165,000 |
| 1996/09/12 | 707 | 710 | 705 | 707 | 43,000 |
| 1996/09/11 | 726 | 726 | 713 | 716 | 38,000 |
| 1996/09/10 | 714 | 723 | 713 | 716 | 27,000 |
| 1996/09/09 | 712 | 714 | 711 | 713 | 30,000 |
| 1996/09/06 | 715 | 725 | 710 | 712 | 56,000 |
| 1996/09/05 | 710 | 730 | 710 | 716 | 73,000 |
| 1996/09/04 | 718 | 721 | 708 | 710 | 60,000 |
| 1996/09/03 | 725 | 730 | 718 | 730 | 38,000 |
| 1996/09/02 | 725 | 736 | 725 | 735 | 26,000 |
| 1996/08/30 | 752 | 752 | 725 | 725 | 96,000 |
| 1996/08/29 | 760 | 764 | 751 | 752 | 144,000 |
| 1996/08/28 | 750 | 780 | 750 | 770 | 199,000 |
| 1996/08/27 | 755 | 756 | 741 | 747 | 122,000 |
| 1996/08/26 | 770 | 773 | 754 | 757 | 108,000 |
| 1996/08/23 | 780 | 797 | 766 | 776 | 267,000 |
| 1996/08/22 | 730 | 779 | 730 | 779 | 249,000 |
| 1996/08/21 | 746 | 746 | 729 | 730 | 91,000 |
| 1996/08/20 | 741 | 745 | 720 | 726 | 69,000 |
| 1996/08/19 | 746 | 761 | 730 | 740 | 125,000 |
| 1996/08/16 | 699 | 749 | 699 | 736 | 268,000 |
| 1996/08/15 | 689 | 700 | 689 | 696 | 106,000 |
| 1996/08/14 | 675 | 689 | 672 | 689 | 123,000 |
| 1996/08/13 | 653 | 675 | 653 | 670 | 157,000 |
| 1996/08/12 | 660 | 661 | 652 | 652 | 170,000 |
| 1996/08/09 | 672 | 675 | 651 | 658 | 199,000 |
| 1996/08/08 | 670 | 675 | 670 | 672 | 129,000 |
| 1996/08/07 | 680 | 683 | 666 | 670 | 203,000 |
| 1996/08/06 | 666 | 670 | 657 | 670 | 211,000 |
| 1996/08/05 | 720 | 721 | 651 | 656 | 161,000 |
| 1996/08/02 | 710 | 715 | 701 | 710 | 141,000 |
| 1996/08/01 | 687 | 710 | 670 | 710 | 175,000 |
| 1996/07/31 | 660 | 680 | 655 | 677 | 145,000 |
| 1996/07/30 | 703 | 703 | 650 | 650 | 170,000 |
| 1996/07/29 | 740 | 740 | 703 | 703 | 82,000 |
| 1996/07/26 | 727 | 735 | 721 | 730 | 86,000 |
| 1996/07/25 | 730 | 735 | 721 | 721 | 104,000 |
| 1996/07/24 | 770 | 770 | 725 | 725 | 84,000 |
| 1996/07/23 | 780 | 780 | 765 | 765 | 47,000 |
| 1996/07/22 | 795 | 795 | 780 | 781 | 57,000 |
| 1996/07/19 | 800 | 810 | 790 | 795 | 56,000 |
| 1996/07/18 | 803 | 803 | 795 | 800 | 28,000 |
| 1996/07/17 | 811 | 814 | 795 | 795 | 39,000 |
| 1996/07/16 | 795 | 809 | 795 | 809 | 42,000 |
| 1996/07/15 | 795 | 815 | 795 | 809 | 154,000 |
| 1996/07/12 | 780 | 803 | 780 | 790 | 109,000 |
| 1996/07/11 | 812 | 813 | 798 | 799 | 22,000 |
| 1996/07/10 | 808 | 811 | 806 | 806 | 82,000 |
| 1996/07/09 | 798 | 810 | 798 | 804 | 361,000 |
| 1996/07/08 | 825 | 825 | 803 | 810 | 49,000 |
| 1996/07/05 | 830 | 830 | 821 | 826 | 73,000 |
| 1996/07/04 | 838 | 838 | 826 | 826 | 51,000 |
| 1996/07/03 | 830 | 831 | 828 | 828 | 27,000 |
| 1996/07/02 | 832 | 833 | 828 | 828 | 38,000 |
| 1996/07/01 | 858 | 858 | 830 | 830 | 28,000 |
| 1996/06/28 | 843 | 848 | 831 | 848 | 31,000 |
| 1996/06/27 | 848 | 848 | 832 | 833 | 37,000 |
| 1996/06/26 | 850 | 850 | 840 | 848 | 53,000 |
| 1996/06/25 | 874 | 874 | 850 | 850 | 28,000 |
| 1996/06/24 | 870 | 870 | 850 | 855 | 26,000 |
| 1996/06/21 | 860 | 889 | 860 | 875 | 69,000 |
| 1996/06/20 | 866 | 866 | 850 | 860 | 32,000 |
| 1996/06/19 | 876 | 876 | 856 | 861 | 15,000 |
| 1996/06/18 | 855 | 879 | 855 | 879 | 24,000 |
| 1996/06/17 | 865 | 870 | 850 | 870 | 27,000 |
| 1996/06/14 | 878 | 880 | 865 | 865 | 41,000 |
| 1996/06/13 | 854 | 879 | 853 | 879 | 25,000 |
| 1996/06/12 | 863 | 870 | 850 | 854 | 13,000 |
| 1996/06/11 | 862 | 873 | 861 | 873 | 49,000 |
| 1996/06/10 | 870 | 874 | 860 | 861 | 56,000 |
| 1996/06/07 | 869 | 869 | 821 | 830 | 43,000 |
| 1996/06/06 | 861 | 871 | 842 | 842 | 41,000 |
| 1996/06/05 | 875 | 880 | 860 | 861 | 59,000 |
| 1996/06/04 | 820 | 860 | 820 | 860 | 37,000 |
| 1996/06/03 | 860 | 871 | 830 | 830 | 131,000 |
| 1996/05/31 | 869 | 869 | 851 | 851 | 15,000 |
| 1996/05/30 | 871 | 871 | 860 | 860 | 9,000 |
| 1996/05/29 | 851 | 884 | 851 | 871 | 32,000 |
| 1996/05/28 | 856 | 860 | 850 | 860 | 37,000 |
| 1996/05/27 | 851 | 859 | 850 | 852 | 33,000 |
| 1996/05/24 | 855 | 855 | 837 | 850 | 45,000 |
| 1996/05/23 | 857 | 860 | 855 | 855 | 33,000 |
| 1996/05/22 | 856 | 864 | 856 | 857 | 26,000 |
| 1996/05/21 | 869 | 870 | 855 | 855 | 26,000 |
| 1996/05/20 | 898 | 898 | 870 | 880 | 59,000 |
| 1996/05/17 | 899 | 899 | 880 | 898 | 63,000 |
| 1996/05/16 | 870 | 900 | 870 | 900 | 100,000 |
| 1996/05/15 | 857 | 860 | 851 | 860 | 64,000 |
| 1996/05/14 | 850 | 860 | 850 | 855 | 75,000 |
| 1996/05/13 | 880 | 880 | 860 | 860 | 40,000 |
| 1996/05/10 | 879 | 879 | 865 | 870 | 80,000 |
| 1996/05/09 | 880 | 880 | 875 | 880 | 41,000 |
| 1996/05/08 | 875 | 880 | 875 | 880 | 28,000 |
| 1996/05/07 | 899 | 899 | 871 | 875 | 109,000 |
| 1996/05/02 | 886 | 900 | 880 | 880 | 45,000 |
| 1996/05/01 | 909 | 909 | 875 | 886 | 48,000 |
| 1996/04/30 | 877 | 900 | 867 | 900 | 32,000 |
| 1996/04/26 | 880 | 885 | 865 | 867 | 51,000 |
| 1996/04/25 | 900 | 900 | 870 | 870 | 73,000 |
| 1996/04/24 | 893 | 895 | 885 | 885 | 48,000 |
| 1996/04/23 | 892 | 900 | 890 | 890 | 61,000 |
| 1996/04/22 | 900 | 900 | 886 | 890 | 34,000 |
| 1996/04/19 | 901 | 910 | 888 | 901 | 61,000 |
| 1996/04/18 | 904 | 910 | 898 | 900 | 46,000 |
| 1996/04/17 | 917 | 917 | 901 | 904 | 81,000 |
| 1996/04/16 | 940 | 942 | 897 | 897 | 149,000 |
| 1996/04/15 | 924 | 942 | 915 | 935 | 209,000 |
| 1996/04/12 | 882 | 915 | 877 | 914 | 159,000 |
| 1996/04/11 | 886 | 889 | 875 | 880 | 57,000 |
| 1996/04/10 | 900 | 900 | 880 | 890 | 65,000 |
| 1996/04/09 | 878 | 900 | 876 | 895 | 99,000 |
| 1996/04/08 | 900 | 900 | 880 | 880 | 51,000 |
| 1996/04/05 | 899 | 900 | 870 | 900 | 66,000 |
| 1996/04/04 | 892 | 905 | 890 | 900 | 42,000 |
| 1996/04/03 | 918 | 918 | 891 | 891 | 127,000 |
| 1996/04/02 | 870 | 910 | 870 | 910 | 102,000 |
| 1996/04/01 | 861 | 873 | 861 | 870 | 67,000 |
| 1996/03/29 | 860 | 872 | 860 | 860 | 73,000 |
| 1996/03/28 | 870 | 880 | 856 | 865 | 81,000 |
| 1996/03/27 | 850 | 877 | 850 | 861 | 78,000 |
| 1996/03/26 | 847 | 861 | 840 | 850 | 87,000 |
| 1996/03/25 | 869 | 870 | 860 | 860 | 42,000 |
| 1996/03/22 | 875 | 875 | 836 | 848 | 50,000 |
| 1996/03/21 | 830 | 874 | 820 | 865 | 167,000 |
| 1996/03/19 | 841 | 841 | 830 | 830 | 166,000 |
| 1996/03/18 | 840 | 850 | 832 | 841 | 156,000 |
| 1996/03/15 | 871 | 872 | 850 | 850 | 185,000 |
| 1996/03/14 | 860 | 890 | 850 | 881 | 189,000 |
| 1996/03/13 | 930 | 930 | 870 | 870 | 174,000 |
| 1996/03/12 | 950 | 955 | 920 | 930 | 122,000 |
| 1996/03/11 | 942 | 950 | 925 | 935 | 109,000 |
| 1996/03/08 | 935 | 991 | 935 | 962 | 161,000 |
| 1996/03/07 | 940 | 940 | 925 | 935 | 116,000 |
| 1996/03/06 | 961 | 965 | 950 | 950 | 111,000 |
| 1996/03/05 | 990 | 990 | 950 | 971 | 128,000 |
| 1996/03/04 | 1,000 | 1,000 | 985 | 985 | 95,000 |
| 1996/03/01 | 1,030 | 1,030 | 985 | 1,000 | 378,000 |
| 1996/02/29 | 1,060 | 1,060 | 1,000 | 1,030 | 445,000 |
| 1996/02/28 | 1,070 | 1,100 | 1,050 | 1,060 | 1,113,000 |
| 1996/02/27 | 1,050 | 1,100 | 1,030 | 1,060 | 1,593,000 |
| 1996/02/26 | 965 | 1,050 | 964 | 1,050 | 599,000 |
| 1996/02/23 | 921 | 955 | 918 | 944 | 177,000 |
| 1996/02/22 | 949 | 950 | 910 | 911 | 144,000 |
| 1996/02/21 | 930 | 940 | 915 | 930 | 160,000 |
| 1996/02/20 | 930 | 943 | 915 | 930 | 130,000 |
| 1996/02/19 | 944 | 965 | 902 | 940 | 381,000 |
| 1996/02/16 | 952 | 952 | 887 | 930 | 904,000 |
| 1996/02/15 | 1,030 | 1,040 | 980 | 981 | 570,000 |
| 1996/02/14 | 1,050 | 1,070 | 1,040 | 1,060 | 355,000 |
| 1996/02/13 | 1,090 | 1,150 | 1,050 | 1,070 | 2,117,000 |
| 1996/02/09 | 1,060 | 1,100 | 1,000 | 1,090 | 1,503,000 |
| 1996/02/08 | 1,000 | 1,070 | 1,000 | 1,040 | 1,170,000 |
| 1996/02/07 | 1,010 | 1,020 | 980 | 998 | 1,348,000 |
| 1996/02/06 | 1,050 | 1,130 | 1,010 | 1,020 | 2,407,000 |
| 1996/02/05 | 1,040 | 1,050 | 1,030 | 1,050 | 2,224,000 |
| 1996/02/02 | 880 | 950 | 870 | 950 | 2,401,000 |
| 1996/02/01 | 818 | 880 | 818 | 850 | 1,143,000 |
| 1996/01/31 | 831 | 835 | 821 | 821 | 386,000 |
| 1996/01/30 | 835 | 840 | 800 | 811 | 781,000 |
| 1996/01/29 | 830 | 860 | 822 | 840 | 1,940,000 |
| 1996/01/26 | 758 | 820 | 755 | 810 | 3,106,000 |
| 1996/01/25 | 717 | 748 | 717 | 740 | 761,000 |
| 1996/01/24 | 732 | 738 | 710 | 720 | 573,000 |
| 1996/01/23 | 672 | 745 | 670 | 738 | 1,150,000 |
| 1996/01/22 | 673 | 673 | 665 | 673 | 77,000 |
| 1996/01/19 | 679 | 680 | 667 | 670 | 90,000 |
| 1996/01/18 | 690 | 690 | 663 | 679 | 122,000 |
| 1996/01/17 | 680 | 695 | 680 | 690 | 357,000 |
| 1996/01/16 | 665 | 700 | 663 | 680 | 419,000 |
| 1996/01/12 | 650 | 665 | 640 | 665 | 208,000 |
| 1996/01/11 | 654 | 655 | 645 | 650 | 86,000 |
| 1996/01/10 | 645 | 660 | 645 | 650 | 134,000 |
| 1996/01/09 | 649 | 652 | 649 | 649 | 67,000 |
| 1996/01/08 | 658 | 658 | 646 | 649 | 14,000 |
| 1996/01/05 | 646 | 646 | 642 | 645 | 33,000 |
| 1996/01/04 | 639 | 645 | 639 | 640 | 22,000 |