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 |
|---|---|---|---|---|---|
| 2005/12/30 | 587 | 588 | 583 | 585 | 65,000 |
| 2005/12/29 | 587 | 588 | 584 | 585 | 179,000 |
| 2005/12/28 | 583 | 585 | 582 | 585 | 49,000 |
| 2005/12/27 | 588 | 588 | 583 | 583 | 49,000 |
| 2005/12/26 | 588 | 589 | 586 | 586 | 123,000 |
| 2005/12/22 | 592 | 592 | 583 | 586 | 138,000 |
| 2005/12/21 | 587 | 592 | 582 | 590 | 122,000 |
| 2005/12/20 | 588 | 594 | 583 | 586 | 119,000 |
| 2005/12/19 | 590 | 590 | 585 | 587 | 101,000 |
| 2005/12/16 | 589 | 598 | 586 | 593 | 207,000 |
| 2005/12/15 | 593 | 596 | 586 | 586 | 198,000 |
| 2005/12/14 | 613 | 613 | 591 | 593 | 241,000 |
| 2005/12/13 | 618 | 618 | 611 | 611 | 158,000 |
| 2005/12/12 | 600 | 613 | 595 | 609 | 623,000 |
| 2005/12/09 | 594 | 600 | 590 | 593 | 303,000 |
| 2005/12/08 | 600 | 618 | 587 | 589 | 331,000 |
| 2005/12/07 | 607 | 610 | 601 | 602 | 345,000 |
| 2005/12/06 | 610 | 616 | 607 | 615 | 220,000 |
| 2005/12/05 | 618 | 618 | 605 | 613 | 358,000 |
| 2005/12/02 | 596 | 606 | 595 | 602 | 442,000 |
| 2005/12/01 | 588 | 594 | 588 | 594 | 191,000 |
| 2005/11/30 | 589 | 592 | 587 | 587 | 100,000 |
| 2005/11/29 | 589 | 593 | 588 | 588 | 218,000 |
| 2005/11/28 | 586 | 586 | 580 | 585 | 171,000 |
| 2005/11/25 | 589 | 589 | 581 | 585 | 175,000 |
| 2005/11/24 | 593 | 596 | 585 | 588 | 152,000 |
| 2005/11/22 | 577 | 584 | 577 | 584 | 140,000 |
| 2005/11/21 | 576 | 583 | 575 | 577 | 199,000 |
| 2005/11/18 | 575 | 581 | 573 | 575 | 539,000 |
| 2005/11/17 | 584 | 595 | 584 | 585 | 275,000 |
| 2005/11/16 | 586 | 586 | 577 | 580 | 166,000 |
| 2005/11/15 | 590 | 590 | 583 | 584 | 157,000 |
| 2005/11/14 | 592 | 594 | 589 | 590 | 88,000 |
| 2005/11/11 | 595 | 595 | 585 | 591 | 124,000 |
| 2005/11/10 | 596 | 602 | 591 | 595 | 132,000 |
| 2005/11/09 | 601 | 602 | 596 | 596 | 88,000 |
| 2005/11/08 | 606 | 606 | 600 | 601 | 172,000 |
| 2005/11/07 | 595 | 612 | 595 | 606 | 316,000 |
| 2005/11/04 | 589 | 594 | 587 | 594 | 213,000 |
| 2005/11/02 | 583 | 587 | 581 | 586 | 80,000 |
| 2005/11/01 | 584 | 585 | 579 | 583 | 47,000 |
| 2005/10/31 | 581 | 586 | 579 | 584 | 87,000 |
| 2005/10/28 | 579 | 585 | 574 | 579 | 91,000 |
| 2005/10/27 | 578 | 587 | 575 | 580 | 80,000 |
| 2005/10/26 | 574 | 578 | 572 | 578 | 77,000 |
| 2005/10/25 | 563 | 573 | 563 | 572 | 139,000 |
| 2005/10/24 | 567 | 567 | 560 | 560 | 70,000 |
| 2005/10/21 | 566 | 572 | 560 | 570 | 110,000 |
| 2005/10/20 | 570 | 572 | 565 | 569 | 64,000 |
| 2005/10/19 | 575 | 575 | 562 | 569 | 178,000 |
| 2005/10/18 | 574 | 584 | 574 | 575 | 89,000 |
| 2005/10/17 | 573 | 574 | 570 | 573 | 77,000 |
| 2005/10/14 | 575 | 579 | 569 | 574 | 93,000 |
| 2005/10/13 | 576 | 577 | 571 | 575 | 143,000 |
| 2005/10/12 | 585 | 585 | 578 | 582 | 116,000 |
| 2005/10/11 | 576 | 578 | 571 | 578 | 73,000 |
| 2005/10/07 | 570 | 580 | 570 | 570 | 72,000 |
| 2005/10/06 | 579 | 579 | 570 | 570 | 101,000 |
| 2005/10/05 | 587 | 587 | 582 | 582 | 77,000 |
| 2005/10/04 | 581 | 587 | 581 | 586 | 83,000 |
| 2005/10/03 | 593 | 593 | 584 | 586 | 104,000 |
| 2005/09/30 | 590 | 596 | 587 | 594 | 197,000 |
| 2005/09/29 | 595 | 598 | 590 | 591 | 270,000 |
| 2005/09/28 | 585 | 588 | 583 | 588 | 107,000 |
| 2005/09/27 | 583 | 588 | 581 | 585 | 84,000 |
| 2005/09/26 | 583 | 589 | 583 | 589 | 149,000 |
| 2005/09/22 | 582 | 584 | 581 | 581 | 81,000 |
| 2005/09/21 | 585 | 588 | 582 | 583 | 181,000 |
| 2005/09/20 | 586 | 587 | 582 | 583 | 163,000 |
| 2005/09/16 | 573 | 579 | 573 | 578 | 195,000 |
| 2005/09/15 | 563 | 571 | 563 | 569 | 98,000 |
| 2005/09/14 | 566 | 566 | 559 | 563 | 117,000 |
| 2005/09/13 | 564 | 568 | 563 | 565 | 149,000 |
| 2005/09/12 | 562 | 564 | 555 | 563 | 112,000 |
| 2005/09/09 | 554 | 560 | 550 | 560 | 218,000 |
| 2005/09/08 | 555 | 556 | 550 | 552 | 129,000 |
| 2005/09/07 | 559 | 559 | 555 | 556 | 94,000 |
| 2005/09/06 | 562 | 562 | 558 | 558 | 75,000 |
| 2005/09/05 | 558 | 561 | 557 | 560 | 102,000 |
| 2005/09/02 | 562 | 563 | 558 | 558 | 37,000 |
| 2005/09/01 | 556 | 566 | 555 | 561 | 228,000 |
| 2005/08/31 | 559 | 560 | 556 | 556 | 63,000 |
| 2005/08/30 | 557 | 563 | 557 | 563 | 73,000 |
| 2005/08/29 | 566 | 566 | 557 | 559 | 114,000 |
| 2005/08/26 | 559 | 566 | 559 | 565 | 128,000 |
| 2005/08/25 | 565 | 565 | 560 | 563 | 81,000 |
| 2005/08/24 | 570 | 570 | 563 | 564 | 68,000 |
| 2005/08/23 | 566 | 571 | 564 | 569 | 146,000 |
| 2005/08/22 | 561 | 566 | 561 | 565 | 94,000 |
| 2005/08/19 | 563 | 565 | 557 | 559 | 72,000 |
| 2005/08/18 | 571 | 572 | 563 | 564 | 86,000 |
| 2005/08/17 | 563 | 571 | 563 | 568 | 85,000 |
| 2005/08/16 | 564 | 567 | 560 | 563 | 56,000 |
| 2005/08/15 | 563 | 567 | 559 | 563 | 58,000 |
| 2005/08/12 | 570 | 570 | 562 | 564 | 73,000 |
| 2005/08/11 | 566 | 571 | 564 | 568 | 115,000 |
| 2005/08/10 | 565 | 572 | 563 | 572 | 240,000 |
| 2005/08/09 | 548 | 568 | 548 | 565 | 383,000 |
| 2005/08/08 | 527 | 543 | 527 | 543 | 115,000 |
| 2005/08/05 | 548 | 549 | 542 | 543 | 122,000 |
| 2005/08/04 | 552 | 555 | 546 | 550 | 134,000 |
| 2005/08/03 | 550 | 552 | 546 | 548 | 137,000 |
| 2005/08/02 | 556 | 556 | 547 | 549 | 329,000 |
| 2005/08/01 | 566 | 566 | 557 | 558 | 196,000 |
| 2005/07/29 | 565 | 568 | 561 | 562 | 268,000 |
| 2005/07/28 | 561 | 566 | 559 | 564 | 313,000 |
| 2005/07/27 | 556 | 560 | 552 | 556 | 640,000 |
| 2005/07/26 | 557 | 560 | 554 | 556 | 210,000 |
| 2005/07/25 | 555 | 559 | 554 | 558 | 110,000 |
| 2005/07/22 | 555 | 558 | 553 | 557 | 110,000 |
| 2005/07/21 | 563 | 566 | 555 | 558 | 268,000 |
| 2005/07/20 | 546 | 565 | 545 | 563 | 627,000 |
| 2005/07/19 | 561 | 562 | 552 | 552 | 247,000 |
| 2005/07/15 | 564 | 566 | 562 | 562 | 134,000 |
| 2005/07/14 | 563 | 567 | 561 | 566 | 71,000 |
| 2005/07/13 | 568 | 568 | 562 | 564 | 82,000 |
| 2005/07/12 | 569 | 573 | 563 | 565 | 181,000 |
| 2005/07/11 | 583 | 585 | 578 | 579 | 66,000 |
| 2005/07/08 | 576 | 584 | 576 | 577 | 109,000 |
| 2005/07/07 | 585 | 585 | 581 | 582 | 57,000 |
| 2005/07/06 | 589 | 590 | 584 | 585 | 48,000 |
| 2005/07/05 | 595 | 595 | 587 | 588 | 56,000 |
| 2005/07/04 | 587 | 595 | 583 | 591 | 77,000 |
| 2005/07/01 | 581 | 584 | 576 | 582 | 46,000 |
| 2005/06/30 | 581 | 584 | 579 | 580 | 55,000 |
| 2005/06/29 | 586 | 586 | 581 | 581 | 91,000 |
| 2005/06/28 | 576 | 587 | 576 | 587 | 51,000 |
| 2005/06/27 | 581 | 582 | 577 | 580 | 95,000 |
| 2005/06/24 | 590 | 594 | 588 | 590 | 83,000 |
| 2005/06/23 | 603 | 603 | 599 | 600 | 49,000 |
| 2005/06/22 | 592 | 604 | 591 | 604 | 156,000 |
| 2005/06/21 | 592 | 594 | 591 | 591 | 77,000 |
| 2005/06/20 | 590 | 592 | 589 | 590 | 72,000 |
| 2005/06/17 | 582 | 590 | 581 | 586 | 90,000 |
| 2005/06/16 | 582 | 583 | 580 | 581 | 53,000 |
| 2005/06/15 | 582 | 583 | 579 | 581 | 43,000 |
| 2005/06/14 | 575 | 584 | 575 | 582 | 133,000 |
| 2005/06/13 | 562 | 578 | 562 | 575 | 162,000 |
| 2005/06/10 | 562 | 566 | 561 | 563 | 75,000 |
| 2005/06/09 | 562 | 563 | 557 | 559 | 39,000 |
| 2005/06/08 | 569 | 569 | 563 | 565 | 97,000 |
| 2005/06/07 | 560 | 569 | 556 | 569 | 100,000 |
| 2005/06/06 | 551 | 561 | 550 | 560 | 65,000 |
| 2005/06/03 | 557 | 557 | 548 | 552 | 95,000 |
| 2005/06/02 | 570 | 574 | 558 | 560 | 137,000 |
| 2005/06/01 | 570 | 570 | 563 | 567 | 79,000 |
| 2005/05/31 | 563 | 568 | 558 | 568 | 35,000 |
| 2005/05/30 | 556 | 568 | 556 | 565 | 46,000 |
| 2005/05/27 | 564 | 564 | 556 | 560 | 38,000 |
| 2005/05/26 | 558 | 558 | 536 | 555 | 76,000 |
| 2005/05/25 | 566 | 567 | 552 | 552 | 63,000 |
| 2005/05/24 | 574 | 574 | 568 | 574 | 27,000 |
| 2005/05/23 | 577 | 577 | 568 | 575 | 26,000 |
| 2005/05/20 | 577 | 579 | 573 | 577 | 90,000 |
| 2005/05/19 | 563 | 578 | 563 | 571 | 44,000 |
| 2005/05/18 | 561 | 565 | 560 | 564 | 40,000 |
| 2005/05/17 | 564 | 566 | 551 | 565 | 78,000 |
| 2005/05/16 | 584 | 590 | 567 | 570 | 62,000 |
| 2005/05/13 | 585 | 590 | 584 | 586 | 84,000 |
| 2005/05/12 | 581 | 590 | 581 | 588 | 46,000 |
| 2005/05/11 | 586 | 590 | 585 | 588 | 77,000 |
| 2005/05/10 | 584 | 591 | 584 | 590 | 106,000 |
| 2005/05/09 | 574 | 583 | 573 | 583 | 98,000 |
| 2005/05/06 | 573 | 575 | 572 | 575 | 40,000 |
| 2005/05/02 | 558 | 574 | 556 | 566 | 61,000 |
| 2005/04/28 | 553 | 559 | 552 | 557 | 71,000 |
| 2005/04/27 | 558 | 558 | 550 | 552 | 76,000 |
| 2005/04/26 | 551 | 559 | 548 | 554 | 65,000 |
| 2005/04/25 | 539 | 551 | 539 | 550 | 64,000 |
| 2005/04/22 | 531 | 543 | 531 | 543 | 99,000 |
| 2005/04/21 | 517 | 534 | 511 | 529 | 97,000 |
| 2005/04/20 | 537 | 543 | 536 | 536 | 56,000 |
| 2005/04/19 | 523 | 537 | 515 | 531 | 136,000 |
| 2005/04/18 | 523 | 530 | 513 | 523 | 187,000 |
| 2005/04/15 | 553 | 555 | 545 | 553 | 45,000 |
| 2005/04/14 | 561 | 564 | 558 | 562 | 52,000 |
| 2005/04/13 | 565 | 573 | 561 | 571 | 77,000 |
| 2005/04/12 | 579 | 579 | 561 | 561 | 40,000 |
| 2005/04/11 | 585 | 585 | 575 | 575 | 52,000 |
| 2005/04/08 | 587 | 587 | 585 | 585 | 36,000 |
| 2005/04/07 | 583 | 588 | 583 | 585 | 61,000 |
| 2005/04/06 | 581 | 584 | 579 | 582 | 49,000 |
| 2005/04/05 | 576 | 584 | 576 | 584 | 44,000 |
| 2005/04/04 | 576 | 582 | 576 | 582 | 77,000 |
| 2005/04/01 | 573 | 590 | 573 | 586 | 67,000 |
| 2005/03/31 | 577 | 577 | 569 | 573 | 71,000 |
| 2005/03/30 | 566 | 570 | 560 | 570 | 85,000 |
| 2005/03/29 | 592 | 592 | 566 | 576 | 118,000 |
| 2005/03/28 | 582 | 591 | 581 | 588 | 67,000 |
| 2005/03/25 | 582 | 586 | 573 | 582 | 86,000 |
| 2005/03/24 | 583 | 587 | 582 | 582 | 60,000 |
| 2005/03/23 | 592 | 592 | 580 | 582 | 92,000 |
| 2005/03/22 | 595 | 596 | 589 | 592 | 152,000 |
| 2005/03/18 | 584 | 597 | 584 | 593 | 60,000 |
| 2005/03/17 | 588 | 589 | 584 | 584 | 87,000 |
| 2005/03/16 | 594 | 594 | 586 | 590 | 75,000 |
| 2005/03/15 | 581 | 596 | 580 | 595 | 178,000 |
| 2005/03/14 | 600 | 600 | 582 | 584 | 165,000 |
| 2005/03/11 | 590 | 604 | 590 | 603 | 283,000 |
| 2005/03/10 | 616 | 616 | 606 | 608 | 115,000 |
| 2005/03/09 | 611 | 618 | 611 | 618 | 74,000 |
| 2005/03/08 | 618 | 621 | 616 | 620 | 88,000 |
| 2005/03/07 | 628 | 629 | 623 | 626 | 78,000 |
| 2005/03/04 | 629 | 632 | 623 | 628 | 65,000 |
| 2005/03/03 | 625 | 635 | 624 | 635 | 148,000 |
| 2005/03/02 | 621 | 629 | 619 | 629 | 108,000 |
| 2005/03/01 | 615 | 625 | 608 | 624 | 102,000 |
| 2005/02/28 | 624 | 626 | 617 | 625 | 187,000 |
| 2005/02/25 | 614 | 635 | 608 | 623 | 315,000 |
| 2005/02/24 | 603 | 616 | 603 | 609 | 143,000 |
| 2005/02/23 | 579 | 600 | 578 | 600 | 136,000 |
| 2005/02/22 | 592 | 592 | 588 | 589 | 42,000 |
| 2005/02/21 | 588 | 595 | 588 | 591 | 83,000 |
| 2005/02/18 | 584 | 594 | 577 | 585 | 95,000 |
| 2005/02/17 | 590 | 590 | 583 | 586 | 74,000 |
| 2005/02/16 | 596 | 600 | 587 | 589 | 183,000 |
| 2005/02/15 | 594 | 595 | 585 | 595 | 141,000 |
| 2005/02/14 | 584 | 597 | 583 | 594 | 185,000 |
| 2005/02/10 | 574 | 575 | 570 | 571 | 108,000 |
| 2005/02/09 | 570 | 573 | 567 | 570 | 207,000 |
| 2005/02/08 | 566 | 573 | 561 | 568 | 203,000 |
| 2005/02/07 | 550 | 569 | 548 | 564 | 303,000 |
| 2005/02/04 | 540 | 540 | 538 | 539 | 69,000 |
| 2005/02/03 | 540 | 542 | 537 | 540 | 100,000 |
| 2005/02/02 | 543 | 544 | 540 | 544 | 111,000 |
| 2005/02/01 | 550 | 555 | 538 | 545 | 148,000 |
| 2005/01/31 | 542 | 549 | 541 | 548 | 48,000 |
| 2005/01/28 | 544 | 544 | 539 | 540 | 55,000 |
| 2005/01/27 | 545 | 546 | 535 | 542 | 96,000 |
| 2005/01/26 | 548 | 550 | 544 | 545 | 61,000 |
| 2005/01/25 | 549 | 549 | 539 | 543 | 55,000 |
| 2005/01/24 | 543 | 548 | 540 | 548 | 36,000 |
| 2005/01/21 | 532 | 543 | 530 | 543 | 49,000 |
| 2005/01/20 | 540 | 544 | 535 | 538 | 106,000 |
| 2005/01/19 | 549 | 549 | 543 | 544 | 44,000 |
| 2005/01/18 | 544 | 553 | 544 | 549 | 74,000 |
| 2005/01/17 | 548 | 554 | 544 | 550 | 76,000 |
| 2005/01/14 | 544 | 551 | 541 | 549 | 91,000 |
| 2005/01/13 | 552 | 552 | 544 | 550 | 56,000 |
| 2005/01/12 | 554 | 556 | 548 | 553 | 53,000 |
| 2005/01/11 | 551 | 558 | 551 | 555 | 66,000 |
| 2005/01/07 | 553 | 557 | 548 | 551 | 147,000 |
| 2005/01/06 | 541 | 553 | 541 | 547 | 138,000 |
| 2005/01/05 | 527 | 542 | 525 | 541 | 87,000 |
| 2005/01/04 | 535 | 535 | 532 | 535 | 14,000 |