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 |
|---|---|---|---|---|---|
| 2006/12/29 | 622 | 636 | 620 | 630 | 63,000 |
| 2006/12/28 | 617 | 622 | 612 | 619 | 49,000 |
| 2006/12/27 | 618 | 618 | 606 | 616 | 39,000 |
| 2006/12/26 | 607 | 616 | 603 | 616 | 124,000 |
| 2006/12/25 | 596 | 603 | 596 | 602 | 53,000 |
| 2006/12/22 | 605 | 610 | 605 | 606 | 147,000 |
| 2006/12/21 | 607 | 611 | 603 | 611 | 64,000 |
| 2006/12/20 | 591 | 605 | 591 | 605 | 77,000 |
| 2006/12/19 | 597 | 600 | 586 | 595 | 47,000 |
| 2006/12/18 | 605 | 607 | 600 | 603 | 57,000 |
| 2006/12/15 | 607 | 609 | 605 | 607 | 41,000 |
| 2006/12/14 | 605 | 615 | 603 | 605 | 163,000 |
| 2006/12/13 | 601 | 605 | 600 | 604 | 83,000 |
| 2006/12/12 | 598 | 601 | 598 | 600 | 49,000 |
| 2006/12/11 | 591 | 604 | 591 | 602 | 50,000 |
| 2006/12/08 | 595 | 605 | 595 | 596 | 102,000 |
| 2006/12/07 | 597 | 599 | 594 | 594 | 39,000 |
| 2006/12/06 | 586 | 598 | 586 | 598 | 63,000 |
| 2006/12/05 | 594 | 596 | 588 | 589 | 90,000 |
| 2006/12/04 | 600 | 605 | 593 | 603 | 72,000 |
| 2006/12/01 | 594 | 599 | 591 | 597 | 51,000 |
| 2006/11/30 | 591 | 595 | 585 | 595 | 113,000 |
| 2006/11/29 | 579 | 584 | 570 | 582 | 264,000 |
| 2006/11/28 | 595 | 598 | 585 | 591 | 42,000 |
| 2006/11/27 | 588 | 600 | 579 | 596 | 107,000 |
| 2006/11/24 | 573 | 581 | 571 | 578 | 59,000 |
| 2006/11/22 | 564 | 579 | 564 | 576 | 67,000 |
| 2006/11/21 | 576 | 583 | 570 | 572 | 104,000 |
| 2006/11/20 | 577 | 577 | 566 | 566 | 94,000 |
| 2006/11/17 | 573 | 581 | 572 | 578 | 116,000 |
| 2006/11/16 | 595 | 597 | 571 | 571 | 229,000 |
| 2006/11/15 | 600 | 608 | 591 | 594 | 161,000 |
| 2006/11/14 | 591 | 612 | 591 | 599 | 165,000 |
| 2006/11/13 | 597 | 597 | 584 | 590 | 107,000 |
| 2006/11/10 | 612 | 612 | 598 | 604 | 95,000 |
| 2006/11/09 | 614 | 617 | 610 | 613 | 63,000 |
| 2006/11/08 | 621 | 621 | 615 | 617 | 43,000 |
| 2006/11/07 | 625 | 627 | 621 | 624 | 64,000 |
| 2006/11/06 | 620 | 630 | 616 | 626 | 46,000 |
| 2006/11/02 | 639 | 639 | 622 | 630 | 86,000 |
| 2006/11/01 | 624 | 634 | 624 | 630 | 69,000 |
| 2006/10/31 | 631 | 637 | 627 | 630 | 79,000 |
| 2006/10/30 | 630 | 640 | 623 | 630 | 168,000 |
| 2006/10/27 | 630 | 634 | 624 | 632 | 118,000 |
| 2006/10/26 | 628 | 638 | 619 | 628 | 145,000 |
| 2006/10/25 | 624 | 627 | 611 | 626 | 165,000 |
| 2006/10/24 | 620 | 622 | 620 | 620 | 49,000 |
| 2006/10/23 | 617 | 620 | 613 | 620 | 68,000 |
| 2006/10/20 | 616 | 620 | 605 | 618 | 87,000 |
| 2006/10/19 | 610 | 612 | 605 | 611 | 46,000 |
| 2006/10/18 | 607 | 610 | 596 | 607 | 90,000 |
| 2006/10/17 | 608 | 609 | 604 | 606 | 33,000 |
| 2006/10/16 | 600 | 608 | 600 | 607 | 21,000 |
| 2006/10/13 | 599 | 605 | 599 | 600 | 60,000 |
| 2006/10/12 | 591 | 600 | 591 | 595 | 46,000 |
| 2006/10/11 | 602 | 602 | 592 | 595 | 48,000 |
| 2006/10/10 | 600 | 605 | 598 | 601 | 48,000 |
| 2006/10/06 | 608 | 608 | 603 | 603 | 26,000 |
| 2006/10/05 | 601 | 606 | 601 | 606 | 36,000 |
| 2006/10/04 | 613 | 613 | 598 | 598 | 45,000 |
| 2006/10/03 | 613 | 614 | 610 | 612 | 51,000 |
| 2006/10/02 | 610 | 614 | 603 | 612 | 51,000 |
| 2006/09/29 | 603 | 607 | 600 | 604 | 30,000 |
| 2006/09/28 | 609 | 609 | 604 | 607 | 35,000 |
| 2006/09/27 | 593 | 605 | 592 | 604 | 114,000 |
| 2006/09/26 | 604 | 604 | 586 | 590 | 72,000 |
| 2006/09/25 | 597 | 603 | 595 | 600 | 134,000 |
| 2006/09/22 | 587 | 596 | 587 | 593 | 56,000 |
| 2006/09/21 | 596 | 600 | 589 | 592 | 157,000 |
| 2006/09/20 | 601 | 601 | 593 | 596 | 72,000 |
| 2006/09/19 | 603 | 605 | 595 | 603 | 70,000 |
| 2006/09/15 | 601 | 601 | 593 | 597 | 117,000 |
| 2006/09/14 | 584 | 599 | 584 | 591 | 19,000 |
| 2006/09/13 | 598 | 601 | 584 | 584 | 61,000 |
| 2006/09/12 | 604 | 606 | 593 | 595 | 109,000 |
| 2006/09/11 | 603 | 606 | 600 | 600 | 66,000 |
| 2006/09/08 | 602 | 614 | 602 | 603 | 209,000 |
| 2006/09/07 | 618 | 620 | 611 | 611 | 94,000 |
| 2006/09/06 | 625 | 625 | 615 | 619 | 75,000 |
| 2006/09/05 | 622 | 625 | 620 | 622 | 37,000 |
| 2006/09/04 | 623 | 625 | 616 | 621 | 91,000 |
| 2006/09/01 | 620 | 624 | 618 | 619 | 45,000 |
| 2006/08/31 | 623 | 625 | 617 | 620 | 85,000 |
| 2006/08/30 | 620 | 624 | 615 | 620 | 96,000 |
| 2006/08/29 | 612 | 616 | 609 | 615 | 48,000 |
| 2006/08/28 | 619 | 619 | 606 | 606 | 85,000 |
| 2006/08/25 | 615 | 623 | 612 | 614 | 144,000 |
| 2006/08/24 | 607 | 613 | 607 | 612 | 84,000 |
| 2006/08/23 | 608 | 610 | 605 | 606 | 105,000 |
| 2006/08/22 | 603 | 610 | 595 | 602 | 97,000 |
| 2006/08/21 | 605 | 607 | 598 | 600 | 76,000 |
| 2006/08/18 | 609 | 609 | 603 | 605 | 35,000 |
| 2006/08/17 | 605 | 615 | 602 | 603 | 193,000 |
| 2006/08/16 | 600 | 611 | 594 | 605 | 260,000 |
| 2006/08/15 | 599 | 606 | 596 | 600 | 146,000 |
| 2006/08/14 | 593 | 603 | 592 | 596 | 94,000 |
| 2006/08/11 | 595 | 605 | 593 | 593 | 66,000 |
| 2006/08/10 | 600 | 606 | 589 | 595 | 148,000 |
| 2006/08/09 | 603 | 604 | 592 | 604 | 75,000 |
| 2006/08/08 | 600 | 612 | 597 | 602 | 132,000 |
| 2006/08/07 | 610 | 615 | 593 | 594 | 58,000 |
| 2006/08/04 | 595 | 603 | 593 | 602 | 139,000 |
| 2006/08/03 | 598 | 601 | 589 | 595 | 116,000 |
| 2006/08/02 | 585 | 600 | 578 | 593 | 136,000 |
| 2006/08/01 | 590 | 596 | 585 | 589 | 113,000 |
| 2006/07/31 | 603 | 609 | 590 | 591 | 182,000 |
| 2006/07/28 | 593 | 597 | 585 | 590 | 64,000 |
| 2006/07/27 | 591 | 593 | 581 | 583 | 185,000 |
| 2006/07/26 | 613 | 613 | 592 | 599 | 128,000 |
| 2006/07/25 | 587 | 596 | 587 | 593 | 113,000 |
| 2006/07/24 | 597 | 598 | 582 | 590 | 74,000 |
| 2006/07/21 | 582 | 605 | 582 | 597 | 143,000 |
| 2006/07/20 | 598 | 601 | 590 | 596 | 68,000 |
| 2006/07/19 | 583 | 592 | 580 | 588 | 127,000 |
| 2006/07/18 | 607 | 607 | 577 | 586 | 137,000 |
| 2006/07/14 | 619 | 629 | 609 | 613 | 113,000 |
| 2006/07/13 | 624 | 634 | 618 | 629 | 138,000 |
| 2006/07/12 | 638 | 641 | 634 | 634 | 73,000 |
| 2006/07/11 | 643 | 648 | 630 | 645 | 78,000 |
| 2006/07/10 | 648 | 648 | 630 | 645 | 171,000 |
| 2006/07/07 | 645 | 655 | 644 | 650 | 154,000 |
| 2006/07/06 | 652 | 659 | 640 | 649 | 241,000 |
| 2006/07/05 | 651 | 653 | 644 | 653 | 81,000 |
| 2006/07/04 | 648 | 655 | 641 | 654 | 186,000 |
| 2006/07/03 | 654 | 654 | 643 | 649 | 108,000 |
| 2006/06/30 | 654 | 656 | 649 | 654 | 152,000 |
| 2006/06/29 | 634 | 653 | 630 | 648 | 217,000 |
| 2006/06/28 | 631 | 641 | 631 | 635 | 108,000 |
| 2006/06/27 | 649 | 650 | 641 | 645 | 171,000 |
| 2006/06/26 | 654 | 660 | 653 | 655 | 88,000 |
| 2006/06/23 | 657 | 659 | 651 | 658 | 123,000 |
| 2006/06/22 | 652 | 659 | 647 | 659 | 304,000 |
| 2006/06/21 | 649 | 650 | 645 | 649 | 62,000 |
| 2006/06/20 | 649 | 649 | 642 | 648 | 90,000 |
| 2006/06/19 | 651 | 652 | 645 | 647 | 182,000 |
| 2006/06/16 | 643 | 652 | 641 | 647 | 213,000 |
| 2006/06/15 | 640 | 641 | 632 | 636 | 110,000 |
| 2006/06/14 | 629 | 633 | 618 | 620 | 179,000 |
| 2006/06/13 | 630 | 665 | 625 | 633 | 559,000 |
| 2006/06/12 | 615 | 624 | 610 | 623 | 65,000 |
| 2006/06/09 | 615 | 619 | 604 | 615 | 278,000 |
| 2006/06/08 | 620 | 627 | 612 | 617 | 339,000 |
| 2006/06/07 | 626 | 636 | 621 | 624 | 187,000 |
| 2006/06/06 | 641 | 645 | 626 | 626 | 244,000 |
| 2006/06/05 | 635 | 652 | 631 | 645 | 407,000 |
| 2006/06/02 | 622 | 633 | 606 | 627 | 592,000 |
| 2006/06/01 | 626 | 626 | 618 | 621 | 176,000 |
| 2006/05/31 | 625 | 632 | 622 | 622 | 333,000 |
| 2006/05/30 | 624 | 630 | 620 | 628 | 336,000 |
| 2006/05/29 | 623 | 625 | 616 | 617 | 261,000 |
| 2006/05/26 | 606 | 623 | 606 | 619 | 413,000 |
| 2006/05/25 | 590 | 602 | 586 | 601 | 164,000 |
| 2006/05/24 | 583 | 595 | 577 | 590 | 106,000 |
| 2006/05/23 | 598 | 598 | 582 | 593 | 76,000 |
| 2006/05/22 | 598 | 603 | 597 | 598 | 142,000 |
| 2006/05/19 | 584 | 614 | 580 | 608 | 365,000 |
| 2006/05/18 | 570 | 586 | 564 | 576 | 110,000 |
| 2006/05/17 | 572 | 577 | 570 | 573 | 51,000 |
| 2006/05/16 | 577 | 585 | 571 | 571 | 46,000 |
| 2006/05/15 | 575 | 594 | 575 | 582 | 70,000 |
| 2006/05/12 | 585 | 588 | 581 | 588 | 68,000 |
| 2006/05/11 | 593 | 596 | 590 | 592 | 46,000 |
| 2006/05/10 | 592 | 602 | 590 | 592 | 109,000 |
| 2006/05/09 | 603 | 603 | 597 | 598 | 72,000 |
| 2006/05/08 | 601 | 606 | 600 | 602 | 55,000 |
| 2006/05/02 | 601 | 611 | 601 | 603 | 230,000 |
| 2006/05/01 | 596 | 603 | 590 | 595 | 89,000 |
| 2006/04/28 | 590 | 592 | 588 | 592 | 60,000 |
| 2006/04/27 | 577 | 598 | 575 | 597 | 141,000 |
| 2006/04/26 | 575 | 585 | 575 | 585 | 106,000 |
| 2006/04/25 | 572 | 590 | 562 | 583 | 210,000 |
| 2006/04/24 | 601 | 601 | 590 | 592 | 56,000 |
| 2006/04/21 | 603 | 608 | 598 | 604 | 76,000 |
| 2006/04/20 | 610 | 612 | 599 | 605 | 210,000 |
| 2006/04/19 | 603 | 607 | 599 | 607 | 190,000 |
| 2006/04/18 | 599 | 600 | 595 | 599 | 50,000 |
| 2006/04/17 | 599 | 600 | 591 | 599 | 96,000 |
| 2006/04/14 | 600 | 600 | 595 | 598 | 34,000 |
| 2006/04/13 | 599 | 599 | 593 | 595 | 56,000 |
| 2006/04/12 | 603 | 603 | 595 | 595 | 58,000 |
| 2006/04/11 | 599 | 604 | 599 | 604 | 56,000 |
| 2006/04/10 | 605 | 605 | 595 | 599 | 58,000 |
| 2006/04/07 | 605 | 605 | 603 | 603 | 43,000 |
| 2006/04/06 | 600 | 605 | 598 | 603 | 80,000 |
| 2006/04/05 | 600 | 603 | 596 | 596 | 28,000 |
| 2006/04/04 | 601 | 605 | 600 | 602 | 66,000 |
| 2006/04/03 | 600 | 603 | 587 | 601 | 44,000 |
| 2006/03/31 | 602 | 602 | 598 | 599 | 62,000 |
| 2006/03/30 | 601 | 606 | 598 | 602 | 77,000 |
| 2006/03/29 | 600 | 604 | 597 | 603 | 53,000 |
| 2006/03/28 | 601 | 604 | 599 | 602 | 69,000 |
| 2006/03/27 | 605 | 607 | 598 | 606 | 129,000 |
| 2006/03/24 | 595 | 602 | 593 | 598 | 64,000 |
| 2006/03/23 | 593 | 597 | 590 | 595 | 51,000 |
| 2006/03/22 | 588 | 607 | 588 | 597 | 104,000 |
| 2006/03/20 | 588 | 591 | 587 | 590 | 56,000 |
| 2006/03/17 | 588 | 590 | 580 | 587 | 45,000 |
| 2006/03/16 | 586 | 591 | 574 | 584 | 52,000 |
| 2006/03/15 | 593 | 594 | 585 | 592 | 63,000 |
| 2006/03/14 | 590 | 595 | 584 | 586 | 145,000 |
| 2006/03/13 | 578 | 583 | 578 | 583 | 68,000 |
| 2006/03/10 | 572 | 578 | 572 | 578 | 117,000 |
| 2006/03/09 | 565 | 575 | 561 | 575 | 63,000 |
| 2006/03/08 | 567 | 567 | 563 | 564 | 87,000 |
| 2006/03/07 | 570 | 574 | 568 | 570 | 57,000 |
| 2006/03/06 | 576 | 576 | 565 | 575 | 92,000 |
| 2006/03/03 | 579 | 579 | 570 | 571 | 56,000 |
| 2006/03/02 | 569 | 581 | 569 | 573 | 43,000 |
| 2006/03/01 | 570 | 579 | 568 | 571 | 78,000 |
| 2006/02/28 | 581 | 581 | 573 | 573 | 99,000 |
| 2006/02/27 | 582 | 586 | 580 | 580 | 73,000 |
| 2006/02/24 | 578 | 583 | 575 | 581 | 76,000 |
| 2006/02/23 | 568 | 581 | 568 | 580 | 78,000 |
| 2006/02/22 | 565 | 574 | 564 | 568 | 107,000 |
| 2006/02/21 | 557 | 572 | 557 | 569 | 134,000 |
| 2006/02/20 | 567 | 573 | 561 | 567 | 133,000 |
| 2006/02/17 | 585 | 588 | 573 | 574 | 151,000 |
| 2006/02/16 | 586 | 590 | 584 | 587 | 110,000 |
| 2006/02/15 | 585 | 591 | 584 | 585 | 135,000 |
| 2006/02/14 | 580 | 584 | 568 | 583 | 129,000 |
| 2006/02/13 | 589 | 589 | 581 | 582 | 112,000 |
| 2006/02/10 | 594 | 595 | 584 | 589 | 128,000 |
| 2006/02/09 | 601 | 607 | 594 | 598 | 116,000 |
| 2006/02/08 | 609 | 609 | 600 | 600 | 108,000 |
| 2006/02/07 | 600 | 610 | 600 | 610 | 100,000 |
| 2006/02/06 | 602 | 604 | 598 | 600 | 136,000 |
| 2006/02/03 | 598 | 602 | 591 | 593 | 93,000 |
| 2006/02/02 | 604 | 604 | 598 | 598 | 85,000 |
| 2006/02/01 | 595 | 600 | 595 | 596 | 96,000 |
| 2006/01/31 | 605 | 606 | 596 | 603 | 155,000 |
| 2006/01/30 | 611 | 614 | 605 | 607 | 171,000 |
| 2006/01/27 | 598 | 608 | 598 | 607 | 189,000 |
| 2006/01/26 | 594 | 595 | 588 | 589 | 136,000 |
| 2006/01/25 | 594 | 598 | 585 | 588 | 92,000 |
| 2006/01/24 | 574 | 591 | 574 | 590 | 205,000 |
| 2006/01/23 | 571 | 596 | 571 | 572 | 178,000 |
| 2006/01/20 | 603 | 606 | 590 | 594 | 115,000 |
| 2006/01/19 | 572 | 606 | 572 | 600 | 133,000 |
| 2006/01/18 | 606 | 606 | 570 | 581 | 238,000 |
| 2006/01/17 | 620 | 622 | 606 | 606 | 222,000 |
| 2006/01/16 | 616 | 623 | 613 | 622 | 235,000 |
| 2006/01/13 | 609 | 615 | 604 | 614 | 206,000 |
| 2006/01/12 | 600 | 616 | 597 | 613 | 462,000 |
| 2006/01/11 | 598 | 599 | 590 | 592 | 434,000 |
| 2006/01/10 | 606 | 606 | 593 | 594 | 286,000 |
| 2006/01/06 | 597 | 599 | 595 | 596 | 148,000 |
| 2006/01/05 | 592 | 599 | 591 | 597 | 187,000 |
| 2006/01/04 | 589 | 593 | 588 | 591 | 101,000 |