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 |
|---|---|---|---|---|---|
| 2008/12/30 | 315 | 319 | 315 | 317 | 20,000 |
| 2008/12/29 | 317 | 318 | 314 | 316 | 19,000 |
| 2008/12/26 | 309 | 318 | 303 | 310 | 92,000 |
| 2008/12/25 | 294 | 300 | 289 | 300 | 28,000 |
| 2008/12/24 | 295 | 300 | 294 | 294 | 65,000 |
| 2008/12/22 | 324 | 326 | 300 | 305 | 67,000 |
| 2008/12/19 | 329 | 333 | 329 | 329 | 110,000 |
| 2008/12/18 | 336 | 338 | 329 | 329 | 131,000 |
| 2008/12/17 | 334 | 336 | 333 | 336 | 69,000 |
| 2008/12/16 | 337 | 338 | 327 | 329 | 151,000 |
| 2008/12/15 | 331 | 338 | 330 | 337 | 113,000 |
| 2008/12/12 | 332 | 333 | 328 | 328 | 177,000 |
| 2008/12/11 | 322 | 334 | 322 | 332 | 67,000 |
| 2008/12/10 | 323 | 324 | 320 | 321 | 111,000 |
| 2008/12/09 | 317 | 323 | 317 | 323 | 85,000 |
| 2008/12/08 | 305 | 324 | 302 | 316 | 193,000 |
| 2008/12/05 | 298 | 300 | 294 | 295 | 125,000 |
| 2008/12/04 | 282 | 299 | 282 | 298 | 130,000 |
| 2008/12/03 | 277 | 281 | 276 | 281 | 87,000 |
| 2008/12/02 | 283 | 283 | 275 | 276 | 53,000 |
| 2008/12/01 | 294 | 295 | 288 | 289 | 50,000 |
| 2008/11/28 | 289 | 297 | 289 | 297 | 57,000 |
| 2008/11/27 | 289 | 294 | 289 | 294 | 52,000 |
| 2008/11/26 | 299 | 300 | 284 | 289 | 149,000 |
| 2008/11/25 | 280 | 294 | 280 | 294 | 49,000 |
| 2008/11/21 | 273 | 276 | 267 | 276 | 100,000 |
| 2008/11/20 | 275 | 278 | 271 | 276 | 71,000 |
| 2008/11/19 | 268 | 278 | 268 | 276 | 97,000 |
| 2008/11/18 | 262 | 269 | 261 | 268 | 73,000 |
| 2008/11/17 | 250 | 266 | 246 | 262 | 107,000 |
| 2008/11/14 | 243 | 243 | 237 | 240 | 52,000 |
| 2008/11/13 | 237 | 243 | 234 | 235 | 30,000 |
| 2008/11/12 | 235 | 245 | 235 | 240 | 30,000 |
| 2008/11/11 | 246 | 246 | 236 | 237 | 46,000 |
| 2008/11/10 | 245 | 250 | 245 | 248 | 76,000 |
| 2008/11/07 | 257 | 257 | 244 | 247 | 68,000 |
| 2008/11/06 | 259 | 262 | 252 | 258 | 106,000 |
| 2008/11/05 | 261 | 273 | 255 | 272 | 118,000 |
| 2008/11/04 | 249 | 260 | 248 | 260 | 48,000 |
| 2008/10/31 | 245 | 249 | 240 | 245 | 95,000 |
| 2008/10/30 | 230 | 242 | 229 | 242 | 109,000 |
| 2008/10/29 | 233 | 241 | 226 | 227 | 105,000 |
| 2008/10/28 | 216 | 223 | 215 | 220 | 85,000 |
| 2008/10/27 | 242 | 243 | 220 | 221 | 136,000 |
| 2008/10/24 | 230 | 243 | 228 | 237 | 191,000 |
| 2008/10/23 | 240 | 240 | 229 | 235 | 82,000 |
| 2008/10/22 | 245 | 257 | 237 | 237 | 80,000 |
| 2008/10/21 | 245 | 250 | 245 | 250 | 66,000 |
| 2008/10/20 | 227 | 242 | 227 | 235 | 75,000 |
| 2008/10/17 | 221 | 227 | 215 | 223 | 73,000 |
| 2008/10/16 | 221 | 222 | 208 | 208 | 109,000 |
| 2008/10/15 | 234 | 235 | 229 | 233 | 113,000 |
| 2008/10/14 | 235 | 245 | 234 | 237 | 134,000 |
| 2008/10/10 | 215 | 220 | 201 | 213 | 96,000 |
| 2008/10/09 | 212 | 226 | 204 | 213 | 146,000 |
| 2008/10/08 | 230 | 239 | 210 | 212 | 92,000 |
| 2008/10/07 | 235 | 249 | 235 | 245 | 74,000 |
| 2008/10/06 | 270 | 270 | 249 | 251 | 120,000 |
| 2008/10/03 | 279 | 284 | 274 | 275 | 44,000 |
| 2008/10/02 | 291 | 296 | 290 | 291 | 70,000 |
| 2008/10/01 | 296 | 300 | 286 | 290 | 66,000 |
| 2008/09/30 | 271 | 289 | 267 | 287 | 80,000 |
| 2008/09/29 | 294 | 299 | 290 | 291 | 68,000 |
| 2008/09/26 | 306 | 306 | 290 | 293 | 269,000 |
| 2008/09/25 | 315 | 315 | 310 | 311 | 60,000 |
| 2008/09/24 | 338 | 338 | 315 | 321 | 120,000 |
| 2008/09/22 | 328 | 334 | 328 | 328 | 34,000 |
| 2008/09/19 | 327 | 336 | 320 | 327 | 162,000 |
| 2008/09/18 | 312 | 325 | 310 | 319 | 148,000 |
| 2008/09/17 | 329 | 329 | 314 | 317 | 58,000 |
| 2008/09/16 | 316 | 321 | 313 | 314 | 34,000 |
| 2008/09/12 | 326 | 330 | 323 | 329 | 146,000 |
| 2008/09/11 | 336 | 339 | 328 | 328 | 84,000 |
| 2008/09/10 | 331 | 345 | 331 | 340 | 77,000 |
| 2008/09/09 | 334 | 341 | 334 | 336 | 66,000 |
| 2008/09/08 | 325 | 340 | 325 | 337 | 76,000 |
| 2008/09/05 | 310 | 322 | 310 | 321 | 163,000 |
| 2008/09/04 | 329 | 329 | 315 | 325 | 97,000 |
| 2008/09/03 | 330 | 330 | 323 | 329 | 62,000 |
| 2008/09/02 | 333 | 333 | 325 | 328 | 94,000 |
| 2008/09/01 | 335 | 340 | 331 | 333 | 69,000 |
| 2008/08/29 | 330 | 335 | 326 | 334 | 151,000 |
| 2008/08/28 | 342 | 345 | 326 | 332 | 120,000 |
| 2008/08/27 | 341 | 342 | 338 | 340 | 77,000 |
| 2008/08/26 | 345 | 345 | 338 | 343 | 118,000 |
| 2008/08/25 | 340 | 346 | 338 | 345 | 120,000 |
| 2008/08/22 | 336 | 339 | 331 | 337 | 102,000 |
| 2008/08/21 | 343 | 345 | 337 | 338 | 108,000 |
| 2008/08/20 | 333 | 345 | 333 | 342 | 115,000 |
| 2008/08/19 | 347 | 347 | 333 | 338 | 137,000 |
| 2008/08/18 | 335 | 350 | 333 | 348 | 135,000 |
| 2008/08/15 | 345 | 350 | 332 | 339 | 143,000 |
| 2008/08/14 | 345 | 351 | 340 | 346 | 151,000 |
| 2008/08/13 | 358 | 358 | 345 | 346 | 240,000 |
| 2008/08/12 | 401 | 406 | 396 | 396 | 85,000 |
| 2008/08/11 | 396 | 410 | 396 | 409 | 26,000 |
| 2008/08/08 | 400 | 402 | 394 | 397 | 129,000 |
| 2008/08/07 | 401 | 407 | 398 | 399 | 57,000 |
| 2008/08/06 | 396 | 410 | 396 | 406 | 96,000 |
| 2008/08/05 | 395 | 399 | 394 | 396 | 52,000 |
| 2008/08/04 | 407 | 407 | 395 | 395 | 101,000 |
| 2008/08/01 | 419 | 428 | 411 | 416 | 89,000 |
| 2008/07/31 | 420 | 425 | 419 | 424 | 92,000 |
| 2008/07/30 | 403 | 415 | 401 | 415 | 102,000 |
| 2008/07/29 | 412 | 417 | 400 | 403 | 104,000 |
| 2008/07/28 | 410 | 412 | 400 | 407 | 107,000 |
| 2008/07/25 | 392 | 405 | 390 | 400 | 137,000 |
| 2008/07/24 | 394 | 399 | 389 | 397 | 184,000 |
| 2008/07/23 | 393 | 393 | 380 | 389 | 127,000 |
| 2008/07/22 | 384 | 391 | 382 | 391 | 65,000 |
| 2008/07/18 | 386 | 393 | 383 | 384 | 99,000 |
| 2008/07/17 | 383 | 392 | 382 | 384 | 57,000 |
| 2008/07/16 | 391 | 392 | 386 | 388 | 79,000 |
| 2008/07/15 | 396 | 396 | 391 | 392 | 35,000 |
| 2008/07/14 | 391 | 394 | 390 | 391 | 55,000 |
| 2008/07/11 | 395 | 399 | 392 | 392 | 119,000 |
| 2008/07/10 | 399 | 399 | 395 | 397 | 63,000 |
| 2008/07/09 | 394 | 402 | 393 | 394 | 77,000 |
| 2008/07/08 | 399 | 400 | 391 | 393 | 73,000 |
| 2008/07/07 | 409 | 409 | 398 | 402 | 120,000 |
| 2008/07/04 | 399 | 403 | 399 | 400 | 51,000 |
| 2008/07/03 | 407 | 407 | 396 | 403 | 68,000 |
| 2008/07/02 | 421 | 421 | 407 | 407 | 134,000 |
| 2008/07/01 | 423 | 433 | 423 | 429 | 18,000 |
| 2008/06/30 | 434 | 434 | 427 | 428 | 54,000 |
| 2008/06/27 | 420 | 430 | 420 | 429 | 93,000 |
| 2008/06/26 | 448 | 448 | 436 | 436 | 63,000 |
| 2008/06/25 | 423 | 442 | 421 | 439 | 159,000 |
| 2008/06/24 | 423 | 433 | 423 | 428 | 57,000 |
| 2008/06/23 | 416 | 430 | 416 | 428 | 40,000 |
| 2008/06/20 | 426 | 427 | 421 | 422 | 105,000 |
| 2008/06/19 | 436 | 442 | 426 | 429 | 95,000 |
| 2008/06/18 | 433 | 440 | 433 | 436 | 120,000 |
| 2008/06/17 | 439 | 443 | 437 | 438 | 61,000 |
| 2008/06/16 | 437 | 440 | 436 | 438 | 74,000 |
| 2008/06/13 | 434 | 440 | 432 | 436 | 161,000 |
| 2008/06/12 | 431 | 437 | 429 | 434 | 125,000 |
| 2008/06/11 | 426 | 430 | 422 | 430 | 88,000 |
| 2008/06/10 | 432 | 438 | 425 | 426 | 64,000 |
| 2008/06/09 | 437 | 437 | 427 | 427 | 112,000 |
| 2008/06/06 | 435 | 448 | 435 | 440 | 181,000 |
| 2008/06/05 | 436 | 436 | 430 | 434 | 90,000 |
| 2008/06/04 | 429 | 437 | 429 | 431 | 118,000 |
| 2008/06/03 | 429 | 435 | 424 | 428 | 139,000 |
| 2008/06/02 | 428 | 433 | 425 | 429 | 67,000 |
| 2008/05/30 | 425 | 432 | 422 | 423 | 129,000 |
| 2008/05/29 | 416 | 424 | 415 | 422 | 72,000 |
| 2008/05/28 | 426 | 429 | 412 | 413 | 131,000 |
| 2008/05/27 | 428 | 441 | 422 | 425 | 186,000 |
| 2008/05/26 | 440 | 440 | 431 | 433 | 108,000 |
| 2008/05/23 | 452 | 454 | 442 | 447 | 94,000 |
| 2008/05/22 | 448 | 457 | 443 | 457 | 51,000 |
| 2008/05/21 | 464 | 468 | 455 | 458 | 60,000 |
| 2008/05/20 | 466 | 474 | 466 | 470 | 95,000 |
| 2008/05/19 | 465 | 472 | 463 | 471 | 55,000 |
| 2008/05/16 | 481 | 481 | 462 | 470 | 63,000 |
| 2008/05/15 | 475 | 488 | 475 | 477 | 99,000 |
| 2008/05/14 | 467 | 475 | 467 | 474 | 127,000 |
| 2008/05/13 | 461 | 467 | 461 | 466 | 62,000 |
| 2008/05/12 | 468 | 470 | 457 | 466 | 39,000 |
| 2008/05/09 | 483 | 487 | 472 | 472 | 37,000 |
| 2008/05/08 | 487 | 489 | 474 | 487 | 54,000 |
| 2008/05/07 | 483 | 484 | 476 | 482 | 84,000 |
| 2008/05/02 | 462 | 474 | 461 | 470 | 60,000 |
| 2008/05/01 | 468 | 469 | 460 | 461 | 63,000 |
| 2008/04/30 | 456 | 471 | 456 | 467 | 90,000 |
| 2008/04/28 | 445 | 464 | 445 | 457 | 115,000 |
| 2008/04/25 | 441 | 446 | 437 | 440 | 79,000 |
| 2008/04/24 | 431 | 436 | 429 | 433 | 680,000 |
| 2008/04/23 | 428 | 447 | 427 | 435 | 422,000 |
| 2008/04/22 | 423 | 430 | 418 | 423 | 63,000 |
| 2008/04/21 | 423 | 423 | 414 | 422 | 79,000 |
| 2008/04/18 | 417 | 420 | 410 | 419 | 87,000 |
| 2008/04/17 | 419 | 429 | 418 | 419 | 54,000 |
| 2008/04/16 | 410 | 417 | 410 | 415 | 71,000 |
| 2008/04/15 | 414 | 414 | 409 | 410 | 39,000 |
| 2008/04/14 | 415 | 415 | 409 | 411 | 79,000 |
| 2008/04/11 | 410 | 423 | 410 | 420 | 52,000 |
| 2008/04/10 | 424 | 424 | 407 | 407 | 95,000 |
| 2008/04/09 | 441 | 442 | 425 | 427 | 67,000 |
| 2008/04/08 | 436 | 442 | 436 | 436 | 51,000 |
| 2008/04/07 | 436 | 447 | 431 | 441 | 86,000 |
| 2008/04/04 | 431 | 441 | 429 | 441 | 168,000 |
| 2008/04/03 | 434 | 436 | 419 | 426 | 150,000 |
| 2008/04/02 | 425 | 430 | 420 | 429 | 383,000 |
| 2008/04/01 | 406 | 421 | 390 | 420 | 615,000 |
| 2008/03/31 | 413 | 413 | 395 | 395 | 108,000 |
| 2008/03/28 | 394 | 409 | 390 | 403 | 130,000 |
| 2008/03/27 | 386 | 392 | 381 | 390 | 104,000 |
| 2008/03/26 | 382 | 391 | 381 | 387 | 120,000 |
| 2008/03/25 | 401 | 403 | 386 | 398 | 183,000 |
| 2008/03/24 | 382 | 397 | 382 | 391 | 194,000 |
| 2008/03/21 | 380 | 386 | 370 | 377 | 345,000 |
| 2008/03/19 | 379 | 386 | 370 | 380 | 195,000 |
| 2008/03/18 | 371 | 378 | 340 | 365 | 158,000 |
| 2008/03/17 | 385 | 386 | 357 | 371 | 235,000 |
| 2008/03/14 | 390 | 398 | 381 | 382 | 330,000 |
| 2008/03/13 | 412 | 416 | 395 | 395 | 214,000 |
| 2008/03/12 | 428 | 435 | 414 | 417 | 125,000 |
| 2008/03/11 | 413 | 422 | 406 | 421 | 155,000 |
| 2008/03/10 | 431 | 431 | 409 | 409 | 149,000 |
| 2008/03/07 | 447 | 454 | 433 | 436 | 202,000 |
| 2008/03/06 | 456 | 468 | 456 | 462 | 110,000 |
| 2008/03/05 | 455 | 458 | 445 | 456 | 102,000 |
| 2008/03/04 | 466 | 468 | 455 | 460 | 138,000 |
| 2008/03/03 | 482 | 482 | 456 | 466 | 101,000 |
| 2008/02/29 | 488 | 488 | 472 | 482 | 144,000 |
| 2008/02/28 | 495 | 500 | 492 | 499 | 69,000 |
| 2008/02/27 | 501 | 504 | 495 | 504 | 66,000 |
| 2008/02/26 | 521 | 521 | 496 | 497 | 93,000 |
| 2008/02/25 | 497 | 511 | 497 | 511 | 72,000 |
| 2008/02/22 | 492 | 502 | 492 | 500 | 111,000 |
| 2008/02/21 | 489 | 506 | 489 | 501 | 95,000 |
| 2008/02/20 | 510 | 515 | 486 | 486 | 126,000 |
| 2008/02/19 | 506 | 509 | 503 | 507 | 73,000 |
| 2008/02/18 | 503 | 512 | 498 | 504 | 106,000 |
| 2008/02/15 | 496 | 501 | 483 | 498 | 139,000 |
| 2008/02/14 | 500 | 503 | 484 | 496 | 132,000 |
| 2008/02/13 | 494 | 504 | 487 | 490 | 169,000 |
| 2008/02/12 | 492 | 527 | 481 | 499 | 161,000 |
| 2008/02/08 | 488 | 499 | 478 | 492 | 154,000 |
| 2008/02/07 | 470 | 484 | 463 | 483 | 162,000 |
| 2008/02/06 | 490 | 493 | 480 | 485 | 90,000 |
| 2008/02/05 | 500 | 520 | 500 | 518 | 87,000 |
| 2008/02/04 | 504 | 520 | 503 | 520 | 79,000 |
| 2008/02/01 | 525 | 525 | 496 | 499 | 130,000 |
| 2008/01/31 | 491 | 526 | 483 | 517 | 167,000 |
| 2008/01/30 | 485 | 498 | 480 | 491 | 144,000 |
| 2008/01/29 | 485 | 496 | 485 | 491 | 109,000 |
| 2008/01/28 | 483 | 489 | 475 | 480 | 203,000 |
| 2008/01/25 | 456 | 478 | 456 | 474 | 216,000 |
| 2008/01/24 | 433 | 454 | 432 | 451 | 260,000 |
| 2008/01/23 | 432 | 433 | 424 | 432 | 208,000 |
| 2008/01/22 | 420 | 422 | 408 | 412 | 137,000 |
| 2008/01/21 | 436 | 436 | 422 | 431 | 197,000 |
| 2008/01/18 | 429 | 440 | 412 | 436 | 312,000 |
| 2008/01/17 | 411 | 445 | 411 | 442 | 287,000 |
| 2008/01/16 | 459 | 459 | 427 | 433 | 286,000 |
| 2008/01/15 | 485 | 485 | 459 | 459 | 320,000 |
| 2008/01/11 | 505 | 510 | 490 | 494 | 166,000 |
| 2008/01/10 | 516 | 516 | 502 | 505 | 73,000 |
| 2008/01/09 | 521 | 521 | 490 | 516 | 98,000 |
| 2008/01/08 | 506 | 513 | 493 | 512 | 116,000 |
| 2008/01/07 | 502 | 520 | 497 | 512 | 176,000 |
| 2008/01/04 | 554 | 554 | 513 | 521 | 65,000 |