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 |
|---|---|---|---|---|---|
| 2009/12/30 | 366 | 366 | 362 | 363 | 93,000 |
| 2009/12/29 | 365 | 367 | 362 | 365 | 81,000 |
| 2009/12/28 | 361 | 368 | 361 | 367 | 96,000 |
| 2009/12/25 | 364 | 366 | 362 | 362 | 54,000 |
| 2009/12/24 | 362 | 365 | 361 | 363 | 73,000 |
| 2009/12/22 | 357 | 364 | 357 | 360 | 74,000 |
| 2009/12/21 | 359 | 361 | 351 | 359 | 61,000 |
| 2009/12/18 | 354 | 360 | 351 | 356 | 77,000 |
| 2009/12/17 | 353 | 355 | 349 | 354 | 60,000 |
| 2009/12/16 | 350 | 353 | 349 | 350 | 60,000 |
| 2009/12/15 | 351 | 354 | 347 | 349 | 35,000 |
| 2009/12/14 | 356 | 356 | 348 | 351 | 30,000 |
| 2009/12/11 | 349 | 351 | 345 | 351 | 94,000 |
| 2009/12/10 | 348 | 349 | 343 | 343 | 30,000 |
| 2009/12/09 | 348 | 351 | 345 | 349 | 50,000 |
| 2009/12/08 | 360 | 366 | 350 | 351 | 93,000 |
| 2009/12/07 | 356 | 357 | 352 | 355 | 115,000 |
| 2009/12/04 | 355 | 355 | 346 | 351 | 56,000 |
| 2009/12/03 | 343 | 355 | 343 | 355 | 87,000 |
| 2009/12/02 | 338 | 339 | 336 | 338 | 67,000 |
| 2009/12/01 | 339 | 344 | 334 | 342 | 72,000 |
| 2009/11/30 | 329 | 340 | 329 | 340 | 52,000 |
| 2009/11/27 | 331 | 331 | 321 | 329 | 43,000 |
| 2009/11/26 | 335 | 340 | 332 | 334 | 88,000 |
| 2009/11/25 | 334 | 336 | 330 | 336 | 51,000 |
| 2009/11/24 | 337 | 341 | 332 | 335 | 49,000 |
| 2009/11/20 | 332 | 343 | 332 | 337 | 59,000 |
| 2009/11/19 | 343 | 343 | 329 | 335 | 31,000 |
| 2009/11/18 | 336 | 341 | 333 | 338 | 47,000 |
| 2009/11/17 | 344 | 350 | 339 | 340 | 93,000 |
| 2009/11/16 | 352 | 352 | 343 | 343 | 34,000 |
| 2009/11/13 | 355 | 355 | 345 | 349 | 66,000 |
| 2009/11/12 | 361 | 361 | 353 | 353 | 45,000 |
| 2009/11/11 | 370 | 372 | 362 | 362 | 43,000 |
| 2009/11/10 | 364 | 370 | 361 | 366 | 75,000 |
| 2009/11/09 | 367 | 367 | 359 | 359 | 68,000 |
| 2009/11/06 | 372 | 372 | 362 | 362 | 48,000 |
| 2009/11/05 | 372 | 372 | 363 | 368 | 112,000 |
| 2009/11/04 | 368 | 374 | 364 | 369 | 159,000 |
| 2009/11/02 | 353 | 353 | 349 | 353 | 39,000 |
| 2009/10/30 | 350 | 355 | 348 | 348 | 45,000 |
| 2009/10/29 | 350 | 354 | 345 | 345 | 43,000 |
| 2009/10/28 | 358 | 358 | 352 | 355 | 51,000 |
| 2009/10/27 | 359 | 373 | 350 | 357 | 68,000 |
| 2009/10/26 | 362 | 364 | 361 | 364 | 82,000 |
| 2009/10/23 | 365 | 366 | 360 | 362 | 97,000 |
| 2009/10/22 | 367 | 369 | 364 | 366 | 56,000 |
| 2009/10/21 | 373 | 373 | 371 | 372 | 53,000 |
| 2009/10/20 | 375 | 375 | 372 | 374 | 31,000 |
| 2009/10/19 | 368 | 369 | 367 | 368 | 29,000 |
| 2009/10/16 | 371 | 374 | 366 | 369 | 54,000 |
| 2009/10/15 | 368 | 375 | 366 | 367 | 59,000 |
| 2009/10/14 | 372 | 372 | 365 | 366 | 52,000 |
| 2009/10/13 | 374 | 374 | 371 | 372 | 27,000 |
| 2009/10/09 | 368 | 368 | 364 | 364 | 20,000 |
| 2009/10/08 | 379 | 379 | 356 | 363 | 99,000 |
| 2009/10/07 | 370 | 372 | 361 | 366 | 79,000 |
| 2009/10/06 | 368 | 368 | 359 | 365 | 65,000 |
| 2009/10/05 | 378 | 379 | 365 | 366 | 65,000 |
| 2009/10/02 | 385 | 385 | 380 | 381 | 53,000 |
| 2009/10/01 | 396 | 401 | 389 | 389 | 51,000 |
| 2009/09/30 | 401 | 407 | 390 | 391 | 49,000 |
| 2009/09/29 | 395 | 406 | 391 | 406 | 52,000 |
| 2009/09/28 | 387 | 398 | 386 | 393 | 53,000 |
| 2009/09/25 | 406 | 408 | 399 | 399 | 51,000 |
| 2009/09/24 | 401 | 408 | 398 | 408 | 114,000 |
| 2009/09/18 | 395 | 398 | 386 | 389 | 88,000 |
| 2009/09/17 | 395 | 396 | 384 | 393 | 72,000 |
| 2009/09/16 | 391 | 394 | 386 | 391 | 83,000 |
| 2009/09/15 | 393 | 393 | 382 | 386 | 154,000 |
| 2009/09/14 | 394 | 395 | 381 | 392 | 106,000 |
| 2009/09/11 | 403 | 406 | 395 | 397 | 164,000 |
| 2009/09/10 | 405 | 413 | 403 | 408 | 75,000 |
| 2009/09/09 | 408 | 410 | 402 | 405 | 47,000 |
| 2009/09/08 | 410 | 410 | 404 | 408 | 31,000 |
| 2009/09/07 | 417 | 417 | 408 | 409 | 44,000 |
| 2009/09/04 | 401 | 406 | 400 | 403 | 77,000 |
| 2009/09/03 | 411 | 411 | 404 | 404 | 54,000 |
| 2009/09/02 | 401 | 408 | 400 | 408 | 89,000 |
| 2009/09/01 | 405 | 415 | 405 | 413 | 65,000 |
| 2009/08/31 | 422 | 422 | 400 | 400 | 160,000 |
| 2009/08/28 | 406 | 407 | 403 | 407 | 82,000 |
| 2009/08/27 | 403 | 403 | 397 | 401 | 84,000 |
| 2009/08/26 | 398 | 411 | 397 | 406 | 191,000 |
| 2009/08/25 | 393 | 399 | 393 | 394 | 62,000 |
| 2009/08/24 | 392 | 399 | 392 | 397 | 35,000 |
| 2009/08/21 | 390 | 394 | 389 | 393 | 48,000 |
| 2009/08/20 | 394 | 398 | 391 | 393 | 58,000 |
| 2009/08/19 | 395 | 395 | 388 | 392 | 41,000 |
| 2009/08/18 | 394 | 396 | 386 | 395 | 105,000 |
| 2009/08/17 | 395 | 399 | 388 | 394 | 116,000 |
| 2009/08/14 | 396 | 402 | 392 | 396 | 111,000 |
| 2009/08/13 | 395 | 401 | 392 | 396 | 100,000 |
| 2009/08/12 | 397 | 398 | 391 | 394 | 103,000 |
| 2009/08/11 | 393 | 397 | 393 | 397 | 131,000 |
| 2009/08/10 | 385 | 397 | 385 | 392 | 117,000 |
| 2009/08/07 | 393 | 400 | 375 | 383 | 211,000 |
| 2009/08/06 | 386 | 393 | 382 | 393 | 155,000 |
| 2009/08/05 | 375 | 386 | 373 | 383 | 152,000 |
| 2009/08/04 | 370 | 383 | 362 | 371 | 249,000 |
| 2009/08/03 | 372 | 377 | 364 | 365 | 108,000 |
| 2009/07/31 | 371 | 375 | 369 | 370 | 48,000 |
| 2009/07/30 | 379 | 379 | 365 | 372 | 73,000 |
| 2009/07/29 | 379 | 383 | 376 | 376 | 77,000 |
| 2009/07/28 | 380 | 382 | 376 | 379 | 51,000 |
| 2009/07/27 | 390 | 392 | 376 | 383 | 161,000 |
| 2009/07/24 | 380 | 384 | 373 | 382 | 61,000 |
| 2009/07/23 | 377 | 383 | 376 | 378 | 66,000 |
| 2009/07/22 | 378 | 383 | 376 | 377 | 103,000 |
| 2009/07/21 | 357 | 378 | 356 | 373 | 163,000 |
| 2009/07/17 | 358 | 358 | 351 | 354 | 85,000 |
| 2009/07/16 | 354 | 357 | 352 | 353 | 83,000 |
| 2009/07/15 | 345 | 364 | 345 | 349 | 112,000 |
| 2009/07/14 | 343 | 345 | 340 | 344 | 99,000 |
| 2009/07/13 | 341 | 343 | 338 | 340 | 159,000 |
| 2009/07/10 | 322 | 338 | 321 | 336 | 72,000 |
| 2009/07/09 | 332 | 333 | 322 | 322 | 61,000 |
| 2009/07/08 | 332 | 342 | 331 | 342 | 66,000 |
| 2009/07/07 | 341 | 342 | 338 | 342 | 56,000 |
| 2009/07/06 | 344 | 345 | 340 | 341 | 88,000 |
| 2009/07/03 | 334 | 339 | 328 | 336 | 51,000 |
| 2009/07/02 | 341 | 341 | 332 | 334 | 30,000 |
| 2009/07/01 | 330 | 345 | 330 | 337 | 73,000 |
| 2009/06/30 | 324 | 329 | 324 | 329 | 23,000 |
| 2009/06/29 | 330 | 330 | 323 | 323 | 26,000 |
| 2009/06/26 | 327 | 330 | 325 | 327 | 103,000 |
| 2009/06/25 | 313 | 323 | 313 | 323 | 61,000 |
| 2009/06/24 | 302 | 312 | 300 | 310 | 40,000 |
| 2009/06/23 | 311 | 311 | 295 | 302 | 156,000 |
| 2009/06/22 | 308 | 313 | 302 | 311 | 74,000 |
| 2009/06/19 | 317 | 317 | 306 | 307 | 111,000 |
| 2009/06/18 | 318 | 318 | 312 | 315 | 30,000 |
| 2009/06/17 | 312 | 316 | 311 | 314 | 47,000 |
| 2009/06/16 | 316 | 322 | 314 | 316 | 62,000 |
| 2009/06/15 | 322 | 327 | 320 | 324 | 113,000 |
| 2009/06/12 | 320 | 320 | 315 | 316 | 88,000 |
| 2009/06/11 | 325 | 325 | 320 | 320 | 17,000 |
| 2009/06/10 | 321 | 324 | 316 | 323 | 63,000 |
| 2009/06/09 | 327 | 327 | 321 | 322 | 49,000 |
| 2009/06/08 | 324 | 328 | 324 | 324 | 44,000 |
| 2009/06/05 | 327 | 327 | 322 | 323 | 38,000 |
| 2009/06/04 | 324 | 333 | 323 | 327 | 84,000 |
| 2009/06/03 | 314 | 329 | 312 | 329 | 124,000 |
| 2009/06/02 | 312 | 313 | 310 | 311 | 46,000 |
| 2009/06/01 | 305 | 311 | 301 | 306 | 216,000 |
| 2009/05/29 | 314 | 315 | 304 | 306 | 313,000 |
| 2009/05/28 | 293 | 299 | 289 | 295 | 85,000 |
| 2009/05/27 | 288 | 298 | 287 | 290 | 78,000 |
| 2009/05/26 | 284 | 285 | 281 | 285 | 100,000 |
| 2009/05/25 | 281 | 285 | 280 | 282 | 77,000 |
| 2009/05/22 | 279 | 283 | 278 | 280 | 66,000 |
| 2009/05/21 | 280 | 284 | 280 | 283 | 99,000 |
| 2009/05/20 | 278 | 282 | 276 | 279 | 132,000 |
| 2009/05/19 | 273 | 278 | 270 | 276 | 101,000 |
| 2009/05/18 | 271 | 275 | 268 | 269 | 76,000 |
| 2009/05/15 | 269 | 273 | 269 | 272 | 86,000 |
| 2009/05/14 | 271 | 275 | 268 | 268 | 79,000 |
| 2009/05/13 | 292 | 292 | 270 | 274 | 185,000 |
| 2009/05/12 | 287 | 297 | 286 | 288 | 175,000 |
| 2009/05/11 | 277 | 285 | 276 | 280 | 100,000 |
| 2009/05/08 | 273 | 279 | 273 | 277 | 46,000 |
| 2009/05/07 | 271 | 277 | 271 | 277 | 39,000 |
| 2009/05/01 | 263 | 271 | 263 | 270 | 30,000 |
| 2009/04/30 | 272 | 273 | 268 | 268 | 28,000 |
| 2009/04/28 | 265 | 267 | 257 | 267 | 135,000 |
| 2009/04/27 | 271 | 271 | 258 | 262 | 59,000 |
| 2009/04/24 | 258 | 260 | 258 | 259 | 45,000 |
| 2009/04/23 | 257 | 257 | 251 | 256 | 43,000 |
| 2009/04/22 | 255 | 257 | 254 | 255 | 35,000 |
| 2009/04/21 | 260 | 261 | 255 | 260 | 39,000 |
| 2009/04/20 | 268 | 268 | 260 | 265 | 39,000 |
| 2009/04/17 | 264 | 268 | 264 | 266 | 27,000 |
| 2009/04/16 | 270 | 272 | 269 | 270 | 14,000 |
| 2009/04/15 | 276 | 276 | 270 | 272 | 45,000 |
| 2009/04/14 | 283 | 283 | 280 | 281 | 43,000 |
| 2009/04/13 | 276 | 283 | 276 | 283 | 25,000 |
| 2009/04/10 | 279 | 288 | 272 | 274 | 32,000 |
| 2009/04/09 | 279 | 288 | 279 | 288 | 25,000 |
| 2009/04/08 | 278 | 281 | 278 | 280 | 41,000 |
| 2009/04/07 | 278 | 288 | 278 | 280 | 41,000 |
| 2009/04/06 | 280 | 286 | 279 | 286 | 30,000 |
| 2009/04/03 | 276 | 286 | 276 | 282 | 29,000 |
| 2009/04/02 | 280 | 285 | 277 | 280 | 29,000 |
| 2009/04/01 | 266 | 275 | 266 | 275 | 32,000 |
| 2009/03/31 | 266 | 275 | 266 | 271 | 31,000 |
| 2009/03/30 | 271 | 277 | 271 | 271 | 37,000 |
| 2009/03/27 | 270 | 275 | 269 | 270 | 63,000 |
| 2009/03/26 | 271 | 276 | 266 | 272 | 66,000 |
| 2009/03/25 | 287 | 287 | 276 | 279 | 97,000 |
| 2009/03/24 | 268 | 270 | 262 | 268 | 49,000 |
| 2009/03/23 | 259 | 259 | 251 | 258 | 49,000 |
| 2009/03/19 | 245 | 250 | 245 | 249 | 26,000 |
| 2009/03/18 | 242 | 245 | 242 | 244 | 18,000 |
| 2009/03/17 | 240 | 245 | 236 | 241 | 54,000 |
| 2009/03/16 | 238 | 245 | 235 | 245 | 59,000 |
| 2009/03/13 | 226 | 235 | 226 | 234 | 113,000 |
| 2009/03/12 | 229 | 234 | 229 | 231 | 27,000 |
| 2009/03/11 | 239 | 239 | 231 | 231 | 26,000 |
| 2009/03/10 | 230 | 236 | 230 | 231 | 43,000 |
| 2009/03/09 | 242 | 243 | 237 | 238 | 43,000 |
| 2009/03/06 | 256 | 256 | 237 | 237 | 54,000 |
| 2009/03/05 | 256 | 259 | 252 | 256 | 72,000 |
| 2009/03/04 | 245 | 257 | 239 | 250 | 45,000 |
| 2009/03/03 | 246 | 252 | 241 | 245 | 26,000 |
| 2009/03/02 | 235 | 246 | 235 | 246 | 21,000 |
| 2009/02/27 | 250 | 255 | 240 | 251 | 21,000 |
| 2009/02/26 | 250 | 255 | 243 | 246 | 77,000 |
| 2009/02/25 | 251 | 265 | 243 | 250 | 94,000 |
| 2009/02/24 | 238 | 251 | 238 | 251 | 45,000 |
| 2009/02/23 | 239 | 247 | 235 | 238 | 57,000 |
| 2009/02/20 | 264 | 265 | 242 | 244 | 103,000 |
| 2009/02/19 | 276 | 279 | 259 | 264 | 166,000 |
| 2009/02/18 | 280 | 289 | 273 | 273 | 168,000 |
| 2009/02/17 | 283 | 310 | 279 | 280 | 241,000 |
| 2009/02/16 | 267 | 283 | 267 | 282 | 88,000 |
| 2009/02/13 | 265 | 276 | 265 | 265 | 127,000 |
| 2009/02/12 | 262 | 268 | 261 | 264 | 126,000 |
| 2009/02/10 | 278 | 283 | 259 | 260 | 55,000 |
| 2009/02/09 | 283 | 292 | 277 | 277 | 66,000 |
| 2009/02/06 | 307 | 311 | 291 | 292 | 114,000 |
| 2009/02/05 | 314 | 316 | 309 | 310 | 41,000 |
| 2009/02/04 | 305 | 316 | 304 | 315 | 46,000 |
| 2009/02/03 | 304 | 315 | 304 | 307 | 82,000 |
| 2009/02/02 | 309 | 315 | 307 | 308 | 44,000 |
| 2009/01/30 | 317 | 327 | 311 | 317 | 114,000 |
| 2009/01/29 | 305 | 319 | 300 | 318 | 90,000 |
| 2009/01/28 | 305 | 306 | 297 | 300 | 136,000 |
| 2009/01/27 | 295 | 314 | 295 | 310 | 109,000 |
| 2009/01/26 | 284 | 299 | 284 | 289 | 171,000 |
| 2009/01/23 | 273 | 284 | 273 | 276 | 62,000 |
| 2009/01/22 | 270 | 286 | 266 | 268 | 93,000 |
| 2009/01/21 | 261 | 270 | 261 | 265 | 85,000 |
| 2009/01/20 | 269 | 272 | 265 | 265 | 71,000 |
| 2009/01/19 | 270 | 285 | 263 | 269 | 72,000 |
| 2009/01/16 | 268 | 271 | 267 | 268 | 51,000 |
| 2009/01/15 | 280 | 280 | 269 | 269 | 33,000 |
| 2009/01/14 | 286 | 287 | 280 | 280 | 23,000 |
| 2009/01/13 | 296 | 296 | 270 | 276 | 44,000 |
| 2009/01/09 | 313 | 322 | 301 | 301 | 50,000 |
| 2009/01/08 | 325 | 325 | 311 | 313 | 19,000 |
| 2009/01/07 | 324 | 329 | 324 | 328 | 20,000 |
| 2009/01/06 | 326 | 330 | 326 | 329 | 15,000 |
| 2009/01/05 | 319 | 325 | 319 | 325 | 15,000 |