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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,274 | 1,293 | 1,270 | 1,282 | 137,000 |
| 2015/12/29 | 1,248 | 1,274 | 1,233 | 1,267 | 128,800 |
| 2015/12/28 | 1,265 | 1,277 | 1,246 | 1,261 | 189,100 |
| 2015/12/25 | 1,268 | 1,285 | 1,241 | 1,269 | 312,100 |
| 2015/12/24 | 1,258 | 1,279 | 1,250 | 1,253 | 157,600 |
| 2015/12/22 | 1,263 | 1,267 | 1,246 | 1,257 | 131,300 |
| 2015/12/21 | 1,267 | 1,282 | 1,242 | 1,258 | 114,800 |
| 2015/12/18 | 1,309 | 1,309 | 1,265 | 1,267 | 225,400 |
| 2015/12/17 | 1,280 | 1,318 | 1,270 | 1,303 | 253,800 |
| 2015/12/16 | 1,236 | 1,269 | 1,226 | 1,250 | 260,100 |
| 2015/12/15 | 1,229 | 1,256 | 1,197 | 1,211 | 259,000 |
| 2015/12/14 | 1,162 | 1,210 | 1,162 | 1,206 | 153,500 |
| 2015/12/11 | 1,179 | 1,212 | 1,175 | 1,192 | 235,900 |
| 2015/12/10 | 1,240 | 1,240 | 1,202 | 1,205 | 243,800 |
| 2015/12/09 | 1,250 | 1,277 | 1,241 | 1,243 | 231,800 |
| 2015/12/08 | 1,280 | 1,284 | 1,241 | 1,244 | 237,300 |
| 2015/12/07 | 1,247 | 1,255 | 1,243 | 1,247 | 105,700 |
| 2015/12/04 | 1,237 | 1,238 | 1,219 | 1,224 | 81,100 |
| 2015/12/03 | 1,260 | 1,264 | 1,250 | 1,251 | 80,100 |
| 2015/12/02 | 1,270 | 1,278 | 1,257 | 1,259 | 188,800 |
| 2015/12/01 | 1,260 | 1,267 | 1,255 | 1,263 | 194,000 |
| 2015/11/30 | 1,244 | 1,266 | 1,231 | 1,266 | 202,700 |
| 2015/11/27 | 1,259 | 1,262 | 1,228 | 1,231 | 80,500 |
| 2015/11/26 | 1,244 | 1,266 | 1,244 | 1,257 | 77,300 |
| 2015/11/25 | 1,249 | 1,249 | 1,225 | 1,238 | 105,200 |
| 2015/11/24 | 1,271 | 1,276 | 1,243 | 1,250 | 145,300 |
| 2015/11/20 | 1,230 | 1,279 | 1,223 | 1,277 | 189,200 |
| 2015/11/19 | 1,237 | 1,237 | 1,212 | 1,222 | 138,200 |
| 2015/11/18 | 1,230 | 1,241 | 1,208 | 1,220 | 152,700 |
| 2015/11/17 | 1,227 | 1,258 | 1,224 | 1,242 | 153,000 |
| 2015/11/16 | 1,167 | 1,222 | 1,163 | 1,208 | 244,800 |
| 2015/11/13 | 1,170 | 1,237 | 1,148 | 1,197 | 470,900 |
| 2015/11/12 | 1,127 | 1,139 | 1,114 | 1,118 | 90,700 |
| 2015/11/11 | 1,134 | 1,137 | 1,119 | 1,128 | 150,600 |
| 2015/11/10 | 1,141 | 1,153 | 1,129 | 1,141 | 111,300 |
| 2015/11/09 | 1,136 | 1,169 | 1,135 | 1,156 | 106,300 |
| 2015/11/06 | 1,109 | 1,146 | 1,095 | 1,130 | 207,700 |
| 2015/11/05 | 1,115 | 1,132 | 1,107 | 1,109 | 169,900 |
| 2015/11/04 | 1,100 | 1,141 | 1,100 | 1,117 | 190,100 |
| 2015/11/02 | 1,093 | 1,097 | 1,074 | 1,085 | 111,900 |
| 2015/10/30 | 1,113 | 1,128 | 1,101 | 1,110 | 168,300 |
| 2015/10/29 | 1,098 | 1,136 | 1,098 | 1,110 | 226,900 |
| 2015/10/28 | 1,093 | 1,093 | 1,081 | 1,087 | 63,700 |
| 2015/10/27 | 1,114 | 1,125 | 1,090 | 1,093 | 109,800 |
| 2015/10/26 | 1,115 | 1,127 | 1,107 | 1,109 | 157,800 |
| 2015/10/23 | 1,124 | 1,127 | 1,097 | 1,103 | 140,700 |
| 2015/10/22 | 1,076 | 1,109 | 1,070 | 1,100 | 137,900 |
| 2015/10/21 | 1,043 | 1,093 | 1,043 | 1,092 | 167,600 |
| 2015/10/20 | 1,049 | 1,050 | 1,032 | 1,048 | 68,100 |
| 2015/10/19 | 1,034 | 1,045 | 1,022 | 1,030 | 80,100 |
| 2015/10/16 | 1,050 | 1,067 | 1,032 | 1,034 | 132,300 |
| 2015/10/15 | 1,022 | 1,048 | 1,022 | 1,048 | 117,500 |
| 2015/10/14 | 1,025 | 1,041 | 1,021 | 1,029 | 150,100 |
| 2015/10/13 | 1,033 | 1,042 | 1,029 | 1,035 | 64,500 |
| 2015/10/09 | 1,008 | 1,038 | 1,008 | 1,033 | 144,600 |
| 2015/10/08 | 1,009 | 1,026 | 998 | 1,001 | 136,700 |
| 2015/10/07 | 1,003 | 1,019 | 991 | 1,009 | 126,900 |
| 2015/10/06 | 1,019 | 1,028 | 998 | 1,000 | 86,300 |
| 2015/10/05 | 986 | 997 | 983 | 994 | 50,400 |
| 2015/10/02 | 975 | 982 | 952 | 971 | 129,000 |
| 2015/10/01 | 960 | 994 | 957 | 988 | 188,900 |
| 2015/09/30 | 942 | 961 | 942 | 950 | 119,700 |
| 2015/09/29 | 940 | 945 | 921 | 923 | 196,100 |
| 2015/09/28 | 945 | 964 | 922 | 952 | 151,200 |
| 2015/09/25 | 934 | 949 | 923 | 940 | 155,200 |
| 2015/09/24 | 975 | 983 | 924 | 924 | 209,900 |
| 2015/09/18 | 1,010 | 1,025 | 986 | 987 | 254,700 |
| 2015/09/17 | 962 | 992 | 955 | 991 | 121,600 |
| 2015/09/16 | 940 | 954 | 928 | 954 | 75,600 |
| 2015/09/15 | 930 | 948 | 928 | 933 | 71,100 |
| 2015/09/14 | 967 | 967 | 923 | 926 | 132,500 |
| 2015/09/11 | 963 | 983 | 952 | 967 | 208,500 |
| 2015/09/10 | 935 | 956 | 917 | 948 | 170,600 |
| 2015/09/09 | 934 | 955 | 922 | 955 | 112,000 |
| 2015/09/08 | 927 | 928 | 901 | 904 | 143,000 |
| 2015/09/07 | 953 | 956 | 922 | 924 | 157,900 |
| 2015/09/04 | 985 | 988 | 955 | 965 | 271,800 |
| 2015/09/03 | 957 | 995 | 957 | 975 | 250,000 |
| 2015/09/02 | 912 | 953 | 909 | 944 | 247,900 |
| 2015/09/01 | 938 | 959 | 931 | 936 | 275,500 |
| 2015/08/31 | 955 | 962 | 929 | 943 | 104,000 |
| 2015/08/28 | 940 | 964 | 928 | 954 | 176,400 |
| 2015/08/27 | 936 | 943 | 908 | 913 | 141,600 |
| 2015/08/26 | 919 | 930 | 890 | 927 | 213,900 |
| 2015/08/25 | 859 | 909 | 853 | 865 | 307,900 |
| 2015/08/24 | 950 | 971 | 890 | 894 | 257,600 |
| 2015/08/21 | 973 | 1,016 | 973 | 980 | 365,300 |
| 2015/08/20 | 982 | 1,021 | 973 | 1,001 | 301,700 |
| 2015/08/19 | 980 | 995 | 972 | 988 | 167,500 |
| 2015/08/18 | 968 | 992 | 964 | 986 | 129,100 |
| 2015/08/17 | 959 | 967 | 950 | 965 | 88,800 |
| 2015/08/14 | 945 | 957 | 937 | 955 | 143,500 |
| 2015/08/13 | 957 | 958 | 943 | 952 | 156,500 |
| 2015/08/12 | 978 | 988 | 957 | 963 | 157,600 |
| 2015/08/11 | 973 | 991 | 966 | 986 | 214,700 |
| 2015/08/10 | 985 | 985 | 959 | 965 | 252,100 |
| 2015/08/07 | 976 | 988 | 969 | 980 | 217,100 |
| 2015/08/06 | 991 | 995 | 973 | 990 | 209,000 |
| 2015/08/05 | 949 | 986 | 947 | 985 | 230,000 |
| 2015/08/04 | 967 | 972 | 946 | 953 | 209,000 |
| 2015/08/03 | 975 | 979 | 965 | 973 | 171,100 |
| 2015/07/31 | 962 | 980 | 955 | 980 | 196,300 |
| 2015/07/30 | 951 | 966 | 934 | 962 | 313,300 |
| 2015/07/29 | 969 | 972 | 947 | 954 | 177,500 |
| 2015/07/28 | 980 | 980 | 953 | 969 | 281,600 |
| 2015/07/27 | 1,014 | 1,014 | 986 | 989 | 174,500 |
| 2015/07/24 | 1,010 | 1,013 | 996 | 1,011 | 137,800 |
| 2015/07/23 | 1,014 | 1,023 | 1,002 | 1,010 | 156,100 |
| 2015/07/22 | 1,042 | 1,048 | 1,015 | 1,015 | 170,500 |
| 2015/07/21 | 1,065 | 1,075 | 1,046 | 1,055 | 123,500 |
| 2015/07/17 | 1,075 | 1,078 | 1,049 | 1,056 | 92,300 |
| 2015/07/16 | 1,063 | 1,080 | 1,048 | 1,079 | 185,800 |
| 2015/07/15 | 1,059 | 1,064 | 1,040 | 1,058 | 170,600 |
| 2015/07/14 | 1,050 | 1,059 | 1,041 | 1,047 | 178,900 |
| 2015/07/13 | 1,030 | 1,040 | 1,022 | 1,025 | 146,000 |
| 2015/07/10 | 1,032 | 1,058 | 1,007 | 1,024 | 195,000 |
| 2015/07/09 | 1,016 | 1,045 | 993 | 1,031 | 191,700 |
| 2015/07/08 | 1,075 | 1,077 | 1,025 | 1,028 | 168,500 |
| 2015/07/07 | 1,101 | 1,105 | 1,075 | 1,083 | 181,200 |
| 2015/07/06 | 1,101 | 1,101 | 1,072 | 1,074 | 90,400 |
| 2015/07/03 | 1,099 | 1,119 | 1,094 | 1,101 | 96,800 |
| 2015/07/02 | 1,087 | 1,108 | 1,078 | 1,101 | 281,800 |
| 2015/07/01 | 1,085 | 1,091 | 1,061 | 1,074 | 137,900 |
| 2015/06/30 | 1,099 | 1,112 | 1,072 | 1,082 | 142,300 |
| 2015/06/29 | 1,102 | 1,113 | 1,100 | 1,101 | 95,100 |
| 2015/06/26 | 1,145 | 1,147 | 1,118 | 1,140 | 170,600 |
| 2015/06/25 | 1,162 | 1,162 | 1,136 | 1,137 | 128,600 |
| 2015/06/24 | 1,169 | 1,173 | 1,147 | 1,164 | 138,700 |
| 2015/06/23 | 1,137 | 1,167 | 1,125 | 1,160 | 150,900 |
| 2015/06/22 | 1,118 | 1,149 | 1,111 | 1,134 | 186,500 |
| 2015/06/19 | 1,180 | 1,199 | 1,116 | 1,118 | 550,300 |
| 2015/06/18 | 1,192 | 1,205 | 1,163 | 1,167 | 195,400 |
| 2015/06/17 | 1,197 | 1,203 | 1,176 | 1,192 | 137,100 |
| 2015/06/16 | 1,212 | 1,224 | 1,196 | 1,208 | 66,400 |
| 2015/06/15 | 1,225 | 1,240 | 1,210 | 1,218 | 54,600 |
| 2015/06/12 | 1,251 | 1,257 | 1,228 | 1,239 | 161,800 |
| 2015/06/11 | 1,236 | 1,253 | 1,233 | 1,237 | 92,600 |
| 2015/06/10 | 1,228 | 1,251 | 1,228 | 1,235 | 120,200 |
| 2015/06/09 | 1,235 | 1,253 | 1,213 | 1,219 | 108,400 |
| 2015/06/08 | 1,231 | 1,260 | 1,226 | 1,243 | 88,600 |
| 2015/06/05 | 1,229 | 1,259 | 1,225 | 1,248 | 133,300 |
| 2015/06/04 | 1,237 | 1,250 | 1,232 | 1,235 | 51,500 |
| 2015/06/03 | 1,240 | 1,250 | 1,224 | 1,247 | 110,000 |
| 2015/06/02 | 1,265 | 1,265 | 1,242 | 1,251 | 76,100 |
| 2015/06/01 | 1,240 | 1,274 | 1,238 | 1,260 | 175,100 |
| 2015/05/29 | 1,222 | 1,239 | 1,215 | 1,231 | 136,200 |
| 2015/05/28 | 1,228 | 1,228 | 1,202 | 1,210 | 99,700 |
| 2015/05/27 | 1,243 | 1,243 | 1,200 | 1,222 | 102,100 |
| 2015/05/26 | 1,213 | 1,244 | 1,213 | 1,234 | 118,700 |
| 2015/05/25 | 1,217 | 1,249 | 1,214 | 1,219 | 164,300 |
| 2015/05/22 | 1,217 | 1,217 | 1,186 | 1,205 | 104,900 |
| 2015/05/21 | 1,216 | 1,217 | 1,197 | 1,215 | 107,700 |
| 2015/05/20 | 1,206 | 1,226 | 1,192 | 1,203 | 115,000 |
| 2015/05/19 | 1,176 | 1,205 | 1,169 | 1,202 | 136,900 |
| 2015/05/18 | 1,162 | 1,197 | 1,162 | 1,189 | 85,500 |
| 2015/05/15 | 1,157 | 1,187 | 1,150 | 1,170 | 125,000 |
| 2015/05/14 | 1,125 | 1,155 | 1,101 | 1,143 | 241,700 |
| 2015/05/13 | 1,178 | 1,187 | 1,147 | 1,149 | 168,000 |
| 2015/05/12 | 1,182 | 1,202 | 1,176 | 1,199 | 109,200 |
| 2015/05/11 | 1,196 | 1,205 | 1,184 | 1,187 | 89,000 |
| 2015/05/08 | 1,151 | 1,193 | 1,148 | 1,180 | 167,700 |
| 2015/05/07 | 1,130 | 1,165 | 1,130 | 1,145 | 91,700 |
| 2015/05/01 | 1,124 | 1,160 | 1,120 | 1,146 | 198,400 |
| 2015/04/30 | 1,136 | 1,165 | 1,132 | 1,140 | 212,700 |
| 2015/04/28 | 1,160 | 1,164 | 1,134 | 1,137 | 98,500 |
| 2015/04/27 | 1,155 | 1,175 | 1,140 | 1,165 | 218,600 |
| 2015/04/24 | 1,096 | 1,148 | 1,096 | 1,137 | 222,700 |
| 2015/04/23 | 1,092 | 1,098 | 1,083 | 1,090 | 56,100 |
| 2015/04/22 | 1,086 | 1,109 | 1,080 | 1,092 | 125,300 |
| 2015/04/21 | 1,081 | 1,100 | 1,078 | 1,086 | 147,400 |
| 2015/04/20 | 1,110 | 1,110 | 1,082 | 1,082 | 106,700 |
| 2015/04/17 | 1,111 | 1,116 | 1,096 | 1,110 | 98,500 |
| 2015/04/16 | 1,105 | 1,118 | 1,099 | 1,118 | 152,600 |
| 2015/04/15 | 1,119 | 1,125 | 1,110 | 1,112 | 149,000 |
| 2015/04/14 | 1,082 | 1,126 | 1,076 | 1,119 | 220,800 |
| 2015/04/13 | 1,095 | 1,095 | 1,074 | 1,088 | 121,400 |
| 2015/04/10 | 1,100 | 1,104 | 1,084 | 1,097 | 144,500 |
| 2015/04/09 | 1,118 | 1,123 | 1,095 | 1,100 | 128,900 |
| 2015/04/08 | 1,121 | 1,130 | 1,092 | 1,109 | 389,500 |
| 2015/04/07 | 1,135 | 1,161 | 1,132 | 1,151 | 111,700 |
| 2015/04/06 | 1,138 | 1,144 | 1,122 | 1,135 | 164,800 |
| 2015/04/03 | 1,132 | 1,144 | 1,127 | 1,140 | 70,900 |
| 2015/04/02 | 1,117 | 1,144 | 1,110 | 1,132 | 132,400 |
| 2015/04/01 | 1,120 | 1,120 | 1,092 | 1,106 | 181,500 |
| 2015/03/31 | 1,183 | 1,198 | 1,122 | 1,128 | 255,800 |
| 2015/03/30 | 1,149 | 1,179 | 1,148 | 1,171 | 179,000 |
| 2015/03/27 | 1,154 | 1,170 | 1,130 | 1,138 | 83,900 |
| 2015/03/26 | 1,166 | 1,167 | 1,145 | 1,153 | 111,800 |
| 2015/03/25 | 1,170 | 1,177 | 1,156 | 1,166 | 130,200 |
| 2015/03/24 | 1,155 | 1,173 | 1,155 | 1,161 | 129,600 |
| 2015/03/23 | 1,180 | 1,185 | 1,157 | 1,165 | 143,900 |
| 2015/03/20 | 1,167 | 1,182 | 1,162 | 1,171 | 160,000 |
| 2015/03/19 | 1,193 | 1,193 | 1,169 | 1,172 | 105,900 |
| 2015/03/18 | 1,194 | 1,205 | 1,175 | 1,187 | 160,000 |
| 2015/03/17 | 1,208 | 1,224 | 1,199 | 1,205 | 164,900 |
| 2015/03/16 | 1,189 | 1,206 | 1,186 | 1,202 | 83,500 |
| 2015/03/13 | 1,209 | 1,209 | 1,180 | 1,194 | 152,600 |
| 2015/03/12 | 1,187 | 1,199 | 1,176 | 1,193 | 165,100 |
| 2015/03/11 | 1,174 | 1,193 | 1,163 | 1,173 | 73,000 |
| 2015/03/10 | 1,182 | 1,196 | 1,165 | 1,174 | 105,700 |
| 2015/03/09 | 1,188 | 1,193 | 1,170 | 1,172 | 176,700 |
| 2015/03/06 | 1,202 | 1,219 | 1,189 | 1,191 | 172,600 |
| 2015/03/05 | 1,197 | 1,223 | 1,184 | 1,193 | 275,500 |
| 2015/03/04 | 1,200 | 1,207 | 1,188 | 1,203 | 123,100 |
| 2015/03/03 | 1,195 | 1,207 | 1,191 | 1,200 | 467,600 |
| 2015/03/02 | 1,235 | 1,249 | 1,201 | 1,201 | 298,700 |
| 2015/02/27 | 1,293 | 1,297 | 1,235 | 1,243 | 199,200 |
| 2015/02/26 | 1,271 | 1,292 | 1,260 | 1,287 | 233,800 |
| 2015/02/25 | 1,226 | 1,264 | 1,222 | 1,260 | 259,800 |
| 2015/02/24 | 1,190 | 1,216 | 1,190 | 1,210 | 137,600 |
| 2015/02/23 | 1,185 | 1,206 | 1,185 | 1,190 | 121,800 |
| 2015/02/20 | 1,173 | 1,182 | 1,167 | 1,179 | 154,700 |
| 2015/02/19 | 1,171 | 1,185 | 1,157 | 1,167 | 184,600 |
| 2015/02/18 | 1,152 | 1,179 | 1,152 | 1,166 | 159,000 |
| 2015/02/17 | 1,153 | 1,155 | 1,132 | 1,150 | 104,200 |
| 2015/02/16 | 1,125 | 1,151 | 1,113 | 1,142 | 260,400 |
| 2015/02/13 | 1,179 | 1,195 | 1,117 | 1,122 | 290,200 |
| 2015/02/12 | 1,205 | 1,223 | 1,191 | 1,201 | 205,500 |
| 2015/02/10 | 1,208 | 1,244 | 1,192 | 1,198 | 94,800 |
| 2015/02/09 | 1,204 | 1,215 | 1,192 | 1,203 | 100,500 |
| 2015/02/06 | 1,217 | 1,228 | 1,185 | 1,191 | 157,000 |
| 2015/02/05 | 1,216 | 1,227 | 1,197 | 1,204 | 93,600 |
| 2015/02/04 | 1,214 | 1,230 | 1,210 | 1,227 | 116,500 |
| 2015/02/03 | 1,249 | 1,257 | 1,191 | 1,204 | 186,000 |
| 2015/02/02 | 1,240 | 1,262 | 1,229 | 1,255 | 92,800 |
| 2015/01/30 | 1,251 | 1,267 | 1,241 | 1,254 | 136,400 |
| 2015/01/29 | 1,286 | 1,286 | 1,229 | 1,235 | 195,500 |
| 2015/01/28 | 1,285 | 1,298 | 1,278 | 1,286 | 174,800 |
| 2015/01/27 | 1,286 | 1,305 | 1,281 | 1,294 | 88,300 |
| 2015/01/26 | 1,269 | 1,289 | 1,266 | 1,278 | 85,900 |
| 2015/01/23 | 1,283 | 1,299 | 1,281 | 1,288 | 110,500 |
| 2015/01/22 | 1,269 | 1,277 | 1,251 | 1,276 | 64,100 |
| 2015/01/21 | 1,289 | 1,305 | 1,266 | 1,271 | 112,200 |
| 2015/01/20 | 1,291 | 1,308 | 1,285 | 1,297 | 112,700 |
| 2015/01/19 | 1,315 | 1,321 | 1,288 | 1,301 | 91,100 |
| 2015/01/16 | 1,310 | 1,310 | 1,268 | 1,301 | 126,000 |
| 2015/01/15 | 1,328 | 1,359 | 1,328 | 1,340 | 153,900 |
| 2015/01/14 | 1,321 | 1,345 | 1,296 | 1,319 | 159,800 |
| 2015/01/13 | 1,287 | 1,341 | 1,276 | 1,335 | 206,400 |
| 2015/01/09 | 1,293 | 1,325 | 1,293 | 1,322 | 103,400 |
| 2015/01/08 | 1,266 | 1,308 | 1,264 | 1,290 | 130,500 |
| 2015/01/07 | 1,268 | 1,304 | 1,267 | 1,296 | 78,200 |
| 2015/01/06 | 1,303 | 1,323 | 1,291 | 1,292 | 101,100 |
| 2015/01/05 | 1,337 | 1,355 | 1,330 | 1,333 | 34,700 |