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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,439 | 1,448 | 1,419 | 1,446 | 78,400 |
| 2016/12/29 | 1,450 | 1,461 | 1,434 | 1,440 | 127,400 |
| 2016/12/28 | 1,453 | 1,459 | 1,441 | 1,453 | 144,900 |
| 2016/12/27 | 1,446 | 1,475 | 1,436 | 1,466 | 345,500 |
| 2016/12/26 | 1,457 | 1,471 | 1,436 | 1,446 | 255,500 |
| 2016/12/22 | 1,444 | 1,458 | 1,435 | 1,456 | 144,700 |
| 2016/12/21 | 1,475 | 1,478 | 1,444 | 1,447 | 194,200 |
| 2016/12/20 | 1,455 | 1,479 | 1,441 | 1,474 | 177,600 |
| 2016/12/19 | 1,484 | 1,490 | 1,458 | 1,466 | 237,300 |
| 2016/12/16 | 1,516 | 1,520 | 1,497 | 1,505 | 122,800 |
| 2016/12/15 | 1,515 | 1,523 | 1,504 | 1,515 | 117,900 |
| 2016/12/14 | 1,529 | 1,530 | 1,513 | 1,516 | 87,900 |
| 2016/12/13 | 1,514 | 1,537 | 1,514 | 1,535 | 86,900 |
| 2016/12/12 | 1,534 | 1,534 | 1,499 | 1,525 | 125,900 |
| 2016/12/09 | 1,508 | 1,535 | 1,506 | 1,529 | 195,000 |
| 2016/12/08 | 1,537 | 1,548 | 1,520 | 1,548 | 131,200 |
| 2016/12/07 | 1,515 | 1,526 | 1,511 | 1,522 | 47,200 |
| 2016/12/06 | 1,518 | 1,524 | 1,498 | 1,504 | 72,800 |
| 2016/12/05 | 1,491 | 1,508 | 1,484 | 1,505 | 91,900 |
| 2016/12/02 | 1,499 | 1,507 | 1,489 | 1,500 | 83,800 |
| 2016/12/01 | 1,500 | 1,525 | 1,487 | 1,498 | 135,400 |
| 2016/11/30 | 1,472 | 1,498 | 1,472 | 1,498 | 117,000 |
| 2016/11/29 | 1,473 | 1,483 | 1,469 | 1,476 | 66,600 |
| 2016/11/28 | 1,464 | 1,495 | 1,457 | 1,490 | 107,100 |
| 2016/11/25 | 1,466 | 1,479 | 1,458 | 1,467 | 68,500 |
| 2016/11/24 | 1,489 | 1,489 | 1,455 | 1,459 | 65,300 |
| 2016/11/22 | 1,453 | 1,479 | 1,449 | 1,471 | 90,300 |
| 2016/11/21 | 1,463 | 1,464 | 1,449 | 1,459 | 93,500 |
| 2016/11/18 | 1,450 | 1,454 | 1,426 | 1,452 | 167,900 |
| 2016/11/17 | 1,450 | 1,452 | 1,422 | 1,444 | 162,500 |
| 2016/11/16 | 1,475 | 1,475 | 1,451 | 1,465 | 175,900 |
| 2016/11/15 | 1,480 | 1,497 | 1,437 | 1,460 | 176,500 |
| 2016/11/14 | 1,436 | 1,468 | 1,413 | 1,442 | 191,500 |
| 2016/11/11 | 1,425 | 1,436 | 1,381 | 1,389 | 118,000 |
| 2016/11/10 | 1,405 | 1,411 | 1,385 | 1,402 | 133,400 |
| 2016/11/09 | 1,390 | 1,408 | 1,306 | 1,318 | 180,800 |
| 2016/11/08 | 1,372 | 1,385 | 1,372 | 1,381 | 60,300 |
| 2016/11/07 | 1,375 | 1,386 | 1,363 | 1,367 | 90,200 |
| 2016/11/04 | 1,353 | 1,378 | 1,351 | 1,365 | 173,200 |
| 2016/11/02 | 1,364 | 1,373 | 1,341 | 1,353 | 180,000 |
| 2016/11/01 | 1,380 | 1,386 | 1,373 | 1,385 | 136,100 |
| 2016/10/31 | 1,364 | 1,384 | 1,364 | 1,378 | 112,600 |
| 2016/10/28 | 1,360 | 1,376 | 1,360 | 1,371 | 156,900 |
| 2016/10/27 | 1,349 | 1,352 | 1,337 | 1,346 | 108,000 |
| 2016/10/26 | 1,342 | 1,356 | 1,336 | 1,354 | 112,000 |
| 2016/10/25 | 1,340 | 1,352 | 1,335 | 1,349 | 107,300 |
| 2016/10/24 | 1,335 | 1,346 | 1,329 | 1,341 | 73,100 |
| 2016/10/21 | 1,321 | 1,337 | 1,319 | 1,336 | 81,500 |
| 2016/10/20 | 1,325 | 1,328 | 1,316 | 1,321 | 92,600 |
| 2016/10/19 | 1,300 | 1,329 | 1,298 | 1,325 | 130,700 |
| 2016/10/18 | 1,298 | 1,315 | 1,298 | 1,305 | 263,100 |
| 2016/10/17 | 1,296 | 1,299 | 1,281 | 1,294 | 75,600 |
| 2016/10/14 | 1,279 | 1,302 | 1,274 | 1,299 | 117,600 |
| 2016/10/13 | 1,292 | 1,294 | 1,278 | 1,287 | 186,100 |
| 2016/10/12 | 1,267 | 1,289 | 1,259 | 1,281 | 193,400 |
| 2016/10/11 | 1,277 | 1,284 | 1,267 | 1,280 | 93,000 |
| 2016/10/07 | 1,264 | 1,275 | 1,264 | 1,274 | 97,700 |
| 2016/10/06 | 1,265 | 1,294 | 1,265 | 1,272 | 146,600 |
| 2016/10/05 | 1,251 | 1,259 | 1,246 | 1,256 | 97,800 |
| 2016/10/04 | 1,231 | 1,252 | 1,229 | 1,251 | 65,300 |
| 2016/10/03 | 1,235 | 1,255 | 1,223 | 1,229 | 99,400 |
| 2016/09/30 | 1,209 | 1,225 | 1,179 | 1,217 | 133,000 |
| 2016/09/29 | 1,223 | 1,232 | 1,220 | 1,223 | 86,000 |
| 2016/09/28 | 1,212 | 1,232 | 1,202 | 1,228 | 105,000 |
| 2016/09/27 | 1,178 | 1,216 | 1,165 | 1,216 | 108,900 |
| 2016/09/26 | 1,197 | 1,210 | 1,191 | 1,192 | 78,500 |
| 2016/09/23 | 1,204 | 1,204 | 1,183 | 1,195 | 93,500 |
| 2016/09/21 | 1,155 | 1,200 | 1,148 | 1,198 | 92,100 |
| 2016/09/20 | 1,136 | 1,177 | 1,134 | 1,161 | 179,300 |
| 2016/09/16 | 1,167 | 1,173 | 1,131 | 1,137 | 164,000 |
| 2016/09/15 | 1,159 | 1,173 | 1,157 | 1,166 | 108,300 |
| 2016/09/14 | 1,160 | 1,174 | 1,157 | 1,160 | 61,800 |
| 2016/09/13 | 1,187 | 1,190 | 1,157 | 1,171 | 141,200 |
| 2016/09/12 | 1,170 | 1,179 | 1,159 | 1,170 | 84,500 |
| 2016/09/09 | 1,216 | 1,217 | 1,190 | 1,193 | 121,800 |
| 2016/09/08 | 1,217 | 1,220 | 1,210 | 1,218 | 71,200 |
| 2016/09/07 | 1,216 | 1,242 | 1,210 | 1,220 | 97,300 |
| 2016/09/06 | 1,222 | 1,245 | 1,220 | 1,239 | 103,600 |
| 2016/09/05 | 1,229 | 1,232 | 1,213 | 1,221 | 63,100 |
| 2016/09/02 | 1,239 | 1,242 | 1,203 | 1,216 | 156,700 |
| 2016/09/01 | 1,223 | 1,240 | 1,211 | 1,237 | 111,200 |
| 2016/08/31 | 1,189 | 1,229 | 1,182 | 1,220 | 155,600 |
| 2016/08/30 | 1,201 | 1,201 | 1,163 | 1,171 | 90,100 |
| 2016/08/29 | 1,184 | 1,211 | 1,184 | 1,210 | 90,200 |
| 2016/08/26 | 1,187 | 1,187 | 1,166 | 1,174 | 89,900 |
| 2016/08/25 | 1,165 | 1,177 | 1,157 | 1,164 | 71,700 |
| 2016/08/24 | 1,178 | 1,188 | 1,163 | 1,169 | 98,300 |
| 2016/08/23 | 1,155 | 1,183 | 1,144 | 1,178 | 112,800 |
| 2016/08/22 | 1,142 | 1,157 | 1,131 | 1,156 | 97,000 |
| 2016/08/19 | 1,124 | 1,134 | 1,118 | 1,127 | 49,200 |
| 2016/08/18 | 1,111 | 1,124 | 1,106 | 1,114 | 58,300 |
| 2016/08/17 | 1,124 | 1,127 | 1,105 | 1,125 | 86,100 |
| 2016/08/16 | 1,150 | 1,157 | 1,127 | 1,127 | 96,600 |
| 2016/08/15 | 1,215 | 1,215 | 1,141 | 1,144 | 160,900 |
| 2016/08/12 | 1,245 | 1,259 | 1,217 | 1,219 | 89,100 |
| 2016/08/10 | 1,260 | 1,263 | 1,224 | 1,246 | 61,100 |
| 2016/08/09 | 1,224 | 1,248 | 1,219 | 1,235 | 93,200 |
| 2016/08/08 | 1,252 | 1,263 | 1,216 | 1,221 | 66,500 |
| 2016/08/05 | 1,235 | 1,240 | 1,200 | 1,211 | 83,600 |
| 2016/08/04 | 1,234 | 1,252 | 1,219 | 1,235 | 69,900 |
| 2016/08/03 | 1,248 | 1,259 | 1,226 | 1,229 | 51,900 |
| 2016/08/02 | 1,259 | 1,293 | 1,240 | 1,278 | 141,900 |
| 2016/08/01 | 1,301 | 1,301 | 1,273 | 1,281 | 33,800 |
| 2016/07/29 | 1,303 | 1,319 | 1,280 | 1,316 | 54,300 |
| 2016/07/28 | 1,289 | 1,319 | 1,289 | 1,309 | 34,100 |
| 2016/07/27 | 1,293 | 1,310 | 1,288 | 1,307 | 66,000 |
| 2016/07/26 | 1,275 | 1,285 | 1,257 | 1,270 | 51,600 |
| 2016/07/25 | 1,297 | 1,298 | 1,267 | 1,285 | 66,200 |
| 2016/07/22 | 1,297 | 1,309 | 1,277 | 1,294 | 54,200 |
| 2016/07/21 | 1,326 | 1,330 | 1,314 | 1,327 | 54,800 |
| 2016/07/20 | 1,300 | 1,302 | 1,277 | 1,297 | 45,300 |
| 2016/07/19 | 1,318 | 1,332 | 1,308 | 1,319 | 52,200 |
| 2016/07/15 | 1,284 | 1,320 | 1,284 | 1,301 | 75,100 |
| 2016/07/14 | 1,292 | 1,303 | 1,264 | 1,268 | 94,000 |
| 2016/07/13 | 1,312 | 1,328 | 1,290 | 1,297 | 121,500 |
| 2016/07/12 | 1,231 | 1,283 | 1,214 | 1,267 | 146,900 |
| 2016/07/11 | 1,171 | 1,208 | 1,166 | 1,201 | 68,100 |
| 2016/07/08 | 1,152 | 1,156 | 1,129 | 1,130 | 58,600 |
| 2016/07/07 | 1,159 | 1,164 | 1,138 | 1,145 | 38,300 |
| 2016/07/06 | 1,167 | 1,170 | 1,142 | 1,170 | 51,700 |
| 2016/07/05 | 1,193 | 1,200 | 1,187 | 1,196 | 34,000 |
| 2016/07/04 | 1,201 | 1,212 | 1,190 | 1,209 | 39,900 |
| 2016/07/01 | 1,220 | 1,237 | 1,185 | 1,215 | 84,400 |
| 2016/06/30 | 1,210 | 1,223 | 1,163 | 1,168 | 131,100 |
| 2016/06/29 | 1,185 | 1,195 | 1,164 | 1,191 | 66,000 |
| 2016/06/28 | 1,178 | 1,182 | 1,135 | 1,170 | 141,600 |
| 2016/06/27 | 1,224 | 1,246 | 1,202 | 1,214 | 97,700 |
| 2016/06/24 | 1,329 | 1,330 | 1,190 | 1,199 | 135,400 |
| 2016/06/23 | 1,288 | 1,328 | 1,275 | 1,326 | 87,500 |
| 2016/06/22 | 1,307 | 1,324 | 1,260 | 1,280 | 154,100 |
| 2016/06/21 | 1,278 | 1,332 | 1,270 | 1,325 | 137,700 |
| 2016/06/20 | 1,283 | 1,314 | 1,269 | 1,300 | 86,400 |
| 2016/06/17 | 1,253 | 1,284 | 1,251 | 1,258 | 138,700 |
| 2016/06/16 | 1,285 | 1,285 | 1,220 | 1,225 | 158,200 |
| 2016/06/15 | 1,305 | 1,315 | 1,290 | 1,302 | 86,500 |
| 2016/06/14 | 1,321 | 1,337 | 1,316 | 1,323 | 62,900 |
| 2016/06/13 | 1,342 | 1,352 | 1,315 | 1,336 | 143,100 |
| 2016/06/10 | 1,393 | 1,393 | 1,362 | 1,371 | 145,800 |
| 2016/06/09 | 1,376 | 1,414 | 1,375 | 1,391 | 186,500 |
| 2016/06/08 | 1,350 | 1,368 | 1,345 | 1,368 | 100,200 |
| 2016/06/07 | 1,314 | 1,348 | 1,314 | 1,348 | 126,700 |
| 2016/06/06 | 1,287 | 1,308 | 1,274 | 1,307 | 121,900 |
| 2016/06/03 | 1,280 | 1,319 | 1,280 | 1,318 | 93,100 |
| 2016/06/02 | 1,309 | 1,310 | 1,266 | 1,274 | 149,500 |
| 2016/06/01 | 1,300 | 1,344 | 1,272 | 1,330 | 242,200 |
| 2016/05/31 | 1,264 | 1,300 | 1,264 | 1,300 | 99,500 |
| 2016/05/30 | 1,262 | 1,277 | 1,253 | 1,272 | 56,600 |
| 2016/05/27 | 1,266 | 1,275 | 1,261 | 1,268 | 52,400 |
| 2016/05/26 | 1,284 | 1,284 | 1,260 | 1,269 | 89,800 |
| 2016/05/25 | 1,270 | 1,280 | 1,257 | 1,262 | 149,100 |
| 2016/05/24 | 1,254 | 1,265 | 1,244 | 1,249 | 106,800 |
| 2016/05/23 | 1,279 | 1,279 | 1,250 | 1,256 | 144,300 |
| 2016/05/20 | 1,256 | 1,294 | 1,247 | 1,288 | 186,200 |
| 2016/05/19 | 1,245 | 1,266 | 1,234 | 1,253 | 169,000 |
| 2016/05/18 | 1,241 | 1,245 | 1,222 | 1,234 | 137,000 |
| 2016/05/17 | 1,227 | 1,256 | 1,227 | 1,256 | 129,100 |
| 2016/05/16 | 1,240 | 1,257 | 1,204 | 1,211 | 217,400 |
| 2016/05/13 | 1,238 | 1,248 | 1,206 | 1,220 | 123,700 |
| 2016/05/12 | 1,211 | 1,239 | 1,204 | 1,239 | 106,200 |
| 2016/05/11 | 1,256 | 1,257 | 1,229 | 1,234 | 97,500 |
| 2016/05/10 | 1,205 | 1,241 | 1,204 | 1,241 | 139,700 |
| 2016/05/09 | 1,201 | 1,232 | 1,189 | 1,197 | 101,700 |
| 2016/05/06 | 1,194 | 1,220 | 1,174 | 1,186 | 248,400 |
| 2016/05/02 | 1,196 | 1,230 | 1,182 | 1,193 | 218,200 |
| 2016/04/28 | 1,295 | 1,296 | 1,237 | 1,246 | 153,500 |
| 2016/04/27 | 1,301 | 1,301 | 1,276 | 1,282 | 140,100 |
| 2016/04/26 | 1,294 | 1,318 | 1,285 | 1,295 | 279,100 |
| 2016/04/25 | 1,291 | 1,307 | 1,279 | 1,295 | 230,000 |
| 2016/04/22 | 1,299 | 1,300 | 1,262 | 1,296 | 286,800 |
| 2016/04/21 | 1,311 | 1,321 | 1,292 | 1,317 | 205,900 |
| 2016/04/20 | 1,318 | 1,329 | 1,287 | 1,293 | 241,400 |
| 2016/04/19 | 1,291 | 1,332 | 1,291 | 1,318 | 219,200 |
| 2016/04/18 | 1,242 | 1,268 | 1,238 | 1,261 | 106,500 |
| 2016/04/15 | 1,303 | 1,304 | 1,277 | 1,296 | 219,000 |
| 2016/04/14 | 1,257 | 1,313 | 1,252 | 1,310 | 445,100 |
| 2016/04/13 | 1,243 | 1,257 | 1,229 | 1,242 | 293,300 |
| 2016/04/12 | 1,214 | 1,241 | 1,211 | 1,229 | 269,700 |
| 2016/04/11 | 1,192 | 1,200 | 1,170 | 1,192 | 132,200 |
| 2016/04/08 | 1,146 | 1,209 | 1,141 | 1,193 | 225,300 |
| 2016/04/07 | 1,177 | 1,197 | 1,147 | 1,174 | 248,100 |
| 2016/04/06 | 1,190 | 1,204 | 1,142 | 1,150 | 161,100 |
| 2016/04/05 | 1,183 | 1,205 | 1,180 | 1,181 | 268,600 |
| 2016/04/04 | 1,184 | 1,200 | 1,180 | 1,198 | 190,400 |
| 2016/04/01 | 1,225 | 1,225 | 1,175 | 1,177 | 237,200 |
| 2016/03/31 | 1,247 | 1,257 | 1,225 | 1,226 | 234,900 |
| 2016/03/30 | 1,224 | 1,279 | 1,220 | 1,257 | 351,000 |
| 2016/03/29 | 1,223 | 1,228 | 1,215 | 1,224 | 153,100 |
| 2016/03/28 | 1,207 | 1,225 | 1,168 | 1,220 | 288,200 |
| 2016/03/25 | 1,188 | 1,203 | 1,168 | 1,187 | 236,900 |
| 2016/03/24 | 1,180 | 1,199 | 1,169 | 1,189 | 125,700 |
| 2016/03/23 | 1,216 | 1,218 | 1,179 | 1,191 | 117,500 |
| 2016/03/22 | 1,215 | 1,227 | 1,197 | 1,214 | 196,400 |
| 2016/03/18 | 1,174 | 1,207 | 1,174 | 1,195 | 233,700 |
| 2016/03/17 | 1,180 | 1,183 | 1,158 | 1,166 | 166,500 |
| 2016/03/16 | 1,119 | 1,174 | 1,109 | 1,163 | 175,200 |
| 2016/03/15 | 1,134 | 1,136 | 1,119 | 1,126 | 94,600 |
| 2016/03/14 | 1,122 | 1,149 | 1,118 | 1,134 | 160,900 |
| 2016/03/11 | 1,092 | 1,114 | 1,075 | 1,106 | 170,800 |
| 2016/03/10 | 1,089 | 1,113 | 1,086 | 1,109 | 155,500 |
| 2016/03/09 | 1,078 | 1,095 | 1,060 | 1,087 | 109,600 |
| 2016/03/08 | 1,105 | 1,114 | 1,070 | 1,079 | 107,700 |
| 2016/03/07 | 1,112 | 1,123 | 1,109 | 1,115 | 52,500 |
| 2016/03/04 | 1,119 | 1,126 | 1,105 | 1,111 | 200,500 |
| 2016/03/03 | 1,122 | 1,128 | 1,094 | 1,124 | 190,000 |
| 2016/03/02 | 1,116 | 1,144 | 1,111 | 1,136 | 301,800 |
| 2016/03/01 | 1,089 | 1,091 | 1,056 | 1,079 | 117,700 |
| 2016/02/29 | 1,108 | 1,130 | 1,095 | 1,095 | 167,300 |
| 2016/02/26 | 1,118 | 1,139 | 1,110 | 1,121 | 200,800 |
| 2016/02/25 | 1,125 | 1,138 | 1,099 | 1,108 | 297,300 |
| 2016/02/24 | 1,117 | 1,134 | 1,101 | 1,116 | 181,300 |
| 2016/02/23 | 1,141 | 1,143 | 1,107 | 1,116 | 119,900 |
| 2016/02/22 | 1,107 | 1,150 | 1,104 | 1,137 | 141,700 |
| 2016/02/19 | 1,156 | 1,162 | 1,104 | 1,116 | 193,900 |
| 2016/02/18 | 1,129 | 1,194 | 1,129 | 1,167 | 341,100 |
| 2016/02/17 | 1,086 | 1,118 | 1,052 | 1,076 | 179,800 |
| 2016/02/16 | 1,028 | 1,116 | 1,028 | 1,077 | 239,700 |
| 2016/02/15 | 979 | 1,053 | 963 | 1,053 | 168,300 |
| 2016/02/12 | 950 | 957 | 899 | 903 | 177,300 |
| 2016/02/10 | 1,023 | 1,026 | 959 | 971 | 120,800 |
| 2016/02/09 | 1,016 | 1,026 | 997 | 1,005 | 111,500 |
| 2016/02/08 | 1,021 | 1,079 | 1,018 | 1,070 | 101,400 |
| 2016/02/05 | 1,062 | 1,065 | 1,018 | 1,042 | 250,900 |
| 2016/02/04 | 1,078 | 1,115 | 1,077 | 1,092 | 118,600 |
| 2016/02/03 | 1,116 | 1,126 | 1,079 | 1,100 | 150,300 |
| 2016/02/02 | 1,175 | 1,175 | 1,147 | 1,151 | 136,600 |
| 2016/02/01 | 1,150 | 1,194 | 1,150 | 1,184 | 154,800 |
| 2016/01/29 | 1,110 | 1,146 | 1,098 | 1,134 | 152,100 |
| 2016/01/28 | 1,091 | 1,115 | 1,083 | 1,089 | 86,000 |
| 2016/01/27 | 1,084 | 1,115 | 1,084 | 1,096 | 102,500 |
| 2016/01/26 | 1,075 | 1,083 | 1,058 | 1,063 | 114,200 |
| 2016/01/25 | 1,075 | 1,107 | 1,071 | 1,091 | 164,600 |
| 2016/01/22 | 1,025 | 1,051 | 1,007 | 1,050 | 140,500 |
| 2016/01/21 | 1,019 | 1,042 | 987 | 989 | 177,500 |
| 2016/01/20 | 1,053 | 1,065 | 1,019 | 1,019 | 137,500 |
| 2016/01/19 | 1,069 | 1,085 | 1,053 | 1,058 | 96,000 |
| 2016/01/18 | 1,074 | 1,084 | 1,064 | 1,076 | 100,700 |
| 2016/01/15 | 1,138 | 1,138 | 1,092 | 1,100 | 101,000 |
| 2016/01/14 | 1,127 | 1,128 | 1,097 | 1,108 | 207,400 |
| 2016/01/13 | 1,109 | 1,166 | 1,109 | 1,162 | 224,200 |
| 2016/01/12 | 1,118 | 1,135 | 1,097 | 1,097 | 129,200 |
| 2016/01/08 | 1,153 | 1,168 | 1,142 | 1,146 | 98,300 |
| 2016/01/07 | 1,192 | 1,192 | 1,151 | 1,158 | 141,600 |
| 2016/01/06 | 1,195 | 1,210 | 1,172 | 1,193 | 156,700 |
| 2016/01/05 | 1,207 | 1,213 | 1,193 | 1,203 | 165,300 |
| 2016/01/04 | 1,270 | 1,272 | 1,211 | 1,215 | 169,000 |