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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,229 | 1,249 | 1,211 | 1,214 | 138,000 |
| 2018/12/27 | 1,215 | 1,261 | 1,209 | 1,259 | 257,200 |
| 2018/12/26 | 1,113 | 1,162 | 1,111 | 1,155 | 306,000 |
| 2018/12/25 | 1,081 | 1,116 | 1,056 | 1,105 | 532,100 |
| 2018/12/21 | 1,197 | 1,214 | 1,104 | 1,111 | 404,800 |
| 2018/12/20 | 1,173 | 1,197 | 1,167 | 1,188 | 258,800 |
| 2018/12/19 | 1,185 | 1,185 | 1,158 | 1,171 | 210,500 |
| 2018/12/18 | 1,173 | 1,189 | 1,164 | 1,171 | 202,800 |
| 2018/12/17 | 1,213 | 1,223 | 1,195 | 1,195 | 159,400 |
| 2018/12/14 | 1,218 | 1,235 | 1,196 | 1,197 | 153,600 |
| 2018/12/13 | 1,235 | 1,237 | 1,204 | 1,223 | 129,000 |
| 2018/12/12 | 1,192 | 1,226 | 1,191 | 1,220 | 211,200 |
| 2018/12/11 | 1,241 | 1,245 | 1,166 | 1,171 | 120,600 |
| 2018/12/10 | 1,293 | 1,294 | 1,234 | 1,235 | 179,700 |
| 2018/12/07 | 1,235 | 1,276 | 1,233 | 1,263 | 253,700 |
| 2018/12/06 | 1,243 | 1,267 | 1,219 | 1,223 | 225,100 |
| 2018/12/05 | 1,250 | 1,275 | 1,232 | 1,245 | 207,200 |
| 2018/12/04 | 1,346 | 1,346 | 1,262 | 1,262 | 265,700 |
| 2018/12/03 | 1,353 | 1,353 | 1,324 | 1,346 | 156,500 |
| 2018/11/30 | 1,358 | 1,358 | 1,328 | 1,353 | 178,100 |
| 2018/11/29 | 1,353 | 1,356 | 1,320 | 1,328 | 78,600 |
| 2018/11/28 | 1,333 | 1,341 | 1,315 | 1,335 | 128,200 |
| 2018/11/27 | 1,324 | 1,335 | 1,315 | 1,322 | 96,200 |
| 2018/11/26 | 1,313 | 1,339 | 1,295 | 1,325 | 171,700 |
| 2018/11/22 | 1,296 | 1,315 | 1,280 | 1,310 | 244,200 |
| 2018/11/21 | 1,229 | 1,280 | 1,223 | 1,259 | 150,900 |
| 2018/11/20 | 1,252 | 1,268 | 1,237 | 1,254 | 272,700 |
| 2018/11/19 | 1,267 | 1,279 | 1,246 | 1,251 | 179,100 |
| 2018/11/16 | 1,280 | 1,293 | 1,246 | 1,254 | 308,200 |
| 2018/11/15 | 1,227 | 1,298 | 1,225 | 1,271 | 350,900 |
| 2018/11/14 | 1,130 | 1,204 | 1,107 | 1,184 | 287,600 |
| 2018/11/13 | 1,163 | 1,163 | 1,126 | 1,143 | 204,100 |
| 2018/11/12 | 1,172 | 1,187 | 1,163 | 1,177 | 74,500 |
| 2018/11/09 | 1,160 | 1,178 | 1,150 | 1,172 | 77,100 |
| 2018/11/08 | 1,154 | 1,159 | 1,146 | 1,155 | 97,000 |
| 2018/11/07 | 1,144 | 1,161 | 1,126 | 1,132 | 178,000 |
| 2018/11/06 | 1,142 | 1,157 | 1,130 | 1,137 | 112,100 |
| 2018/11/05 | 1,132 | 1,166 | 1,130 | 1,140 | 156,800 |
| 2018/11/02 | 1,098 | 1,148 | 1,098 | 1,147 | 156,900 |
| 2018/11/01 | 1,124 | 1,128 | 1,108 | 1,112 | 144,200 |
| 2018/10/31 | 1,103 | 1,127 | 1,094 | 1,121 | 126,500 |
| 2018/10/30 | 1,061 | 1,090 | 1,052 | 1,082 | 199,100 |
| 2018/10/29 | 1,082 | 1,098 | 1,069 | 1,072 | 132,700 |
| 2018/10/26 | 1,127 | 1,130 | 1,071 | 1,082 | 134,000 |
| 2018/10/25 | 1,110 | 1,125 | 1,100 | 1,111 | 152,700 |
| 2018/10/24 | 1,126 | 1,150 | 1,117 | 1,140 | 190,200 |
| 2018/10/23 | 1,160 | 1,170 | 1,112 | 1,115 | 221,200 |
| 2018/10/22 | 1,180 | 1,190 | 1,148 | 1,187 | 218,400 |
| 2018/10/19 | 1,204 | 1,215 | 1,189 | 1,192 | 178,300 |
| 2018/10/18 | 1,238 | 1,246 | 1,221 | 1,228 | 118,400 |
| 2018/10/17 | 1,230 | 1,252 | 1,222 | 1,238 | 172,800 |
| 2018/10/16 | 1,195 | 1,229 | 1,190 | 1,229 | 157,300 |
| 2018/10/15 | 1,250 | 1,250 | 1,187 | 1,193 | 314,400 |
| 2018/10/12 | 1,272 | 1,280 | 1,242 | 1,256 | 215,000 |
| 2018/10/11 | 1,285 | 1,316 | 1,272 | 1,280 | 216,200 |
| 2018/10/10 | 1,392 | 1,392 | 1,338 | 1,356 | 118,400 |
| 2018/10/09 | 1,395 | 1,401 | 1,370 | 1,373 | 181,200 |
| 2018/10/05 | 1,407 | 1,420 | 1,388 | 1,395 | 137,700 |
| 2018/10/04 | 1,428 | 1,447 | 1,413 | 1,431 | 105,400 |
| 2018/10/03 | 1,449 | 1,455 | 1,394 | 1,394 | 139,500 |
| 2018/10/02 | 1,475 | 1,508 | 1,462 | 1,464 | 109,200 |
| 2018/10/01 | 1,435 | 1,480 | 1,429 | 1,465 | 90,000 |
| 2018/09/28 | 1,448 | 1,468 | 1,426 | 1,441 | 193,800 |
| 2018/09/27 | 1,463 | 1,480 | 1,416 | 1,418 | 135,400 |
| 2018/09/26 | 1,456 | 1,503 | 1,431 | 1,463 | 333,500 |
| 2018/09/25 | 1,418 | 1,431 | 1,366 | 1,426 | 334,300 |
| 2018/09/21 | 1,434 | 1,441 | 1,418 | 1,437 | 121,600 |
| 2018/09/20 | 1,445 | 1,455 | 1,407 | 1,423 | 148,300 |
| 2018/09/19 | 1,420 | 1,465 | 1,418 | 1,430 | 200,600 |
| 2018/09/18 | 1,340 | 1,396 | 1,332 | 1,391 | 135,200 |
| 2018/09/14 | 1,323 | 1,342 | 1,318 | 1,334 | 166,600 |
| 2018/09/13 | 1,295 | 1,301 | 1,266 | 1,299 | 175,400 |
| 2018/09/12 | 1,330 | 1,331 | 1,279 | 1,303 | 169,100 |
| 2018/09/11 | 1,360 | 1,362 | 1,334 | 1,338 | 93,400 |
| 2018/09/10 | 1,386 | 1,395 | 1,363 | 1,369 | 107,400 |
| 2018/09/07 | 1,380 | 1,394 | 1,364 | 1,390 | 113,800 |
| 2018/09/06 | 1,410 | 1,415 | 1,380 | 1,390 | 109,700 |
| 2018/09/05 | 1,439 | 1,439 | 1,411 | 1,419 | 60,200 |
| 2018/09/04 | 1,440 | 1,440 | 1,402 | 1,416 | 134,600 |
| 2018/09/03 | 1,480 | 1,484 | 1,435 | 1,439 | 55,200 |
| 2018/08/31 | 1,463 | 1,499 | 1,460 | 1,478 | 90,900 |
| 2018/08/30 | 1,483 | 1,483 | 1,450 | 1,469 | 100,100 |
| 2018/08/29 | 1,465 | 1,491 | 1,459 | 1,465 | 92,800 |
| 2018/08/28 | 1,470 | 1,480 | 1,448 | 1,467 | 93,200 |
| 2018/08/27 | 1,441 | 1,470 | 1,435 | 1,455 | 77,500 |
| 2018/08/24 | 1,417 | 1,426 | 1,407 | 1,422 | 44,700 |
| 2018/08/23 | 1,391 | 1,408 | 1,390 | 1,397 | 75,100 |
| 2018/08/22 | 1,343 | 1,370 | 1,342 | 1,365 | 105,300 |
| 2018/08/21 | 1,338 | 1,355 | 1,330 | 1,354 | 56,800 |
| 2018/08/20 | 1,365 | 1,379 | 1,341 | 1,349 | 56,800 |
| 2018/08/17 | 1,330 | 1,360 | 1,330 | 1,358 | 47,000 |
| 2018/08/16 | 1,312 | 1,341 | 1,308 | 1,334 | 93,800 |
| 2018/08/15 | 1,325 | 1,346 | 1,309 | 1,325 | 111,400 |
| 2018/08/14 | 1,326 | 1,368 | 1,314 | 1,336 | 146,000 |
| 2018/08/13 | 1,474 | 1,474 | 1,306 | 1,313 | 362,600 |
| 2018/08/10 | 1,581 | 1,608 | 1,524 | 1,537 | 217,100 |
| 2018/08/09 | 1,476 | 1,600 | 1,476 | 1,589 | 183,100 |
| 2018/08/08 | 1,463 | 1,538 | 1,463 | 1,516 | 114,000 |
| 2018/08/07 | 1,474 | 1,501 | 1,463 | 1,493 | 105,900 |
| 2018/08/06 | 1,546 | 1,546 | 1,483 | 1,487 | 136,600 |
| 2018/08/03 | 1,610 | 1,610 | 1,546 | 1,553 | 106,100 |
| 2018/08/02 | 1,663 | 1,663 | 1,611 | 1,616 | 79,200 |
| 2018/08/01 | 1,619 | 1,674 | 1,610 | 1,672 | 115,100 |
| 2018/07/31 | 1,600 | 1,613 | 1,573 | 1,606 | 77,100 |
| 2018/07/30 | 1,570 | 1,608 | 1,570 | 1,601 | 76,700 |
| 2018/07/27 | 1,565 | 1,602 | 1,557 | 1,570 | 70,300 |
| 2018/07/26 | 1,549 | 1,567 | 1,545 | 1,556 | 56,700 |
| 2018/07/25 | 1,530 | 1,548 | 1,527 | 1,528 | 56,900 |
| 2018/07/24 | 1,528 | 1,538 | 1,518 | 1,532 | 47,600 |
| 2018/07/23 | 1,525 | 1,542 | 1,509 | 1,514 | 45,300 |
| 2018/07/20 | 1,523 | 1,547 | 1,523 | 1,536 | 46,100 |
| 2018/07/19 | 1,512 | 1,541 | 1,503 | 1,527 | 37,100 |
| 2018/07/18 | 1,541 | 1,544 | 1,512 | 1,524 | 44,500 |
| 2018/07/17 | 1,475 | 1,544 | 1,475 | 1,530 | 101,700 |
| 2018/07/13 | 1,454 | 1,477 | 1,452 | 1,469 | 49,800 |
| 2018/07/12 | 1,470 | 1,486 | 1,452 | 1,454 | 83,700 |
| 2018/07/11 | 1,496 | 1,496 | 1,468 | 1,479 | 92,700 |
| 2018/07/10 | 1,490 | 1,517 | 1,485 | 1,505 | 96,200 |
| 2018/07/09 | 1,452 | 1,485 | 1,447 | 1,484 | 59,300 |
| 2018/07/06 | 1,421 | 1,444 | 1,421 | 1,442 | 101,900 |
| 2018/07/05 | 1,430 | 1,433 | 1,416 | 1,422 | 83,000 |
| 2018/07/04 | 1,438 | 1,452 | 1,422 | 1,431 | 137,300 |
| 2018/07/03 | 1,449 | 1,453 | 1,432 | 1,449 | 112,700 |
| 2018/07/02 | 1,458 | 1,464 | 1,442 | 1,447 | 128,300 |
| 2018/06/29 | 1,446 | 1,455 | 1,423 | 1,447 | 83,700 |
| 2018/06/28 | 1,445 | 1,453 | 1,432 | 1,445 | 115,900 |
| 2018/06/27 | 1,432 | 1,457 | 1,416 | 1,435 | 116,700 |
| 2018/06/26 | 1,436 | 1,441 | 1,403 | 1,440 | 225,100 |
| 2018/06/25 | 1,477 | 1,485 | 1,415 | 1,450 | 257,600 |
| 2018/06/22 | 1,451 | 1,489 | 1,450 | 1,489 | 232,300 |
| 2018/06/21 | 1,463 | 1,483 | 1,458 | 1,469 | 145,500 |
| 2018/06/20 | 1,462 | 1,481 | 1,443 | 1,475 | 112,000 |
| 2018/06/19 | 1,474 | 1,495 | 1,456 | 1,476 | 140,500 |
| 2018/06/18 | 1,504 | 1,512 | 1,481 | 1,487 | 69,900 |
| 2018/06/15 | 1,548 | 1,550 | 1,521 | 1,524 | 118,300 |
| 2018/06/14 | 1,554 | 1,555 | 1,533 | 1,540 | 65,700 |
| 2018/06/13 | 1,532 | 1,564 | 1,516 | 1,556 | 97,400 |
| 2018/06/12 | 1,543 | 1,551 | 1,526 | 1,532 | 62,200 |
| 2018/06/11 | 1,518 | 1,542 | 1,510 | 1,537 | 86,700 |
| 2018/06/08 | 1,529 | 1,540 | 1,513 | 1,518 | 121,700 |
| 2018/06/07 | 1,497 | 1,541 | 1,497 | 1,535 | 88,000 |
| 2018/06/06 | 1,508 | 1,517 | 1,494 | 1,497 | 88,900 |
| 2018/06/05 | 1,529 | 1,531 | 1,502 | 1,519 | 118,200 |
| 2018/06/04 | 1,539 | 1,560 | 1,531 | 1,537 | 137,200 |
| 2018/06/01 | 1,500 | 1,530 | 1,490 | 1,517 | 174,300 |
| 2018/05/31 | 1,553 | 1,561 | 1,533 | 1,534 | 198,100 |
| 2018/05/30 | 1,563 | 1,563 | 1,538 | 1,551 | 118,800 |
| 2018/05/29 | 1,610 | 1,610 | 1,565 | 1,588 | 82,400 |
| 2018/05/28 | 1,592 | 1,630 | 1,592 | 1,615 | 119,900 |
| 2018/05/25 | 1,601 | 1,630 | 1,574 | 1,585 | 112,900 |
| 2018/05/24 | 1,605 | 1,605 | 1,565 | 1,583 | 155,700 |
| 2018/05/23 | 1,611 | 1,645 | 1,600 | 1,609 | 94,000 |
| 2018/05/22 | 1,619 | 1,623 | 1,602 | 1,615 | 80,800 |
| 2018/05/21 | 1,628 | 1,636 | 1,615 | 1,620 | 88,800 |
| 2018/05/18 | 1,615 | 1,643 | 1,603 | 1,630 | 98,400 |
| 2018/05/17 | 1,594 | 1,612 | 1,579 | 1,612 | 132,100 |
| 2018/05/16 | 1,578 | 1,603 | 1,562 | 1,591 | 212,100 |
| 2018/05/15 | 1,532 | 1,617 | 1,528 | 1,600 | 243,300 |
| 2018/05/14 | 1,601 | 1,674 | 1,601 | 1,647 | 148,800 |
| 2018/05/11 | 1,604 | 1,632 | 1,602 | 1,627 | 86,200 |
| 2018/05/10 | 1,621 | 1,628 | 1,593 | 1,603 | 140,200 |
| 2018/05/09 | 1,615 | 1,658 | 1,610 | 1,637 | 134,700 |
| 2018/05/08 | 1,631 | 1,645 | 1,611 | 1,616 | 176,100 |
| 2018/05/07 | 1,638 | 1,644 | 1,592 | 1,641 | 165,300 |
| 2018/05/02 | 1,655 | 1,660 | 1,631 | 1,648 | 156,000 |
| 2018/05/01 | 1,655 | 1,668 | 1,644 | 1,661 | 57,200 |
| 2018/04/27 | 1,677 | 1,678 | 1,658 | 1,674 | 55,100 |
| 2018/04/26 | 1,658 | 1,692 | 1,647 | 1,677 | 100,900 |
| 2018/04/25 | 1,636 | 1,656 | 1,613 | 1,650 | 69,000 |
| 2018/04/24 | 1,661 | 1,661 | 1,633 | 1,640 | 143,200 |
| 2018/04/23 | 1,690 | 1,690 | 1,634 | 1,639 | 145,400 |
| 2018/04/20 | 1,709 | 1,709 | 1,673 | 1,688 | 115,600 |
| 2018/04/19 | 1,700 | 1,722 | 1,681 | 1,704 | 119,800 |
| 2018/04/18 | 1,670 | 1,708 | 1,654 | 1,702 | 90,500 |
| 2018/04/17 | 1,640 | 1,688 | 1,638 | 1,670 | 108,200 |
| 2018/04/16 | 1,640 | 1,664 | 1,635 | 1,660 | 60,200 |
| 2018/04/13 | 1,629 | 1,653 | 1,627 | 1,645 | 105,600 |
| 2018/04/12 | 1,621 | 1,643 | 1,599 | 1,626 | 116,400 |
| 2018/04/11 | 1,617 | 1,627 | 1,591 | 1,615 | 117,400 |
| 2018/04/10 | 1,600 | 1,619 | 1,577 | 1,615 | 143,000 |
| 2018/04/09 | 1,604 | 1,623 | 1,596 | 1,621 | 110,100 |
| 2018/04/06 | 1,601 | 1,635 | 1,586 | 1,616 | 148,900 |
| 2018/04/05 | 1,594 | 1,606 | 1,583 | 1,587 | 69,000 |
| 2018/04/04 | 1,581 | 1,596 | 1,565 | 1,586 | 106,200 |
| 2018/04/03 | 1,577 | 1,586 | 1,564 | 1,569 | 176,600 |
| 2018/04/02 | 1,564 | 1,613 | 1,564 | 1,600 | 145,100 |
| 2018/03/30 | 1,572 | 1,572 | 1,548 | 1,558 | 113,600 |
| 2018/03/29 | 1,582 | 1,600 | 1,541 | 1,569 | 130,500 |
| 2018/03/28 | 1,563 | 1,594 | 1,549 | 1,589 | 177,300 |
| 2018/03/27 | 1,492 | 1,575 | 1,490 | 1,574 | 228,800 |
| 2018/03/26 | 1,458 | 1,477 | 1,444 | 1,476 | 216,400 |
| 2018/03/23 | 1,492 | 1,501 | 1,449 | 1,454 | 191,400 |
| 2018/03/22 | 1,555 | 1,555 | 1,514 | 1,539 | 130,500 |
| 2018/03/20 | 1,543 | 1,566 | 1,540 | 1,554 | 154,000 |
| 2018/03/19 | 1,573 | 1,590 | 1,536 | 1,544 | 180,100 |
| 2018/03/16 | 1,564 | 1,595 | 1,551 | 1,561 | 252,000 |
| 2018/03/15 | 1,605 | 1,607 | 1,556 | 1,563 | 394,400 |
| 2018/03/14 | 1,540 | 1,640 | 1,539 | 1,612 | 914,000 |
| 2018/03/13 | 1,421 | 1,505 | 1,417 | 1,500 | 519,200 |
| 2018/03/12 | 1,422 | 1,442 | 1,417 | 1,428 | 224,700 |
| 2018/03/09 | 1,427 | 1,439 | 1,405 | 1,412 | 236,200 |
| 2018/03/08 | 1,429 | 1,432 | 1,398 | 1,411 | 231,000 |
| 2018/03/07 | 1,440 | 1,455 | 1,419 | 1,429 | 276,700 |
| 2018/03/06 | 1,420 | 1,443 | 1,413 | 1,430 | 290,200 |
| 2018/03/05 | 1,426 | 1,426 | 1,388 | 1,405 | 317,100 |
| 2018/03/02 | 1,355 | 1,437 | 1,355 | 1,427 | 576,200 |
| 2018/03/01 | 1,396 | 1,402 | 1,365 | 1,380 | 296,800 |
| 2018/02/28 | 1,382 | 1,432 | 1,380 | 1,418 | 363,800 |
| 2018/02/27 | 1,406 | 1,413 | 1,382 | 1,394 | 251,400 |
| 2018/02/26 | 1,393 | 1,405 | 1,369 | 1,403 | 326,000 |
| 2018/02/23 | 1,377 | 1,393 | 1,368 | 1,385 | 283,800 |
| 2018/02/22 | 1,378 | 1,386 | 1,359 | 1,383 | 248,700 |
| 2018/02/21 | 1,380 | 1,397 | 1,355 | 1,387 | 647,700 |
| 2018/02/20 | 1,390 | 1,396 | 1,358 | 1,385 | 522,200 |
| 2018/02/19 | 1,393 | 1,394 | 1,363 | 1,378 | 456,200 |
| 2018/02/16 | 1,367 | 1,409 | 1,355 | 1,388 | 838,600 |
| 2018/02/15 | 1,392 | 1,393 | 1,339 | 1,359 | 990,400 |
| 2018/02/14 | 1,780 | 1,799 | 1,729 | 1,739 | 263,200 |
| 2018/02/13 | 1,810 | 1,819 | 1,774 | 1,780 | 226,900 |
| 2018/02/09 | 1,745 | 1,793 | 1,745 | 1,793 | 224,900 |
| 2018/02/08 | 1,794 | 1,837 | 1,794 | 1,813 | 210,800 |
| 2018/02/07 | 1,820 | 1,858 | 1,791 | 1,791 | 301,200 |
| 2018/02/06 | 1,783 | 1,807 | 1,704 | 1,749 | 272,300 |
| 2018/02/05 | 1,852 | 1,867 | 1,830 | 1,850 | 195,300 |
| 2018/02/02 | 1,852 | 1,879 | 1,852 | 1,873 | 108,600 |
| 2018/02/01 | 1,836 | 1,872 | 1,833 | 1,872 | 127,900 |
| 2018/01/31 | 1,848 | 1,863 | 1,844 | 1,845 | 262,400 |
| 2018/01/30 | 1,861 | 1,874 | 1,851 | 1,855 | 184,700 |
| 2018/01/29 | 1,863 | 1,889 | 1,858 | 1,878 | 99,000 |
| 2018/01/26 | 1,863 | 1,871 | 1,861 | 1,865 | 66,800 |
| 2018/01/25 | 1,871 | 1,877 | 1,854 | 1,860 | 133,400 |
| 2018/01/24 | 1,855 | 1,872 | 1,849 | 1,863 | 152,700 |
| 2018/01/23 | 1,877 | 1,883 | 1,853 | 1,860 | 102,500 |
| 2018/01/22 | 1,872 | 1,875 | 1,844 | 1,873 | 189,100 |
| 2018/01/19 | 1,855 | 1,880 | 1,849 | 1,873 | 161,700 |
| 2018/01/18 | 1,865 | 1,877 | 1,849 | 1,852 | 225,900 |
| 2018/01/17 | 1,855 | 1,868 | 1,848 | 1,861 | 105,900 |
| 2018/01/16 | 1,852 | 1,863 | 1,844 | 1,860 | 115,100 |
| 2018/01/15 | 1,856 | 1,862 | 1,835 | 1,852 | 142,000 |
| 2018/01/12 | 1,845 | 1,855 | 1,839 | 1,844 | 156,100 |
| 2018/01/11 | 1,838 | 1,852 | 1,826 | 1,849 | 125,500 |
| 2018/01/10 | 1,852 | 1,857 | 1,834 | 1,847 | 99,100 |
| 2018/01/09 | 1,869 | 1,869 | 1,837 | 1,857 | 177,500 |
| 2018/01/05 | 1,830 | 1,849 | 1,830 | 1,849 | 123,800 |
| 2018/01/04 | 1,823 | 1,827 | 1,807 | 1,826 | 108,600 |