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 |
---|---|---|---|---|---|
2019/12/30 | 1,189 | 1,194 | 1,177 | 1,188 | 63,300 |
2019/12/27 | 1,158 | 1,196 | 1,148 | 1,190 | 170,900 |
2019/12/26 | 1,170 | 1,203 | 1,170 | 1,203 | 256,500 |
2019/12/25 | 1,196 | 1,197 | 1,162 | 1,165 | 156,400 |
2019/12/24 | 1,198 | 1,204 | 1,188 | 1,196 | 83,800 |
2019/12/23 | 1,208 | 1,213 | 1,194 | 1,196 | 88,500 |
2019/12/20 | 1,211 | 1,213 | 1,194 | 1,200 | 130,700 |
2019/12/19 | 1,224 | 1,228 | 1,200 | 1,207 | 144,400 |
2019/12/18 | 1,240 | 1,240 | 1,216 | 1,224 | 64,900 |
2019/12/17 | 1,234 | 1,245 | 1,227 | 1,243 | 83,600 |
2019/12/16 | 1,225 | 1,234 | 1,216 | 1,222 | 72,300 |
2019/12/13 | 1,249 | 1,254 | 1,217 | 1,225 | 218,800 |
2019/12/12 | 1,222 | 1,225 | 1,214 | 1,214 | 68,500 |
2019/12/11 | 1,228 | 1,229 | 1,213 | 1,221 | 63,400 |
2019/12/10 | 1,242 | 1,247 | 1,235 | 1,235 | 68,500 |
2019/12/09 | 1,248 | 1,253 | 1,232 | 1,242 | 94,800 |
2019/12/06 | 1,223 | 1,243 | 1,220 | 1,236 | 104,400 |
2019/12/05 | 1,219 | 1,228 | 1,207 | 1,213 | 105,000 |
2019/12/04 | 1,201 | 1,212 | 1,186 | 1,210 | 203,800 |
2019/12/03 | 1,195 | 1,209 | 1,181 | 1,209 | 145,100 |
2019/12/02 | 1,204 | 1,212 | 1,192 | 1,197 | 138,500 |
2019/11/29 | 1,180 | 1,190 | 1,176 | 1,187 | 114,700 |
2019/11/28 | 1,180 | 1,180 | 1,161 | 1,172 | 76,800 |
2019/11/27 | 1,164 | 1,174 | 1,156 | 1,171 | 80,900 |
2019/11/26 | 1,151 | 1,176 | 1,151 | 1,165 | 145,500 |
2019/11/25 | 1,150 | 1,162 | 1,142 | 1,151 | 81,100 |
2019/11/22 | 1,141 | 1,172 | 1,141 | 1,150 | 100,700 |
2019/11/21 | 1,150 | 1,156 | 1,119 | 1,135 | 130,200 |
2019/11/20 | 1,177 | 1,177 | 1,150 | 1,156 | 83,600 |
2019/11/19 | 1,174 | 1,180 | 1,164 | 1,177 | 83,400 |
2019/11/18 | 1,194 | 1,194 | 1,163 | 1,178 | 136,300 |
2019/11/15 | 1,200 | 1,211 | 1,193 | 1,201 | 112,900 |
2019/11/14 | 1,222 | 1,248 | 1,185 | 1,192 | 162,100 |
2019/11/13 | 1,278 | 1,278 | 1,242 | 1,243 | 137,500 |
2019/11/12 | 1,267 | 1,269 | 1,252 | 1,259 | 112,900 |
2019/11/11 | 1,250 | 1,268 | 1,246 | 1,267 | 141,800 |
2019/11/08 | 1,262 | 1,266 | 1,232 | 1,236 | 242,900 |
2019/11/07 | 1,251 | 1,259 | 1,244 | 1,249 | 225,600 |
2019/11/06 | 1,247 | 1,259 | 1,226 | 1,248 | 272,600 |
2019/11/05 | 1,238 | 1,239 | 1,219 | 1,234 | 176,000 |
2019/11/01 | 1,227 | 1,227 | 1,200 | 1,208 | 93,600 |
2019/10/31 | 1,231 | 1,241 | 1,227 | 1,234 | 119,700 |
2019/10/30 | 1,243 | 1,244 | 1,231 | 1,242 | 106,100 |
2019/10/29 | 1,262 | 1,262 | 1,238 | 1,242 | 83,200 |
2019/10/28 | 1,259 | 1,261 | 1,233 | 1,244 | 185,700 |
2019/10/25 | 1,253 | 1,254 | 1,243 | 1,251 | 113,900 |
2019/10/24 | 1,269 | 1,281 | 1,248 | 1,253 | 293,800 |
2019/10/23 | 1,199 | 1,260 | 1,195 | 1,252 | 342,700 |
2019/10/21 | 1,189 | 1,196 | 1,178 | 1,191 | 76,700 |
2019/10/18 | 1,195 | 1,213 | 1,185 | 1,185 | 207,300 |
2019/10/17 | 1,175 | 1,203 | 1,175 | 1,193 | 118,800 |
2019/10/16 | 1,196 | 1,209 | 1,179 | 1,186 | 118,400 |
2019/10/15 | 1,185 | 1,194 | 1,161 | 1,169 | 103,300 |
2019/10/11 | 1,150 | 1,164 | 1,142 | 1,162 | 135,600 |
2019/10/10 | 1,119 | 1,134 | 1,106 | 1,132 | 100,100 |
2019/10/09 | 1,106 | 1,119 | 1,089 | 1,119 | 96,500 |
2019/10/08 | 1,102 | 1,116 | 1,101 | 1,116 | 125,100 |
2019/10/07 | 1,091 | 1,094 | 1,077 | 1,089 | 107,700 |
2019/10/04 | 1,075 | 1,092 | 1,060 | 1,089 | 190,900 |
2019/10/03 | 1,071 | 1,083 | 1,066 | 1,082 | 210,800 |
2019/10/02 | 1,090 | 1,104 | 1,076 | 1,100 | 172,600 |
2019/10/01 | 1,119 | 1,121 | 1,079 | 1,106 | 254,400 |
2019/09/30 | 1,116 | 1,130 | 1,108 | 1,119 | 97,100 |
2019/09/27 | 1,140 | 1,140 | 1,117 | 1,129 | 133,800 |
2019/09/26 | 1,148 | 1,148 | 1,123 | 1,128 | 207,600 |
2019/09/25 | 1,137 | 1,137 | 1,116 | 1,125 | 173,200 |
2019/09/24 | 1,134 | 1,161 | 1,130 | 1,144 | 228,700 |
2019/09/20 | 1,117 | 1,144 | 1,101 | 1,139 | 201,400 |
2019/09/19 | 1,086 | 1,114 | 1,086 | 1,109 | 273,300 |
2019/09/18 | 1,084 | 1,087 | 1,062 | 1,074 | 253,200 |
2019/09/17 | 1,108 | 1,110 | 1,082 | 1,085 | 259,200 |
2019/09/13 | 1,100 | 1,121 | 1,091 | 1,119 | 263,100 |
2019/09/12 | 1,104 | 1,110 | 1,080 | 1,086 | 259,500 |
2019/09/11 | 1,077 | 1,103 | 1,077 | 1,100 | 233,500 |
2019/09/10 | 1,053 | 1,079 | 1,046 | 1,073 | 272,600 |
2019/09/09 | 1,010 | 1,045 | 1,010 | 1,038 | 243,600 |
2019/09/06 | 1,000 | 1,014 | 994 | 1,001 | 272,900 |
2019/09/05 | 963 | 982 | 959 | 974 | 191,400 |
2019/09/04 | 938 | 959 | 928 | 948 | 198,900 |
2019/09/03 | 909 | 953 | 908 | 937 | 324,500 |
2019/09/02 | 902 | 906 | 890 | 902 | 110,300 |
2019/08/30 | 900 | 913 | 896 | 909 | 136,300 |
2019/08/29 | 883 | 896 | 874 | 887 | 173,600 |
2019/08/28 | 868 | 878 | 865 | 869 | 114,000 |
2019/08/27 | 866 | 871 | 860 | 865 | 191,600 |
2019/08/26 | 864 | 864 | 850 | 862 | 218,300 |
2019/08/23 | 906 | 912 | 892 | 894 | 120,400 |
2019/08/22 | 907 | 907 | 890 | 897 | 134,400 |
2019/08/21 | 900 | 907 | 897 | 904 | 131,800 |
2019/08/20 | 902 | 918 | 896 | 918 | 126,400 |
2019/08/19 | 886 | 909 | 886 | 898 | 165,700 |
2019/08/16 | 885 | 888 | 862 | 882 | 236,200 |
2019/08/15 | 898 | 911 | 885 | 898 | 216,700 |
2019/08/14 | 929 | 938 | 918 | 929 | 243,900 |
2019/08/13 | 970 | 970 | 910 | 921 | 309,500 |
2019/08/09 | 955 | 955 | 935 | 940 | 91,200 |
2019/08/08 | 940 | 951 | 923 | 940 | 157,700 |
2019/08/07 | 949 | 959 | 934 | 943 | 226,600 |
2019/08/06 | 940 | 972 | 931 | 967 | 279,900 |
2019/08/05 | 1,002 | 1,008 | 948 | 976 | 134,100 |
2019/08/02 | 1,041 | 1,051 | 999 | 1,006 | 142,200 |
2019/08/01 | 1,077 | 1,077 | 1,053 | 1,070 | 225,600 |
2019/07/31 | 1,088 | 1,103 | 1,082 | 1,095 | 280,100 |
2019/07/30 | 1,074 | 1,120 | 1,074 | 1,095 | 195,400 |
2019/07/29 | 1,071 | 1,075 | 1,058 | 1,070 | 164,700 |
2019/07/26 | 1,064 | 1,074 | 1,048 | 1,074 | 180,800 |
2019/07/25 | 1,060 | 1,078 | 1,052 | 1,066 | 177,900 |
2019/07/24 | 1,082 | 1,087 | 1,044 | 1,049 | 180,500 |
2019/07/23 | 1,050 | 1,078 | 1,045 | 1,074 | 199,000 |
2019/07/22 | 1,038 | 1,064 | 1,038 | 1,047 | 169,900 |
2019/07/19 | 1,002 | 1,047 | 998 | 1,043 | 136,800 |
2019/07/18 | 1,013 | 1,013 | 991 | 998 | 182,100 |
2019/07/17 | 1,020 | 1,035 | 1,013 | 1,024 | 76,600 |
2019/07/16 | 1,012 | 1,031 | 1,005 | 1,030 | 87,300 |
2019/07/12 | 1,027 | 1,034 | 1,009 | 1,009 | 93,900 |
2019/07/11 | 1,037 | 1,039 | 1,014 | 1,032 | 117,100 |
2019/07/10 | 1,031 | 1,038 | 1,012 | 1,033 | 192,300 |
2019/07/09 | 1,051 | 1,068 | 1,046 | 1,049 | 198,400 |
2019/07/08 | 1,057 | 1,064 | 1,048 | 1,050 | 199,400 |
2019/07/05 | 1,060 | 1,060 | 1,045 | 1,054 | 147,900 |
2019/07/04 | 1,068 | 1,075 | 1,046 | 1,072 | 138,800 |
2019/07/03 | 1,057 | 1,063 | 1,015 | 1,061 | 362,300 |
2019/07/02 | 1,033 | 1,082 | 1,033 | 1,064 | 257,000 |
2019/07/01 | 1,025 | 1,040 | 1,020 | 1,036 | 264,000 |
2019/06/28 | 1,019 | 1,032 | 991 | 1,010 | 162,200 |
2019/06/27 | 979 | 1,024 | 977 | 1,021 | 132,300 |
2019/06/26 | 978 | 996 | 972 | 972 | 131,700 |
2019/06/25 | 992 | 1,002 | 986 | 994 | 130,000 |
2019/06/24 | 990 | 1,003 | 983 | 986 | 76,900 |
2019/06/21 | 987 | 990 | 975 | 985 | 122,700 |
2019/06/20 | 991 | 994 | 980 | 988 | 41,700 |
2019/06/19 | 982 | 993 | 979 | 985 | 110,800 |
2019/06/18 | 985 | 995 | 966 | 970 | 113,600 |
2019/06/17 | 980 | 992 | 967 | 973 | 150,200 |
2019/06/14 | 990 | 1,000 | 981 | 983 | 188,300 |
2019/06/13 | 970 | 991 | 965 | 987 | 166,200 |
2019/06/12 | 993 | 997 | 974 | 977 | 72,600 |
2019/06/11 | 976 | 994 | 975 | 993 | 61,500 |
2019/06/10 | 973 | 985 | 970 | 981 | 61,100 |
2019/06/07 | 945 | 964 | 932 | 964 | 64,700 |
2019/06/06 | 983 | 983 | 945 | 946 | 89,100 |
2019/06/05 | 950 | 981 | 950 | 979 | 157,400 |
2019/06/04 | 930 | 944 | 920 | 942 | 130,500 |
2019/06/03 | 925 | 938 | 910 | 919 | 169,300 |
2019/05/31 | 956 | 969 | 948 | 954 | 109,800 |
2019/05/30 | 947 | 970 | 944 | 970 | 125,600 |
2019/05/29 | 947 | 963 | 941 | 959 | 109,800 |
2019/05/28 | 976 | 977 | 960 | 967 | 125,900 |
2019/05/27 | 974 | 986 | 962 | 981 | 131,400 |
2019/05/24 | 933 | 965 | 932 | 961 | 118,900 |
2019/05/23 | 963 | 965 | 939 | 954 | 98,100 |
2019/05/22 | 988 | 995 | 966 | 970 | 119,000 |
2019/05/21 | 987 | 998 | 972 | 997 | 125,500 |
2019/05/20 | 993 | 1,017 | 992 | 998 | 135,400 |
2019/05/17 | 1,028 | 1,030 | 997 | 1,004 | 160,100 |
2019/05/16 | 1,005 | 1,023 | 980 | 1,006 | 426,100 |
2019/05/15 | 1,065 | 1,065 | 1,065 | 1,065 | 121,300 |
2019/05/14 | 896 | 921 | 888 | 915 | 148,500 |
2019/05/13 | 930 | 930 | 911 | 911 | 101,200 |
2019/05/10 | 928 | 950 | 925 | 934 | 125,100 |
2019/05/09 | 940 | 945 | 929 | 931 | 111,800 |
2019/05/08 | 961 | 965 | 944 | 946 | 140,000 |
2019/05/07 | 997 | 1,000 | 971 | 973 | 176,800 |
2019/04/26 | 1,015 | 1,015 | 996 | 1,009 | 105,700 |
2019/04/25 | 1,005 | 1,017 | 993 | 1,014 | 112,200 |
2019/04/24 | 1,025 | 1,033 | 1,003 | 1,004 | 108,200 |
2019/04/23 | 1,012 | 1,026 | 1,004 | 1,023 | 80,000 |
2019/04/22 | 1,028 | 1,030 | 1,008 | 1,012 | 83,500 |
2019/04/19 | 1,012 | 1,016 | 1,001 | 1,009 | 165,800 |
2019/04/18 | 1,044 | 1,050 | 1,009 | 1,013 | 181,400 |
2019/04/17 | 1,053 | 1,063 | 1,043 | 1,053 | 78,200 |
2019/04/16 | 1,063 | 1,063 | 1,046 | 1,050 | 61,200 |
2019/04/15 | 1,059 | 1,073 | 1,046 | 1,065 | 100,600 |
2019/04/12 | 1,051 | 1,062 | 1,033 | 1,036 | 82,200 |
2019/04/11 | 1,056 | 1,056 | 1,040 | 1,046 | 80,000 |
2019/04/10 | 1,051 | 1,062 | 1,040 | 1,060 | 85,200 |
2019/04/09 | 1,055 | 1,070 | 1,045 | 1,062 | 98,500 |
2019/04/08 | 1,076 | 1,079 | 1,056 | 1,061 | 103,800 |
2019/04/05 | 1,075 | 1,082 | 1,063 | 1,079 | 140,200 |
2019/04/04 | 1,074 | 1,093 | 1,063 | 1,076 | 170,900 |
2019/04/03 | 1,075 | 1,094 | 1,075 | 1,087 | 143,000 |
2019/04/02 | 1,085 | 1,094 | 1,078 | 1,084 | 91,700 |
2019/04/01 | 1,031 | 1,072 | 1,029 | 1,069 | 208,700 |
2019/03/29 | 1,030 | 1,048 | 1,020 | 1,021 | 161,300 |
2019/03/28 | 1,048 | 1,052 | 1,006 | 1,008 | 162,800 |
2019/03/27 | 1,027 | 1,064 | 1,025 | 1,063 | 181,600 |
2019/03/26 | 1,013 | 1,035 | 1,007 | 1,035 | 350,200 |
2019/03/25 | 1,040 | 1,041 | 1,006 | 1,011 | 159,400 |
2019/03/22 | 1,050 | 1,065 | 1,044 | 1,065 | 390,300 |
2019/03/20 | 1,054 | 1,063 | 1,035 | 1,040 | 236,100 |
2019/03/19 | 1,068 | 1,069 | 1,044 | 1,053 | 121,800 |
2019/03/18 | 1,076 | 1,080 | 1,063 | 1,078 | 324,100 |
2019/03/15 | 1,067 | 1,085 | 1,064 | 1,073 | 296,400 |
2019/03/14 | 1,087 | 1,087 | 1,056 | 1,056 | 171,000 |
2019/03/13 | 1,107 | 1,112 | 1,076 | 1,080 | 249,800 |
2019/03/12 | 1,104 | 1,110 | 1,082 | 1,091 | 326,100 |
2019/03/11 | 1,109 | 1,116 | 1,090 | 1,101 | 94,500 |
2019/03/08 | 1,129 | 1,139 | 1,112 | 1,115 | 132,100 |
2019/03/07 | 1,152 | 1,157 | 1,134 | 1,141 | 123,100 |
2019/03/06 | 1,177 | 1,177 | 1,156 | 1,160 | 69,200 |
2019/03/05 | 1,179 | 1,181 | 1,157 | 1,168 | 104,800 |
2019/03/04 | 1,183 | 1,183 | 1,165 | 1,166 | 101,500 |
2019/03/01 | 1,176 | 1,187 | 1,171 | 1,174 | 82,400 |
2019/02/28 | 1,188 | 1,188 | 1,161 | 1,177 | 125,100 |
2019/02/27 | 1,217 | 1,225 | 1,184 | 1,188 | 89,800 |
2019/02/26 | 1,202 | 1,213 | 1,195 | 1,212 | 119,000 |
2019/02/25 | 1,215 | 1,215 | 1,198 | 1,204 | 112,600 |
2019/02/22 | 1,190 | 1,201 | 1,178 | 1,199 | 158,900 |
2019/02/21 | 1,257 | 1,257 | 1,204 | 1,210 | 133,600 |
2019/02/20 | 1,245 | 1,245 | 1,220 | 1,235 | 100,000 |
2019/02/19 | 1,242 | 1,243 | 1,217 | 1,219 | 134,100 |
2019/02/18 | 1,232 | 1,253 | 1,217 | 1,249 | 92,200 |
2019/02/15 | 1,149 | 1,216 | 1,142 | 1,202 | 245,400 |
2019/02/14 | 1,278 | 1,305 | 1,269 | 1,276 | 123,500 |
2019/02/13 | 1,268 | 1,278 | 1,256 | 1,277 | 142,500 |
2019/02/12 | 1,231 | 1,263 | 1,229 | 1,262 | 142,700 |
2019/02/08 | 1,211 | 1,234 | 1,203 | 1,203 | 120,500 |
2019/02/07 | 1,236 | 1,243 | 1,227 | 1,230 | 117,500 |
2019/02/06 | 1,243 | 1,272 | 1,232 | 1,239 | 169,700 |
2019/02/05 | 1,229 | 1,236 | 1,218 | 1,236 | 132,600 |
2019/02/04 | 1,193 | 1,241 | 1,188 | 1,236 | 192,700 |
2019/02/01 | 1,190 | 1,206 | 1,183 | 1,192 | 110,500 |
2019/01/31 | 1,200 | 1,208 | 1,184 | 1,189 | 133,900 |
2019/01/30 | 1,200 | 1,222 | 1,187 | 1,191 | 168,400 |
2019/01/29 | 1,199 | 1,205 | 1,183 | 1,199 | 101,700 |
2019/01/28 | 1,204 | 1,206 | 1,192 | 1,193 | 87,100 |
2019/01/25 | 1,195 | 1,215 | 1,187 | 1,204 | 94,500 |
2019/01/24 | 1,184 | 1,193 | 1,169 | 1,192 | 71,700 |
2019/01/23 | 1,183 | 1,194 | 1,172 | 1,188 | 72,000 |
2019/01/22 | 1,235 | 1,243 | 1,197 | 1,201 | 64,300 |
2019/01/21 | 1,230 | 1,244 | 1,221 | 1,230 | 92,600 |
2019/01/18 | 1,193 | 1,231 | 1,183 | 1,219 | 109,600 |
2019/01/17 | 1,222 | 1,232 | 1,174 | 1,183 | 140,200 |
2019/01/16 | 1,224 | 1,258 | 1,216 | 1,229 | 115,200 |
2019/01/15 | 1,172 | 1,229 | 1,172 | 1,226 | 135,300 |
2019/01/11 | 1,188 | 1,194 | 1,181 | 1,187 | 109,800 |
2019/01/10 | 1,213 | 1,213 | 1,180 | 1,183 | 116,600 |
2019/01/09 | 1,234 | 1,244 | 1,219 | 1,229 | 86,800 |
2019/01/08 | 1,220 | 1,229 | 1,207 | 1,221 | 96,300 |
2019/01/07 | 1,212 | 1,230 | 1,198 | 1,215 | 124,700 |
2019/01/04 | 1,200 | 1,210 | 1,170 | 1,182 | 175,300 |