[4633 東証1部] サカタインクス 日足 時系列データ

[4633 東証1部] サカタインクス (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-151797.001805.001757.001768.00353100627599700
2017-12-141821.001831.001802.001806.00350600635654300
2017-12-131842.001850.001821.001837.00231100424309400
2017-12-121888.001892.001844.001855.00212500396299900
2017-12-111905.001911.001862.001894.00178200335398700
2017-12-081887.001925.001887.001909.00186100353831600
2017-12-071909.001934.001909.001927.00180100346788700
2017-12-061912.001937.001902.001905.00186600357358300
2017-12-051886.001917.001875.001910.00128400244011700
2017-12-041968.001968.001898.001898.00188400362551400
2017-12-011972.001995.001956.001992.00272200538536900
2017-11-301931.001952.001897.001945.00259400501499000
2017-11-291917.001946.001913.001927.00185900358296000
2017-11-281900.001904.001872.001886.00183100345894500
2017-11-271896.001926.001890.001911.00209600399463500
2017-11-241845.001871.001842.001856.00195900364362700
2017-11-221857.001874.001838.001849.00216500401419300
2017-11-211792.001818.001792.001801.00125600226394100
2017-11-201831.001839.001776.001787.00316300568595700
2017-11-171832.001865.001802.001810.00313100571613700
2017-11-161780.001809.001727.001774.006822001211893200
2017-11-151896.001898.001794.001800.007067001282405900
2017-11-142090.002134.001863.001920.00428800854379600
2017-11-132085.002094.002068.002079.00102900214023000
2017-11-102091.002121.002073.002114.00129000270863200
2017-11-092130.002152.002095.002126.00197900421120600
2017-11-082111.002116.002086.002112.00158900333868800
2017-11-072119.002137.002102.002137.0073500156110200
2017-11-062158.002168.002139.002153.0074000159241300
2017-11-022132.002143.002107.002141.00113400241179200
2017-11-012170.002170.002135.002155.00138900298678900
2017-10-312163.002195.002156.002182.0074300162140200
2017-10-302170.002177.002125.002169.00177600383395900
2017-10-272188.002192.002167.002184.00106600232293900
2017-10-262172.002184.002143.002165.00255200552174600
2017-10-252154.002192.002154.002175.00107300233767100
2017-10-242135.002168.002131.002167.00126400272227000
2017-10-232089.002134.002065.002131.00159800337395300
2017-10-202033.002054.002030.002047.0085200174340900
2017-10-192046.002052.002033.002035.0092200188262300
2017-10-182058.002065.002040.002050.0075100153877800
2017-10-172067.002067.002029.002050.00126700259382100
2017-10-162065.002072.002048.002049.00110600227483300
2017-10-132081.002086.002061.002071.0070700146453800
2017-10-122080.002099.002069.002079.0053200110816300
2017-10-112113.002118.002062.002066.00138200287103500
2017-10-102056.002116.002056.002113.00115300242824000
2017-10-062078.002092.002067.002082.0055200114756000
2017-10-052119.002122.002081.002090.0073200153437400
2017-10-042120.002125.002093.002124.0098500208370300
2017-10-032103.002123.002089.002120.00116700245873700
2017-10-022089.002103.002069.002085.00125300260991500
2017-09-292076.002087.002055.002077.00117600243528200
2017-09-282052.002088.002045.002078.00192000397539300
2017-09-272018.002033.002002.002033.00159700322905800
2017-09-261990.002026.001985.002024.00210000423590600
2017-09-252016.002021.001985.001995.0088700177242000
2017-09-221996.002020.001994.002019.00101500204170900
2017-09-212039.002048.002013.002015.00103500210132200
2017-09-202045.002068.002030.002030.00152500311807300
2017-09-192085.002085.002027.002042.00322200659019600
2017-09-152026.002059.001995.002055.00181300369626600
2017-09-142030.002036.002006.002023.0088300178533600
2017-09-132050.002081.002020.002021.00164600336178600
2017-09-122030.002048.002004.002014.00160300323225800
2017-09-112005.002036.002000.002006.00126800255399600
2017-09-081973.002016.001973.001994.00234800467833400
2017-09-071949.001998.001925.001980.00198700392458700
2017-09-061879.001925.001867.001919.00103200196365300
2017-09-051918.001942.001884.001888.00117700224071000
2017-09-041956.001956.001901.001903.00128600246574200
2017-09-011984.001990.001945.001965.0088800174391100
2017-08-311946.001957.001937.001951.0090500176321400
2017-08-301927.001940.001913.001939.00100400193745200
2017-08-291881.001924.001881.001919.00122200233344900
2017-08-281896.001914.001887.001900.00159700303123700
2017-08-251875.001891.001859.001888.0076600144087800
2017-08-241852.001875.001845.001871.00105400196488900
2017-08-231863.001876.001839.001851.00142700264713500
2017-08-221817.001832.001795.001823.00122800223362400
2017-08-211810.001819.001797.001816.00116100209942500
2017-08-181830.001832.001796.001815.00229800416933200
2017-08-171800.001821.001784.001813.00191500345874000
2017-08-161801.001804.001780.001786.00202100362066300
2017-08-151784.001791.001762.001774.00191600340304800
2017-08-141801.001802.001760.001779.00339100601237200
2017-08-102060.002077.001780.001799.005821001093791200
2017-08-092031.002059.002020.002040.00160100326462800
2017-08-082085.002089.002047.002056.00127900263762100
2017-08-072047.002094.002044.002082.00121700253233800
2017-08-042010.002044.002004.002044.00119900243251000
2017-08-032013.002023.001999.002018.00194500391294600
2017-08-021975.002019.001971.002013.0094400188922500
2017-08-011983.002002.001970.001981.00112600223356000
2017-07-312015.002019.001990.001998.0095000190415700
2017-07-282036.002036.001993.002002.00146400293923900
2017-07-272058.002084.002043.002065.00111700230819900
2017-07-262057.002073.002045.002058.00133000273743800
2017-07-252096.002096.002055.002069.00105300218158100
2017-07-242083.002114.002052.002094.00328000684292900
2017-07-211961.002088.001958.002083.00390500796024500
2017-07-201906.001928.001900.001911.0090000172152600
2017-07-191881.001917.001877.001906.00107400204429200
2017-07-181883.001896.001865.001892.00106100199883300
2017-07-141850.001890.001846.001887.0091500171536800
2017-07-131821.001843.001808.001842.0070400128761200
2017-07-121810.001832.001810.001821.003430062544400
2017-07-111798.001831.001797.001829.004500082001600
2017-07-101792.001815.001789.001806.0060100108478500
2017-07-071780.001806.001777.001786.0080200143707000
2017-07-061811.001814.001793.001798.0098800177973000
2017-07-051796.001828.001794.001827.0090500163765500
2017-07-041840.001844.001795.001800.00120800218004500
2017-07-031796.001817.001784.001813.0088200159303100
2017-06-301786.001795.001776.001790.0091600163643200
2017-06-291800.001805.001778.001804.00131200235461900
2017-06-281838.001844.001799.001801.00125900228523800
2017-06-271782.001831.001782.001828.00121000219251700
2017-06-261780.001797.001773.001782.0097100173233300
2017-06-231792.001796.001779.001780.0078200139546800
2017-06-221786.001796.001777.001786.00108700194386600
2017-06-211772.001806.001767.001786.0072300129537600
2017-06-201764.001792.001755.001787.0075100133930600
2017-06-191787.001791.001755.001756.00132300233330700
2017-06-161763.001794.001761.001787.00264300471124200
2017-06-151749.001760.001737.001752.00102400179269800
2017-06-141782.001789.001755.001755.00129700228997700
2017-06-131761.001779.001757.001776.00133200235507300
2017-06-121757.001771.001754.001765.0092400162772400
2017-06-091731.001751.001718.001750.00186300323897200
2017-06-081732.001744.001717.001727.00116300201480400
2017-06-071726.001739.001725.001734.0093000161197200
2017-06-061745.001745.001727.001735.0090100156302200
2017-06-051742.001749.001720.001744.00134000232784600
2017-06-021726.001752.001726.001747.00106500185644600
2017-06-011740.001744.001722.001730.00134100231946100
2017-05-311712.001752.001712.001749.00115700201604200
2017-05-301707.001724.001702.001721.005550095052400
2017-05-291716.001716.001705.001707.0078100133572800
2017-05-261711.001737.001703.001716.00110100189590900
2017-05-251723.001732.001703.001706.00116000198467800
2017-05-241748.001756.001728.001734.0079400137714000
2017-05-231720.001745.001708.001726.00163900283194900
2017-05-221705.001714.001698.001708.00112100191142000
2017-05-191685.001692.001665.001687.0085100143043500
2017-05-181682.001693.001680.001686.00135600228657100
2017-05-171679.001699.001671.001692.00134800227770900
2017-05-161650.001688.001642.001684.00146300245041500
2017-05-151649.001661.001641.001656.0089100147365300
2017-05-121669.001679.001650.001669.00120400201052800
2017-05-111664.001694.001658.001692.00155500261760600
2017-05-101660.001670.001654.001659.00213000353936300
2017-05-091651.001662.001645.001658.0076800127128700
2017-05-081645.001666.001637.001666.00157300260788600
2017-05-021614.001626.001608.001617.00153100247517100
2017-05-011574.001609.001573.001609.00154600246521300
2017-04-281570.001577.001565.001574.0081700128328800
2017-04-271560.001573.001560.001569.00105300165137500
2017-04-261535.001575.001535.001566.00149500233212500
2017-04-251502.001523.001502.001518.0095900145296200
2017-04-241524.001524.001493.001502.0093400140687900
2017-04-211488.001514.001483.001507.0075800113897500
2017-04-201471.001494.001468.001479.0070700104969900
2017-04-191474.001491.001460.001478.0087100129090200
2017-04-181460.001493.001460.001474.0097500144224400
2017-04-171460.001467.001450.001454.006030087775700
2017-04-141468.001476.001452.001460.0090100132012200
2017-04-131454.001468.001443.001468.0096400140353900
2017-04-121475.001477.001458.001460.00107200156835100
2017-04-111476.001495.001471.001487.0095400141661400
2017-04-101492.001503.001477.001487.0094900141157900
2017-04-071478.001498.001474.001485.0097600144884100
2017-04-061504.001511.001471.001471.0097500144434700
2017-04-051505.001522.001497.001513.00128000193416100
2017-04-041533.001537.001494.001509.00128400194242100
2017-04-031544.001544.001510.001534.00109100166502300
2017-03-311561.001561.001533.001533.00167200258123100
2017-03-301563.001565.001545.001546.0068700106841900
2017-03-291566.001570.001552.001560.0069600108472500
2017-03-281537.001546.001526.001546.00102100157114000
2017-03-271519.001532.001511.001526.0068900104879000
2017-03-241524.001551.001522.001542.0066000101597700
2017-03-231540.001540.001519.001524.0067400102822100
2017-03-221541.001558.001536.001541.00154400238669200
2017-03-211531.001589.001531.001571.00185500291388200
2017-03-171566.001566.001535.001544.00123500190776400
2017-03-161531.001561.001527.001554.00101100156718500
2017-03-151543.001550.001539.001541.005930091410100
2017-03-141551.001561.001540.001554.0091200141478300
2017-03-131566.001566.001542.001551.00121300188063200
2017-03-101579.001592.001566.001575.00206800326282900
2017-03-091563.001582.001547.001571.00215100336714800
2017-03-081555.001572.001545.001554.00164500256030500
2017-03-071560.001565.001552.001555.0064800100912500
2017-03-061579.001579.001562.001565.005310083265400
2017-03-031591.001603.001585.001588.004640073850300
2017-03-021621.001640.001590.001603.0071500115169700
2017-03-011576.001610.001562.001607.0098300156937200
2017-02-281585.001601.001571.001573.00125800199065800
2017-02-271612.001620.001560.001574.00137200216545100
2017-02-241630.001630.001572.001588.00136700218605000
2017-02-231641.001663.001636.001649.0082400135688800
2017-02-221626.001632.001610.001628.0092300149697900
2017-02-211614.001667.001608.001636.00179000293966100
2017-02-201611.001618.001601.001614.0080600129811500
2017-02-171624.001636.001603.001613.00113500183078900
2017-02-161666.001681.001617.001628.00248700409303400
2017-02-151534.001653.001523.001652.00328700529021000
2017-02-141518.001530.001491.001517.0098000148976000
2017-02-131504.001507.001492.001500.0078700117912100
2017-02-101474.001483.001459.001483.006110090227300
2017-02-091445.001450.001440.001447.005370077547700
2017-02-081446.001457.001437.001456.003580051879800
2017-02-071428.001453.001427.001443.006250090105000
2017-02-061462.001462.001437.001449.005270076183000
2017-02-031450.001461.001440.001448.005940086102300
2017-02-021487.001496.001451.001452.0098100143791400
2017-02-011463.001486.001444.001484.005570082084600
2017-01-311500.001500.001465.001480.006300093325600
2017-01-301516.001516.001494.001510.004140062441400
2017-01-271532.001535.001514.001524.0078300119388100
2017-01-261520.001538.001507.001533.0096700147868100
2017-01-251500.001521.001496.001518.0090100136377900
2017-01-241479.001497.001475.001492.0090600134847900
2017-01-231471.001492.001468.001482.0096600143317900
2017-01-201462.001486.001458.001481.0095700141376800
2017-01-191452.001466.001446.001462.0071200103889200
2017-01-181427.001440.001408.001439.0078700112220600
2017-01-171456.001456.001429.001430.006890099243600
2017-01-161458.001469.001447.001458.006080088591700
2017-01-131474.001481.001469.001478.006690098705400
2017-01-121470.001488.001453.001481.00143300211368200
2017-01-111444.001466.001441.001463.0087900128042900
2017-01-101460.001482.001448.001473.00127800187668400
2017-01-061467.001474.001456.001468.0096100140621600
2017-01-051495.001512.001466.001473.00108700160952500
2017-01-041454.001494.001447.001492.00144200213176700
2016-12-301439.001448.001419.001446.0078400112698700
2016-12-291450.001461.001434.001440.00127400183755100
2016-12-281453.001459.001441.001453.00144900210364800
2016-12-271446.001475.001436.001466.00345500502776700
2016-12-261457.001471.001436.001446.00255500370814000
2016-12-221444.001458.001435.001456.00144700209304800
2016-12-211475.001478.001444.001447.00194200283415900
2016-12-201455.001479.001441.001474.00177600260522100
2016-12-191484.001490.001458.001466.00237300349542600
2016-12-161516.001520.001497.001505.00122800184955700
2016-12-151515.001523.001504.001515.00117900178420800
2016-12-141529.001530.001513.001516.0087900133527200
2016-12-131514.001537.001514.001535.0086900132720400

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter