[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 
2017-07-272058.002084.002043.002065.00111700230819900
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
2016-12-121534.001534.001499.001525.00125900191603200
2016-12-091508.001535.001506.001529.00195000296288500
2016-12-081537.001548.001520.001548.00131200201291600
2016-12-071515.001526.001511.001522.004720071719600
2016-12-061518.001524.001498.001504.0072800109688100
2016-12-051491.001508.001484.001505.0091900137681200
2016-12-021499.001507.001489.001500.0083800125663900
2016-12-011500.001525.001487.001498.00135400203703300
2016-11-301472.001498.001472.001498.00117000174242400
2016-11-291473.001483.001469.001476.006660098175200
2016-11-281464.001495.001457.001490.00107100158849300
2016-11-251466.001479.001458.001467.0068500100485000
2016-11-241489.001489.001455.001459.006530095716500
2016-11-221453.001479.001449.001471.0090300132734100
2016-11-211463.001464.001449.001459.0093500136058700
2016-11-181450.001454.001426.001452.00167900242656300
2016-11-171450.001452.001422.001444.00162500233825300
2016-11-161475.001475.001451.001465.00175900256666300
2016-11-151480.001497.001437.001460.00176500257351400
2016-11-141436.001468.001413.001442.00191500276098800
2016-11-111425.001436.001381.001389.00118000166012300
2016-11-101405.001411.001385.001402.00133400186869000
2016-11-091390.001408.001306.001318.00180800245175600
2016-11-081372.001385.001372.001381.006030083232900
2016-11-071375.001386.001363.001367.0090200123548800
2016-11-041353.001378.001351.001365.00173200236276900
2016-11-021364.001373.001341.001353.00180000243554900
2016-11-011380.001386.001373.001385.00136100187913000
2016-10-311364.001384.001364.001378.00112600154784500
2016-10-281360.001376.001360.001371.00156900215050600
2016-10-271349.001352.001337.001346.00108000145198300
2016-10-261342.001356.001336.001354.00112000150925500
2016-10-251340.001352.001335.001349.00107300144523500
2016-10-241335.001346.001329.001341.007310097793500
2016-10-211321.001337.001319.001336.0081500108381100
2016-10-201325.001328.001316.001321.0092600122223500
2016-10-191300.001329.001298.001325.00130700171984900
2016-10-181298.001315.001298.001305.00263100343130000
2016-10-171296.001299.001281.001294.007560097607300
2016-10-141279.001302.001274.001299.00117600151393700
2016-10-131292.001294.001278.001287.00186100238666000
2016-10-121267.001289.001259.001281.00193400247825400
2016-10-111277.001284.001267.001280.0093000118652700
2016-10-071264.001275.001264.001274.0097700124182400
2016-10-061265.001294.001265.001272.00146600187328000
2016-10-051251.001259.001246.001256.0097800122647100
2016-10-041231.001252.001229.001251.006530081043300
2016-10-031235.001255.001223.001229.0099400123093000
2016-09-301209.001225.001179.001217.00133000161206100
2016-09-291223.001232.001220.001223.0086000105190600
2016-09-281212.001232.001202.001228.00105000128079000
2016-09-271178.001216.001165.001216.00108900130015100
2016-09-261197.001210.001191.001192.007850093990800
2016-09-231204.001204.001183.001195.0093500111498900
2016-09-211155.001200.001148.001198.0092100108472600
2016-09-201136.001177.001134.001161.00179300208213300
2016-09-161167.001173.001131.001137.00164000187181100
2016-09-151159.001173.001157.001166.00108300126205800
2016-09-141160.001174.001157.001160.006180071972900
2016-09-131187.001190.001157.001171.00141200165036600
2016-09-121170.001179.001159.001170.008450098853800
2016-09-091216.001217.001190.001193.00121800146159600
2016-09-081217.001220.001210.001218.007120086496900
2016-09-071216.001242.001210.001220.0097300118436900
2016-09-061222.001245.001220.001239.00103600128086800
2016-09-051229.001232.001213.001221.006310077301000
2016-09-021239.001242.001203.001216.00156700191362900
2016-09-011223.001240.001211.001237.00111200137033700
2016-08-311189.001229.001182.001220.00155600188443600
2016-08-301201.001201.001163.001171.0090100105541400
2016-08-291184.001211.001184.001210.0090200108158600
2016-08-261187.001187.001166.001174.0089900105897100
2016-08-251165.001177.001157.001164.007170083575100
2016-08-241178.001188.001163.001169.0098300115052100
2016-08-231155.001183.001144.001178.00112800131991200
2016-08-221142.001157.001131.001156.0097000111500500
2016-08-191124.001134.001118.001127.004920055369600
2016-08-181111.001124.001106.001114.005830064955700
2016-08-171124.001127.001105.001125.008610095963300
2016-08-161150.001157.001127.001127.0096600110000500
2016-08-151215.001215.001141.001144.00160900187158000
2016-08-121245.001259.001217.001219.0089100109449900
2016-08-101260.001263.001224.001246.006110075936800
2016-08-091224.001248.001219.001235.0093200114733300
2016-08-081252.001263.001216.001221.006650081994200
2016-08-051235.001240.001200.001211.0083600101284300
2016-08-041234.001252.001219.001235.006990086253400
2016-08-031248.001259.001226.001229.005190064244200
2016-08-021259.001293.001240.001278.00141900180940500
2016-08-011301.001301.001273.001281.003380043324800
2016-07-291303.001319.001280.001316.005430070680400
2016-07-281289.001319.001289.001309.003410044464900
2016-07-271293.001310.001288.001307.006600085960400
2016-07-261275.001285.001257.001270.005160065669900
2016-07-251297.001298.001267.001285.006620084963900
2016-07-221297.001309.001277.001294.005420069978300

   ※ 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。 

s7db.com Twitter Blog