[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 
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
2016-07-211326.001330.001314.001327.005480072536100
2016-07-201300.001302.001277.001297.004530058486900
2016-07-191318.001332.001308.001319.005220068665700
2016-07-151284.001320.001284.001301.007510097754800
2016-07-141292.001303.001264.001268.0094000120195300
2016-07-131312.001328.001290.001297.00121500158958100
2016-07-121231.001283.001214.001267.00146900186087000
2016-07-111171.001208.001166.001201.006810081135100
2016-07-081152.001156.001129.001130.005860066719700
2016-07-071159.001164.001138.001145.003830043953700
2016-07-061167.001170.001142.001170.005170060019700
2016-07-051193.001200.001187.001196.003400040583400
2016-07-041201.001212.001190.001209.003990048023700
2016-07-011220.001237.001185.001215.0084400102226800
2016-06-301210.001223.001163.001168.00131100154411100
2016-06-291185.001195.001164.001191.006600078152400
2016-06-281178.001182.001135.001170.00141600165152300
2016-06-271224.001246.001202.001214.0097700118394800
2016-06-241329.001330.001190.001199.00135400168292000
2016-06-231288.001328.001275.001326.0087500114788600
2016-06-221307.001324.001260.001280.00154100196688300
2016-06-211278.001332.001270.001325.00137700180054800
2016-06-201283.001314.001269.001300.0086400112206000
2016-06-171253.001284.001251.001258.00138700175096700
2016-06-161285.001285.001220.001225.00158200196576100
2016-06-151305.001315.001290.001302.0086500112754300
2016-06-141321.001337.001316.001323.006290083222300
2016-06-131342.001352.001315.001336.00143100191200500
2016-06-101393.001393.001362.001371.00145800200917600
2016-06-091376.001414.001375.001391.00186500260391400
2016-06-081350.001368.001345.001368.00100200136194000
2016-06-071314.001348.001314.001348.00126700169787500
2016-06-061287.001308.001274.001307.00121900158394500
2016-06-031280.001319.001280.001318.0093100121999700
2016-06-021309.001310.001266.001274.00149500191897000
2016-06-011300.001344.001272.001330.00242200320435300
2016-05-311264.001300.001264.001300.0099500128827100
2016-05-301262.001277.001253.001272.005660071748300
2016-05-271266.001275.001261.001268.005240066467900
2016-05-261284.001284.001260.001269.0089800114046600
2016-05-251270.001280.001257.001262.00149100188599200
2016-05-241254.001265.001244.001249.00106800133715500
2016-05-231279.001279.001250.001256.00144300181641700
2016-05-201256.001294.001247.001288.00186200238580100
2016-05-191245.001266.001234.001253.00169000211727900
2016-05-181241.001245.001222.001234.00137000168714000
2016-05-171227.001256.001227.001256.00129100160523600
2016-05-161240.001257.001204.001211.00217400266557800
2016-05-131238.001248.001206.001220.00123700151919000
2016-05-121211.001239.001204.001239.00106200130281400
2016-05-111256.001257.001229.001234.0097500120667800
2016-05-101205.001241.001204.001241.00139700171647400
2016-05-091201.001232.001189.001197.00101700121823700
2016-05-061194.001220.001174.001186.00248400294438400
2016-05-021196.001230.001182.001193.00218200261307600
2016-04-281295.001296.001237.001246.00153500194805800
2016-04-271301.001301.001276.001282.00140100180028400
2016-04-261294.001318.001285.001295.00279100362177300
2016-04-251291.001307.001279.001295.00230000297166900
2016-04-221299.001300.001262.001296.00286800368088800
2016-04-211311.001321.001292.001317.00205900269426200
2016-04-201318.001329.001287.001293.00241400313994100
2016-04-191291.001332.001291.001318.00219200288868600
2016-04-181242.001268.001238.001261.00106500134120400
2016-04-151303.001304.001277.001296.00219000283571700
2016-04-141257.001313.001252.001310.00445100570151100
2016-04-131243.001257.001229.001242.00293300363579600
2016-04-121214.001241.001211.001229.00269700330539700
2016-04-111192.001200.001170.001192.00132200156606500
2016-04-081146.001209.001141.001193.00225300265713200
2016-04-071177.001197.001147.001174.00248100291904700
2016-04-061190.001204.001142.001150.00161100187406900
2016-04-051183.001205.001180.001181.00268600318779900
2016-04-041184.001200.001180.001198.00190400226776400
2016-04-011225.001225.001175.001177.00237200281759500
2016-03-311247.001257.001225.001226.00234900291317900
2016-03-301224.001279.001220.001257.00351000440574900
2016-03-291223.001228.001215.001224.00153100187281100
2016-03-281207.001225.001168.001220.00288200349303400
2016-03-251188.001203.001168.001187.00236900280221300
2016-03-241180.001199.001169.001189.00125700149412200
2016-03-231216.001218.001179.001191.00117500140157000
2016-03-221215.001227.001197.001214.00196400237928500
2016-03-181174.001207.001174.001195.00233700277813700
2016-03-171180.001183.001158.001166.00166500194932400
2016-03-161119.001174.001109.001163.00175200201383500
2016-03-151134.001136.001119.001126.0094600106517900
2016-03-141122.001149.001118.001134.00160900182645100
2016-03-111092.001114.001075.001106.00170800187131000
2016-03-101089.001113.001086.001109.00155500171409300
2016-03-091078.001095.001060.001087.00109600118435400
2016-03-081105.001114.001070.001079.00107700116756200
2016-03-071112.001123.001109.001115.005250058551400
2016-03-041119.001126.001105.001111.00200500222799900
2016-03-031122.001128.001094.001124.00190000212504400
2016-03-021116.001144.001111.001136.00301800340135200
2016-03-011089.001091.001056.001079.00117700126483800
2016-02-291108.001130.001095.001095.00167300186576100
2016-02-261118.001139.001110.001121.00200800225829700
2016-02-251125.001138.001099.001108.00297300332098700
2016-02-241117.001134.001101.001116.00181300202318900
2016-02-231141.001143.001107.001116.00119900134622300
2016-02-221107.001150.001104.001137.00141700160828100
2016-02-191156.001162.001104.001116.00193900218789900
2016-02-181129.001194.001129.001167.00341100399040400
2016-02-171086.001118.001052.001076.00179800194346600
2016-02-161028.001116.001028.001077.00239700259329200
2016-02-15979.001053.00963.001053.00168300170181700
2016-02-12950.00957.00899.00903.00177300164114800
2016-02-101023.001026.00959.00971.00120800118407000
2016-02-091016.001026.00997.001005.00111500112432700
2016-02-081021.001079.001018.001070.00101400106383400
2016-02-051062.001065.001018.001042.00250900259907800
2016-02-041078.001115.001077.001092.00118600129705900
2016-02-031116.001126.001079.001100.00150300165058900
2016-02-021175.001175.001147.001151.00136600158356400
2016-02-011150.001194.001150.001184.00154800182711400
2016-01-291110.001146.001098.001134.00152100170326700
2016-01-281091.001115.001083.001089.008600094304200
2016-01-271084.001115.001084.001096.00102500112708600
2016-01-261075.001083.001058.001063.00114200122328700
2016-01-251075.001107.001071.001091.00164600178733700
2016-01-221025.001051.001007.001050.00140500144692000
2016-01-211019.001042.00987.00989.00177500180247800
2016-01-201053.001065.001019.001019.00137500142532900
2016-01-191069.001085.001053.001058.0096000102175700
2016-01-181074.001084.001064.001076.00100700108271800
2016-01-151138.001138.001092.001100.00101000111889900
2016-01-141127.001128.001097.001108.00207400229891300
2016-01-131109.001166.001109.001162.00224200257428500
2016-01-121118.001135.001097.001097.00129200143373600
2016-01-081153.001168.001142.001146.0098300113407900
2016-01-071192.001192.001151.001158.00141600165052500
2016-01-061195.001210.001172.001193.00156700186201100
2016-01-051207.001213.001193.001203.00165300198954600
2016-01-041270.001272.001211.001215.00169000208603800
2015-12-301274.001293.001270.001282.00137000174920400
2015-12-291248.001274.001233.001267.00128800161806600
2015-12-281265.001277.001246.001261.00189100238516000
2015-12-251268.001285.001241.001269.00312100395382100
2015-12-241258.001279.001250.001253.00157600198515900
2015-12-221263.001267.001246.001257.00131300165281900
2015-12-211267.001282.001242.001258.00114800144486400
2015-12-181309.001309.001265.001267.00225400289685300
2015-12-171280.001318.001270.001303.00253800330047600
2015-12-161236.001269.001226.001250.00260100325510400
2015-12-151229.001256.001197.001211.00259000314700900
2015-12-141162.001210.001162.001206.00153500182259100
2015-12-111179.001212.001175.001192.00235900281063900
2015-12-101240.001240.001202.001205.00243800295838900
2015-12-091250.001277.001241.001243.00231800290298300
2015-12-081280.001284.001241.001244.00237300299172300
2015-12-071247.001255.001243.001247.00105700132050300
2015-12-041237.001238.001219.001224.008110099403600
2015-12-031260.001264.001250.001251.0080100100451100
2015-12-021270.001278.001257.001259.00188800238950300
2015-12-011260.001267.001255.001263.00194000244537800
2015-11-301244.001266.001231.001266.00202700254592900
2015-11-271259.001262.001228.001231.008050099675900
2015-11-261244.001266.001244.001257.007730096988500

   ※ 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