サカタのタネ(1377)の株価時系列情報
サカタのタネ(1377)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 |
|---|---|---|---|---|---|
| 1987/12/28 | 4,680 | 4,700 | 4,650 | 4,700 | 8,000 |
| 1987/12/26 | 4,680 | 4,680 | 4,650 | 4,650 | 3,000 |
| 1987/12/25 | 4,730 | 4,730 | 4,680 | 4,680 | 12,000 |
| 1987/12/24 | 4,730 | 4,730 | 4,730 | 4,730 | 6,000 |
| 1987/12/23 | 4,990 | 4,990 | 4,900 | 4,930 | 39,000 |
| 1987/12/22 | 5,040 | 5,050 | 5,040 | 5,040 | 13,000 |
| 1987/12/21 | 5,210 | 5,250 | 5,140 | 5,140 | 10,000 |
| 1987/12/17 | 5,310 | 5,310 | 5,310 | 5,310 | 2,000 |
| 1987/12/16 | 5,380 | 5,380 | 5,310 | 5,310 | 20,000 |
| 1987/12/15 | 5,390 | 5,390 | 5,380 | 5,390 | 4,000 |
| 1987/12/14 | 5,510 | 5,520 | 5,250 | 5,350 | 15,000 |
| 1987/12/11 | 5,550 | 5,600 | 5,540 | 5,540 | 8,000 |
| 1987/12/10 | 5,660 | 5,700 | 5,610 | 5,610 | 5,000 |
| 1987/12/09 | 5,790 | 5,790 | 5,660 | 5,660 | 7,000 |
| 1987/12/08 | 5,750 | 5,800 | 5,750 | 5,800 | 3,000 |
| 1987/12/07 | 5,680 | 5,750 | 5,650 | 5,750 | 6,000 |
| 1987/12/05 | 5,670 | 5,680 | 5,670 | 5,680 | 5,000 |
| 1987/12/04 | 5,720 | 5,870 | 5,720 | 5,870 | 8,000 |
| 1987/12/03 | 5,610 | 5,720 | 5,610 | 5,720 | 11,000 |
| 1987/12/02 | 5,720 | 5,720 | 5,700 | 5,700 | 4,000 |
| 1987/12/01 | 5,800 | 5,800 | 5,610 | 5,620 | 7,000 |
| 1987/11/30 | 5,900 | 5,900 | 5,790 | 5,840 | 12,000 |
| 1987/11/28 | 5,900 | 5,900 | 5,900 | 5,900 | 8,000 |
| 1987/11/27 | 5,690 | 5,800 | 5,680 | 5,800 | 20,000 |
| 1987/11/26 | 5,600 | 5,680 | 5,600 | 5,680 | 13,000 |
| 1987/11/26 | 1 -> 1.25 分割 | ||||
| 1987/11/25 | 6,950 | 7,100 | 6,950 | 7,010 | 93,000 |
| 1987/11/24 | 6,980 | 6,990 | 6,950 | 6,950 | 50,000 |
| 1987/11/20 | 6,990 | 7,000 | 6,950 | 6,970 | 28,000 |
| 1987/11/19 | 6,980 | 7,000 | 6,960 | 7,000 | 22,000 |
| 1987/11/18 | 6,990 | 7,000 | 6,920 | 7,000 | 28,000 |
| 1987/11/17 | 7,000 | 7,000 | 6,960 | 6,960 | 21,000 |
| 1987/11/16 | 6,850 | 7,000 | 6,850 | 7,000 | 23,000 |
| 1987/11/13 | 6,810 | 7,000 | 6,810 | 6,850 | 14,000 |
| 1987/11/12 | 6,750 | 7,000 | 6,700 | 6,800 | 19,000 |
| 1987/11/11 | 6,790 | 6,850 | 6,750 | 6,750 | 17,000 |
| 1987/11/10 | 6,750 | 6,810 | 6,750 | 6,800 | 21,000 |
| 1987/11/09 | 6,850 | 6,900 | 6,850 | 6,900 | 11,000 |
| 1987/11/07 | 6,900 | 6,900 | 6,780 | 6,850 | 18,000 |
| 1987/11/06 | 6,850 | 6,860 | 6,850 | 6,850 | 8,000 |
| 1987/11/05 | 6,800 | 6,850 | 6,800 | 6,800 | 15,000 |
| 1987/11/04 | 6,800 | 6,800 | 6,710 | 6,780 | 36,000 |
| 1987/11/02 | 6,800 | 6,800 | 6,800 | 6,800 | 6,000 |
| 1987/10/31 | 6,930 | 6,930 | 6,900 | 6,900 | 31,000 |
| 1987/10/30 | 6,900 | 6,950 | 6,830 | 6,830 | 20,000 |
| 1987/10/29 | 6,900 | 6,900 | 6,800 | 6,820 | 24,000 |
| 1987/10/28 | 6,900 | 6,920 | 6,850 | 6,910 | 21,000 |
| 1987/10/27 | 6,700 | 6,900 | 6,700 | 6,800 | 33,000 |
| 1987/10/26 | 7,100 | 7,100 | 6,600 | 6,600 | 25,000 |
| 1987/10/24 | 7,010 | 7,010 | 7,000 | 7,000 | 9,000 |
| 1987/10/23 | 7,080 | 7,150 | 7,000 | 7,000 | 14,000 |
| 1987/10/22 | 7,200 | 7,200 | 7,180 | 7,180 | 30,000 |
| 1987/10/21 | 6,710 | 7,200 | 6,710 | 7,200 | 33,000 |
| 1987/10/20 | 6,700 | 6,700 | 6,700 | 6,700 | 32,000 |
| 1987/10/19 | 7,300 | 7,300 | 7,250 | 7,290 | 14,000 |
| 1987/10/16 | 7,370 | 7,370 | 7,310 | 7,310 | 41,000 |
| 1987/10/15 | 7,320 | 7,400 | 7,320 | 7,370 | 9,000 |
| 1987/10/14 | 7,400 | 7,500 | 7,390 | 7,400 | 20,000 |
| 1987/10/13 | 7,400 | 7,400 | 7,370 | 7,400 | 5,000 |
| 1987/10/12 | 7,400 | 7,400 | 7,300 | 7,300 | 18,000 |
| 1987/10/09 | 7,520 | 7,520 | 7,490 | 7,490 | 3,000 |
| 1987/10/08 | 7,640 | 7,640 | 7,350 | 7,350 | 25,000 |
| 1987/10/07 | 7,640 | 7,640 | 7,500 | 7,580 | 44,000 |
| 1987/10/06 | 7,740 | 7,790 | 7,670 | 7,670 | 80,000 |
| 1987/10/05 | 7,500 | 7,750 | 7,500 | 7,740 | 88,000 |
| 1987/10/03 | 7,510 | 7,600 | 7,450 | 7,450 | 107,000 |
| 1987/10/02 | 7,450 | 7,550 | 7,350 | 7,500 | 188,000 |
| 1987/10/01 | 7,440 | 7,450 | 7,180 | 7,450 | 226,000 |
| 1987/09/30 | 7,000 | 7,450 | 6,950 | 7,350 | 244,000 |
| 1987/09/29 | 7,080 | 7,080 | 6,910 | 6,910 | 13,000 |
| 1987/09/28 | 6,800 | 7,090 | 6,800 | 7,090 | 64,000 |
| 1987/09/26 | 6,700 | 6,840 | 6,700 | 6,740 | 51,000 |
| 1987/09/25 | 6,840 | 6,840 | 6,790 | 6,840 | 29,000 |
| 1987/09/24 | 6,810 | 6,900 | 6,800 | 6,810 | 32,000 |
| 1987/09/21 | 6,800 | 6,800 | 6,700 | 6,710 | 16,000 |
| 1987/09/18 | 6,700 | 6,800 | 6,690 | 6,800 | 38,000 |
| 1987/09/17 | 6,650 | 6,700 | 6,650 | 6,690 | 29,000 |
| 1987/09/16 | 6,800 | 6,800 | 6,690 | 6,700 | 32,000 |
| 1987/09/14 | 6,890 | 6,890 | 6,800 | 6,810 | 10,000 |
| 1987/09/11 | 6,850 | 6,900 | 6,850 | 6,900 | 39,000 |
| 1987/09/10 | 6,850 | 6,900 | 6,810 | 6,900 | 13,000 |
| 1987/09/09 | 6,950 | 6,950 | 6,850 | 6,850 | 5,000 |
| 1987/09/08 | 6,820 | 6,850 | 6,820 | 6,850 | 6,000 |
| 1987/09/07 | 6,990 | 6,990 | 6,990 | 6,990 | 1,000 |
| 1987/09/05 | 6,900 | 6,990 | 6,900 | 6,990 | 8,000 |
| 1987/09/04 | 6,800 | 6,810 | 6,800 | 6,800 | 18,000 |
| 1987/09/03 | 6,750 | 6,800 | 6,750 | 6,800 | 17,000 |
| 1987/09/02 | 6,850 | 6,870 | 6,850 | 6,850 | 24,000 |
| 1987/09/01 | 6,870 | 6,870 | 6,850 | 6,860 | 42,000 |
| 1987/08/31 | 7,000 | 7,000 | 6,810 | 6,810 | 47,000 |
| 1987/08/29 | 6,860 | 6,860 | 6,860 | 6,860 | 11,000 |
| 1987/08/28 | 7,000 | 7,000 | 6,900 | 6,960 | 96,000 |
| 1987/08/27 | 6,990 | 7,040 | 6,990 | 7,030 | 52,000 |
| 1987/08/26 | 7,000 | 7,000 | 6,900 | 7,000 | 22,000 |
| 1987/08/25 | 7,000 | 7,000 | 6,850 | 7,000 | 23,000 |
| 1987/08/24 | 6,900 | 7,000 | 6,850 | 7,000 | 17,000 |
| 1987/08/22 | 6,800 | 6,900 | 6,700 | 6,900 | 9,000 |
| 1987/08/21 | 6,900 | 6,950 | 6,690 | 6,800 | 23,000 |
| 1987/08/20 | 6,990 | 6,990 | 6,900 | 6,910 | 13,000 |
| 1987/08/19 | 7,070 | 7,070 | 6,990 | 7,000 | 21,000 |
| 1987/08/18 | 7,000 | 7,000 | 6,900 | 7,000 | 7,000 |
| 1987/08/17 | 7,000 | 7,080 | 7,000 | 7,030 | 8,000 |
| 1987/08/14 | 7,090 | 7,090 | 7,090 | 7,090 | 1,000 |
| 1987/08/13 | 7,040 | 7,090 | 7,000 | 7,090 | 21,000 |
| 1987/08/12 | 6,900 | 7,050 | 6,900 | 7,050 | 20,000 |
| 1987/08/11 | 7,020 | 7,020 | 6,950 | 7,000 | 20,000 |
| 1987/08/10 | 7,050 | 7,070 | 7,000 | 7,000 | 29,000 |
| 1987/08/07 | 7,000 | 7,050 | 6,980 | 7,050 | 41,000 |
| 1987/08/06 | 6,820 | 7,050 | 6,820 | 7,050 | 43,000 |
| 1987/08/05 | 6,800 | 6,860 | 6,800 | 6,860 | 11,000 |
| 1987/08/04 | 6,800 | 6,850 | 6,800 | 6,850 | 14,000 |
| 1987/08/01 | 6,820 | 6,900 | 6,820 | 6,850 | 11,000 |
| 1987/07/31 | 6,820 | 6,820 | 6,720 | 6,800 | 9,000 |
| 1987/07/30 | 6,950 | 6,950 | 6,820 | 6,820 | 9,000 |
| 1987/07/29 | 6,820 | 6,950 | 6,820 | 6,950 | 22,000 |
| 1987/07/28 | 6,900 | 6,900 | 6,800 | 6,820 | 11,000 |
| 1987/07/27 | 6,860 | 6,900 | 6,860 | 6,900 | 12,000 |
| 1987/07/25 | 6,970 | 7,000 | 6,940 | 6,970 | 11,000 |
| 1987/07/24 | 6,950 | 7,000 | 6,800 | 7,000 | 17,000 |
| 1987/07/23 | 7,100 | 7,100 | 7,020 | 7,020 | 21,000 |
| 1987/07/22 | 7,200 | 7,230 | 7,090 | 7,090 | 40,000 |
| 1987/07/21 | 7,150 | 7,150 | 7,130 | 7,130 | 21,000 |
| 1987/07/20 | 7,200 | 7,300 | 7,110 | 7,200 | 101,000 |
| 1987/07/17 | 6,880 | 7,150 | 6,880 | 7,150 | 161,000 |
| 1987/07/16 | 6,720 | 6,880 | 6,720 | 6,880 | 22,000 |
| 1987/07/15 | 6,700 | 6,750 | 6,700 | 6,710 | 12,000 |
| 1987/07/14 | 6,800 | 6,800 | 6,700 | 6,710 | 12,000 |
| 1987/07/13 | 6,690 | 6,700 | 6,690 | 6,700 | 18,000 |
| 1987/07/10 | 6,790 | 6,790 | 6,730 | 6,730 | 17,000 |
| 1987/07/09 | 6,850 | 6,900 | 6,780 | 6,780 | 39,000 |
| 1987/07/08 | 6,830 | 6,840 | 6,780 | 6,780 | 15,000 |
| 1987/07/07 | 6,760 | 6,840 | 6,760 | 6,780 | 27,000 |
| 1987/07/06 | 6,750 | 6,800 | 6,750 | 6,780 | 19,000 |
| 1987/07/04 | 6,580 | 6,720 | 6,580 | 6,700 | 12,000 |
| 1987/07/03 | 6,550 | 6,680 | 6,550 | 6,580 | 18,000 |
| 1987/07/02 | 6,490 | 6,590 | 6,490 | 6,540 | 19,000 |
| 1987/07/01 | 6,700 | 6,700 | 6,510 | 6,510 | 19,000 |
| 1987/06/30 | 6,800 | 6,810 | 6,700 | 6,700 | 22,000 |
| 1987/06/29 | 6,700 | 6,800 | 6,700 | 6,800 | 38,000 |
| 1987/06/27 | 6,450 | 6,600 | 6,450 | 6,600 | 99,000 |
| 1987/06/26 | 6,550 | 6,560 | 6,400 | 6,400 | 41,000 |
| 1987/06/25 | 6,600 | 6,690 | 6,600 | 6,600 | 41,000 |
| 1987/06/24 | 6,800 | 6,850 | 6,750 | 6,800 | 52,000 |
| 1987/06/23 | 6,990 | 6,990 | 6,820 | 6,950 | 8,000 |
| 1987/06/22 | 7,000 | 7,000 | 6,900 | 6,990 | 18,000 |
| 1987/06/19 | 6,810 | 6,900 | 6,800 | 6,900 | 40,000 |
| 1987/06/18 | 7,050 | 7,050 | 6,800 | 6,800 | 23,000 |
| 1987/06/17 | 7,120 | 7,120 | 7,000 | 7,100 | 25,000 |
| 1987/06/16 | 7,130 | 7,150 | 7,110 | 7,150 | 20,000 |
| 1987/06/15 | 7,250 | 7,250 | 7,140 | 7,150 | 10,000 |
| 1987/06/12 | 7,150 | 7,200 | 7,100 | 7,200 | 120,000 |
| 1987/06/11 | 7,200 | 7,200 | 7,150 | 7,200 | 9,000 |
| 1987/06/10 | 7,200 | 7,200 | 7,150 | 7,200 | 13,000 |
| 1987/06/09 | 7,200 | 7,230 | 7,200 | 7,200 | 44,000 |
| 1987/06/08 | 7,200 | 7,200 | 7,150 | 7,170 | 13,000 |
| 1987/06/06 | 7,250 | 7,270 | 7,200 | 7,200 | 9,000 |
| 1987/06/05 | 7,300 | 7,300 | 7,250 | 7,250 | 50,000 |
| 1987/06/04 | 7,300 | 7,300 | 7,250 | 7,250 | 21,000 |
| 1987/06/03 | 7,350 | 7,350 | 7,270 | 7,350 | 25,000 |
| 1987/06/01 | 7,700 | 7,700 | 7,600 | 7,650 | 33,000 |
| 1987/05/30 | 7,700 | 7,750 | 7,690 | 7,700 | 86,000 |
| 1987/05/29 | 7,600 | 7,700 | 7,580 | 7,700 | 86,000 |
| 1987/05/28 | 7,700 | 7,700 | 7,600 | 7,600 | 36,000 |
| 1987/05/27 | 7,800 | 7,810 | 7,650 | 7,650 | 327,000 |
| 1987/05/26 | 7,410 | 7,590 | 7,410 | 7,510 | 259,000 |
| 1987/05/25 | 7,190 | 7,290 | 7,100 | 7,110 | 94,000 |
| 1987/05/23 | 7,500 | 7,520 | 7,330 | 7,390 | 57,000 |
| 1987/05/22 | 7,720 | 7,720 | 7,500 | 7,520 | 51,000 |
| 1987/05/21 | 7,810 | 7,810 | 7,600 | 7,720 | 26,000 |
| 1987/05/20 | 7,850 | 7,850 | 7,700 | 7,810 | 75,000 |
| 1987/05/19 | 8,000 | 8,000 | 7,850 | 7,990 | 69,000 |
| 1987/05/18 | 8,040 | 8,080 | 7,950 | 8,000 | 152,000 |
| 1987/05/15 | 7,590 | 8,190 | 7,590 | 8,160 | 395,000 |
| 1987/05/14 | 7,800 | 7,900 | 7,600 | 7,600 | 311,000 |
| 1987/05/13 | 8,000 | 8,200 | 8,000 | 8,000 | 3,657,999 |