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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,359 | 1,359 | 1,345 | 1,345 | 44,500 |
| 2009/12/29 | 1,354 | 1,362 | 1,351 | 1,361 | 64,600 |
| 2009/12/28 | 1,363 | 1,363 | 1,350 | 1,353 | 31,200 |
| 2009/12/25 | 1,351 | 1,357 | 1,345 | 1,350 | 41,300 |
| 2009/12/24 | 1,357 | 1,362 | 1,350 | 1,355 | 56,100 |
| 2009/12/22 | 1,367 | 1,370 | 1,350 | 1,357 | 67,000 |
| 2009/12/21 | 1,377 | 1,377 | 1,354 | 1,361 | 56,900 |
| 2009/12/18 | 1,370 | 1,381 | 1,369 | 1,381 | 56,500 |
| 2009/12/17 | 1,370 | 1,385 | 1,370 | 1,379 | 44,300 |
| 2009/12/16 | 1,365 | 1,398 | 1,365 | 1,380 | 45,200 |
| 2009/12/15 | 1,355 | 1,368 | 1,352 | 1,362 | 35,700 |
| 2009/12/14 | 1,360 | 1,370 | 1,354 | 1,367 | 46,100 |
| 2009/12/11 | 1,380 | 1,380 | 1,360 | 1,373 | 81,400 |
| 2009/12/10 | 1,373 | 1,388 | 1,373 | 1,379 | 62,400 |
| 2009/12/09 | 1,375 | 1,388 | 1,369 | 1,380 | 37,300 |
| 2009/12/08 | 1,388 | 1,391 | 1,368 | 1,373 | 73,400 |
| 2009/12/07 | 1,412 | 1,412 | 1,386 | 1,395 | 36,600 |
| 2009/12/04 | 1,419 | 1,419 | 1,388 | 1,396 | 37,900 |
| 2009/12/03 | 1,389 | 1,418 | 1,385 | 1,418 | 72,900 |
| 2009/12/02 | 1,379 | 1,389 | 1,376 | 1,387 | 68,300 |
| 2009/12/01 | 1,351 | 1,384 | 1,351 | 1,384 | 67,300 |
| 2009/11/30 | 1,331 | 1,372 | 1,325 | 1,372 | 71,700 |
| 2009/11/27 | 1,320 | 1,339 | 1,320 | 1,331 | 51,000 |
| 2009/11/26 | 1,350 | 1,351 | 1,334 | 1,340 | 54,200 |
| 2009/11/25 | 1,364 | 1,368 | 1,341 | 1,349 | 82,100 |
| 2009/11/24 | 1,350 | 1,366 | 1,348 | 1,362 | 82,800 |
| 2009/11/20 | 1,340 | 1,358 | 1,340 | 1,358 | 46,000 |
| 2009/11/19 | 1,340 | 1,352 | 1,340 | 1,348 | 40,100 |
| 2009/11/18 | 1,350 | 1,362 | 1,345 | 1,352 | 53,100 |
| 2009/11/17 | 1,362 | 1,363 | 1,341 | 1,353 | 45,700 |
| 2009/11/16 | 1,360 | 1,371 | 1,352 | 1,362 | 37,400 |
| 2009/11/13 | 1,343 | 1,378 | 1,343 | 1,367 | 74,300 |
| 2009/11/12 | 1,365 | 1,366 | 1,339 | 1,344 | 65,500 |
| 2009/11/11 | 1,380 | 1,389 | 1,360 | 1,366 | 73,600 |
| 2009/11/10 | 1,402 | 1,407 | 1,389 | 1,392 | 56,200 |
| 2009/11/09 | 1,412 | 1,412 | 1,386 | 1,390 | 55,500 |
| 2009/11/06 | 1,409 | 1,414 | 1,394 | 1,402 | 59,300 |
| 2009/11/05 | 1,410 | 1,422 | 1,407 | 1,418 | 70,600 |
| 2009/11/04 | 1,408 | 1,425 | 1,388 | 1,422 | 85,500 |
| 2009/11/02 | 1,422 | 1,426 | 1,403 | 1,420 | 91,600 |
| 2009/10/30 | 1,425 | 1,430 | 1,408 | 1,421 | 97,300 |
| 2009/10/29 | 1,410 | 1,423 | 1,404 | 1,405 | 105,100 |
| 2009/10/28 | 1,427 | 1,434 | 1,412 | 1,420 | 90,800 |
| 2009/10/27 | 1,434 | 1,434 | 1,417 | 1,427 | 79,500 |
| 2009/10/26 | 1,430 | 1,439 | 1,424 | 1,433 | 86,600 |
| 2009/10/23 | 1,435 | 1,435 | 1,413 | 1,427 | 103,200 |
| 2009/10/22 | 1,427 | 1,433 | 1,414 | 1,430 | 84,700 |
| 2009/10/21 | 1,417 | 1,447 | 1,412 | 1,443 | 118,700 |
| 2009/10/20 | 1,398 | 1,421 | 1,398 | 1,419 | 92,400 |
| 2009/10/19 | 1,392 | 1,400 | 1,383 | 1,400 | 93,800 |
| 2009/10/16 | 1,381 | 1,386 | 1,371 | 1,386 | 90,200 |
| 2009/10/15 | 1,359 | 1,381 | 1,359 | 1,381 | 60,500 |
| 2009/10/14 | 1,361 | 1,364 | 1,347 | 1,357 | 82,500 |
| 2009/10/13 | 1,386 | 1,386 | 1,360 | 1,360 | 113,500 |
| 2009/10/09 | 1,350 | 1,350 | 1,328 | 1,341 | 65,700 |
| 2009/10/08 | 1,356 | 1,359 | 1,350 | 1,352 | 78,700 |
| 2009/10/07 | 1,331 | 1,350 | 1,331 | 1,347 | 66,600 |
| 2009/10/06 | 1,330 | 1,343 | 1,328 | 1,336 | 75,800 |
| 2009/10/05 | 1,346 | 1,347 | 1,326 | 1,337 | 45,600 |
| 2009/10/02 | 1,350 | 1,350 | 1,333 | 1,347 | 63,800 |
| 2009/10/01 | 1,370 | 1,370 | 1,348 | 1,356 | 49,600 |
| 2009/09/30 | 1,360 | 1,375 | 1,356 | 1,371 | 56,000 |
| 2009/09/29 | 1,351 | 1,368 | 1,351 | 1,360 | 57,600 |
| 2009/09/28 | 1,353 | 1,369 | 1,349 | 1,360 | 57,000 |
| 2009/09/25 | 1,375 | 1,378 | 1,346 | 1,353 | 58,900 |
| 2009/09/24 | 1,358 | 1,384 | 1,358 | 1,372 | 84,000 |
| 2009/09/18 | 1,359 | 1,362 | 1,339 | 1,358 | 61,500 |
| 2009/09/17 | 1,362 | 1,362 | 1,337 | 1,358 | 51,100 |
| 2009/09/16 | 1,375 | 1,375 | 1,336 | 1,342 | 82,300 |
| 2009/09/15 | 1,369 | 1,375 | 1,353 | 1,374 | 51,700 |
| 2009/09/14 | 1,381 | 1,384 | 1,353 | 1,367 | 46,100 |
| 2009/09/11 | 1,394 | 1,394 | 1,374 | 1,381 | 84,000 |
| 2009/09/10 | 1,370 | 1,399 | 1,370 | 1,398 | 76,800 |
| 2009/09/09 | 1,370 | 1,382 | 1,367 | 1,370 | 32,700 |
| 2009/09/08 | 1,385 | 1,386 | 1,370 | 1,376 | 49,200 |
| 2009/09/07 | 1,382 | 1,394 | 1,380 | 1,380 | 53,500 |
| 2009/09/04 | 1,390 | 1,390 | 1,380 | 1,381 | 59,800 |
| 2009/09/03 | 1,392 | 1,403 | 1,388 | 1,398 | 34,500 |
| 2009/09/02 | 1,407 | 1,408 | 1,386 | 1,396 | 56,700 |
| 2009/09/01 | 1,414 | 1,431 | 1,414 | 1,421 | 49,700 |
| 2009/08/31 | 1,425 | 1,436 | 1,403 | 1,422 | 71,800 |
| 2009/08/28 | 1,412 | 1,422 | 1,399 | 1,422 | 53,700 |
| 2009/08/27 | 1,413 | 1,413 | 1,395 | 1,400 | 59,600 |
| 2009/08/26 | 1,427 | 1,427 | 1,399 | 1,414 | 54,700 |
| 2009/08/25 | 1,425 | 1,427 | 1,403 | 1,407 | 97,500 |
| 2009/08/24 | 1,420 | 1,439 | 1,419 | 1,433 | 65,100 |
| 2009/08/21 | 1,412 | 1,414 | 1,396 | 1,409 | 51,000 |
| 2009/08/20 | 1,391 | 1,416 | 1,381 | 1,412 | 94,900 |
| 2009/08/19 | 1,380 | 1,386 | 1,372 | 1,381 | 58,800 |
| 2009/08/18 | 1,380 | 1,387 | 1,374 | 1,383 | 47,000 |
| 2009/08/17 | 1,403 | 1,403 | 1,381 | 1,387 | 61,700 |
| 2009/08/14 | 1,395 | 1,408 | 1,394 | 1,406 | 44,800 |
| 2009/08/13 | 1,397 | 1,409 | 1,384 | 1,399 | 46,200 |
| 2009/08/12 | 1,420 | 1,423 | 1,396 | 1,403 | 95,500 |
| 2009/08/11 | 1,393 | 1,400 | 1,388 | 1,399 | 56,800 |
| 2009/08/10 | 1,399 | 1,399 | 1,384 | 1,392 | 35,900 |
| 2009/08/07 | 1,405 | 1,405 | 1,380 | 1,390 | 45,500 |
| 2009/08/06 | 1,381 | 1,397 | 1,381 | 1,397 | 82,700 |
| 2009/08/05 | 1,398 | 1,399 | 1,380 | 1,387 | 71,400 |
| 2009/08/04 | 1,405 | 1,405 | 1,385 | 1,391 | 73,000 |
| 2009/08/03 | 1,415 | 1,415 | 1,390 | 1,398 | 72,000 |
| 2009/07/31 | 1,412 | 1,413 | 1,393 | 1,410 | 51,800 |
| 2009/07/30 | 1,404 | 1,406 | 1,390 | 1,398 | 39,200 |
| 2009/07/29 | 1,411 | 1,414 | 1,401 | 1,409 | 74,500 |
| 2009/07/28 | 1,415 | 1,418 | 1,405 | 1,414 | 83,300 |
| 2009/07/27 | 1,399 | 1,405 | 1,394 | 1,402 | 72,500 |
| 2009/07/24 | 1,399 | 1,399 | 1,384 | 1,398 | 44,700 |
| 2009/07/23 | 1,386 | 1,408 | 1,383 | 1,395 | 90,600 |
| 2009/07/22 | 1,389 | 1,401 | 1,382 | 1,400 | 81,800 |
| 2009/07/21 | 1,394 | 1,409 | 1,381 | 1,394 | 132,700 |
| 2009/07/17 | 1,362 | 1,376 | 1,322 | 1,376 | 140,700 |
| 2009/07/16 | 1,341 | 1,360 | 1,331 | 1,350 | 110,500 |
| 2009/07/15 | 1,297 | 1,339 | 1,291 | 1,336 | 130,300 |
| 2009/07/14 | 1,296 | 1,300 | 1,276 | 1,286 | 63,100 |
| 2009/07/13 | 1,293 | 1,306 | 1,287 | 1,288 | 86,900 |
| 2009/07/10 | 1,286 | 1,289 | 1,274 | 1,280 | 42,800 |
| 2009/07/09 | 1,280 | 1,281 | 1,271 | 1,272 | 80,100 |
| 2009/07/08 | 1,292 | 1,293 | 1,285 | 1,286 | 35,900 |
| 2009/07/07 | 1,292 | 1,307 | 1,292 | 1,302 | 47,600 |
| 2009/07/06 | 1,294 | 1,298 | 1,285 | 1,292 | 50,500 |
| 2009/07/03 | 1,305 | 1,306 | 1,293 | 1,299 | 82,900 |
| 2009/07/02 | 1,333 | 1,333 | 1,310 | 1,315 | 50,800 |
| 2009/07/01 | 1,312 | 1,335 | 1,310 | 1,322 | 70,800 |
| 2009/06/30 | 1,319 | 1,328 | 1,313 | 1,321 | 36,100 |
| 2009/06/29 | 1,329 | 1,334 | 1,308 | 1,317 | 44,800 |
| 2009/06/26 | 1,320 | 1,329 | 1,315 | 1,328 | 55,200 |
| 2009/06/25 | 1,297 | 1,318 | 1,281 | 1,314 | 88,800 |
| 2009/06/24 | 1,289 | 1,289 | 1,278 | 1,280 | 43,600 |
| 2009/06/23 | 1,285 | 1,293 | 1,275 | 1,277 | 89,000 |
| 2009/06/22 | 1,286 | 1,302 | 1,286 | 1,298 | 105,400 |
| 2009/06/19 | 1,312 | 1,313 | 1,285 | 1,285 | 98,100 |
| 2009/06/18 | 1,317 | 1,318 | 1,292 | 1,308 | 79,500 |
| 2009/06/17 | 1,304 | 1,314 | 1,303 | 1,310 | 61,900 |
| 2009/06/16 | 1,326 | 1,326 | 1,296 | 1,298 | 87,000 |
| 2009/06/15 | 1,320 | 1,329 | 1,320 | 1,329 | 84,700 |
| 2009/06/12 | 1,310 | 1,321 | 1,305 | 1,318 | 115,000 |
| 2009/06/11 | 1,319 | 1,322 | 1,314 | 1,319 | 25,900 |
| 2009/06/10 | 1,314 | 1,328 | 1,306 | 1,328 | 45,100 |
| 2009/06/09 | 1,320 | 1,320 | 1,309 | 1,314 | 60,100 |
| 2009/06/08 | 1,327 | 1,338 | 1,315 | 1,325 | 65,600 |
| 2009/06/05 | 1,339 | 1,344 | 1,324 | 1,326 | 49,100 |
| 2009/06/04 | 1,346 | 1,346 | 1,334 | 1,337 | 42,200 |
| 2009/06/03 | 1,347 | 1,354 | 1,325 | 1,338 | 56,000 |
| 2009/06/02 | 1,349 | 1,350 | 1,340 | 1,347 | 75,500 |
| 2009/06/01 | 1,335 | 1,343 | 1,319 | 1,337 | 64,100 |
| 2009/05/29 | 1,320 | 1,326 | 1,301 | 1,317 | 63,200 |
| 2009/05/28 | 1,307 | 1,334 | 1,307 | 1,319 | 58,100 |
| 2009/05/27 | 1,346 | 1,348 | 1,326 | 1,332 | 50,300 |
| 2009/05/26 | 1,340 | 1,346 | 1,326 | 1,341 | 84,100 |
| 2009/05/25 | 1,326 | 1,349 | 1,326 | 1,345 | 90,700 |
| 2009/05/22 | 1,339 | 1,341 | 1,326 | 1,326 | 49,500 |
| 2009/05/21 | 1,342 | 1,347 | 1,330 | 1,344 | 48,900 |
| 2009/05/20 | 1,330 | 1,350 | 1,310 | 1,344 | 68,300 |
| 2009/05/19 | 1,328 | 1,337 | 1,314 | 1,330 | 47,200 |
| 2009/05/18 | 1,322 | 1,330 | 1,305 | 1,310 | 50,900 |
| 2009/05/15 | 1,314 | 1,338 | 1,314 | 1,328 | 44,200 |
| 2009/05/14 | 1,320 | 1,336 | 1,314 | 1,314 | 43,900 |
| 2009/05/13 | 1,340 | 1,343 | 1,329 | 1,339 | 46,400 |
| 2009/05/12 | 1,339 | 1,349 | 1,339 | 1,341 | 37,800 |
| 2009/05/11 | 1,337 | 1,345 | 1,331 | 1,341 | 51,500 |
| 2009/05/08 | 1,325 | 1,329 | 1,315 | 1,329 | 48,100 |
| 2009/05/07 | 1,340 | 1,340 | 1,307 | 1,316 | 86,300 |
| 2009/05/01 | 1,328 | 1,340 | 1,310 | 1,313 | 99,600 |
| 2009/04/30 | 1,291 | 1,316 | 1,284 | 1,288 | 56,100 |
| 2009/04/28 | 1,294 | 1,298 | 1,271 | 1,271 | 42,700 |
| 2009/04/27 | 1,272 | 1,293 | 1,272 | 1,279 | 43,400 |
| 2009/04/24 | 1,299 | 1,302 | 1,287 | 1,288 | 44,700 |
| 2009/04/23 | 1,289 | 1,314 | 1,283 | 1,311 | 66,500 |
| 2009/04/22 | 1,292 | 1,297 | 1,279 | 1,288 | 41,100 |
| 2009/04/21 | 1,299 | 1,300 | 1,276 | 1,289 | 63,800 |
| 2009/04/20 | 1,308 | 1,316 | 1,302 | 1,306 | 45,300 |
| 2009/04/17 | 1,331 | 1,331 | 1,305 | 1,305 | 22,500 |
| 2009/04/16 | 1,320 | 1,342 | 1,310 | 1,322 | 55,400 |
| 2009/04/15 | 1,309 | 1,320 | 1,299 | 1,316 | 42,200 |
| 2009/04/14 | 1,301 | 1,306 | 1,289 | 1,299 | 57,200 |
| 2009/04/13 | 1,309 | 1,320 | 1,301 | 1,305 | 29,200 |
| 2009/04/10 | 1,320 | 1,320 | 1,300 | 1,309 | 30,100 |
| 2009/04/09 | 1,303 | 1,313 | 1,291 | 1,313 | 34,400 |
| 2009/04/08 | 1,321 | 1,322 | 1,293 | 1,302 | 44,400 |
| 2009/04/07 | 1,313 | 1,322 | 1,297 | 1,320 | 59,800 |
| 2009/04/06 | 1,325 | 1,326 | 1,291 | 1,297 | 76,500 |
| 2009/04/03 | 1,340 | 1,345 | 1,322 | 1,334 | 56,200 |
| 2009/04/02 | 1,340 | 1,346 | 1,323 | 1,343 | 56,700 |
| 2009/04/01 | 1,290 | 1,323 | 1,281 | 1,323 | 64,300 |
| 2009/03/31 | 1,303 | 1,317 | 1,291 | 1,296 | 53,100 |
| 2009/03/30 | 1,348 | 1,364 | 1,311 | 1,311 | 70,200 |
| 2009/03/27 | 1,359 | 1,359 | 1,337 | 1,348 | 63,500 |
| 2009/03/26 | 1,360 | 1,360 | 1,326 | 1,350 | 43,100 |
| 2009/03/25 | 1,320 | 1,350 | 1,317 | 1,350 | 114,700 |
| 2009/03/24 | 1,298 | 1,324 | 1,283 | 1,319 | 126,800 |
| 2009/03/23 | 1,250 | 1,278 | 1,245 | 1,278 | 89,100 |
| 2009/03/19 | 1,248 | 1,254 | 1,223 | 1,224 | 74,700 |
| 2009/03/18 | 1,238 | 1,243 | 1,223 | 1,234 | 54,800 |
| 2009/03/17 | 1,190 | 1,238 | 1,190 | 1,229 | 92,100 |
| 2009/03/16 | 1,201 | 1,212 | 1,185 | 1,193 | 79,400 |
| 2009/03/13 | 1,176 | 1,202 | 1,176 | 1,189 | 133,600 |
| 2009/03/12 | 1,202 | 1,216 | 1,190 | 1,196 | 56,300 |
| 2009/03/11 | 1,225 | 1,225 | 1,201 | 1,206 | 58,900 |
| 2009/03/10 | 1,220 | 1,225 | 1,187 | 1,187 | 79,200 |
| 2009/03/09 | 1,259 | 1,260 | 1,227 | 1,232 | 62,400 |
| 2009/03/06 | 1,260 | 1,270 | 1,243 | 1,243 | 100,200 |
| 2009/03/05 | 1,280 | 1,300 | 1,263 | 1,294 | 74,500 |
| 2009/03/04 | 1,222 | 1,251 | 1,210 | 1,246 | 124,700 |
| 2009/03/03 | 1,253 | 1,257 | 1,223 | 1,227 | 109,700 |
| 2009/03/02 | 1,280 | 1,290 | 1,261 | 1,278 | 33,200 |
| 2009/02/27 | 1,266 | 1,296 | 1,257 | 1,296 | 78,000 |
| 2009/02/26 | 1,296 | 1,296 | 1,262 | 1,274 | 77,100 |
| 2009/02/25 | 1,290 | 1,292 | 1,261 | 1,281 | 91,200 |
| 2009/02/24 | 1,297 | 1,297 | 1,274 | 1,284 | 56,600 |
| 2009/02/23 | 1,260 | 1,293 | 1,255 | 1,288 | 31,400 |
| 2009/02/20 | 1,265 | 1,281 | 1,265 | 1,267 | 41,700 |
| 2009/02/19 | 1,310 | 1,315 | 1,266 | 1,272 | 122,500 |
| 2009/02/18 | 1,294 | 1,313 | 1,286 | 1,309 | 67,000 |
| 2009/02/17 | 1,306 | 1,323 | 1,291 | 1,304 | 196,600 |
| 2009/02/16 | 1,297 | 1,310 | 1,287 | 1,302 | 320,500 |
| 2009/02/13 | 1,256 | 1,292 | 1,256 | 1,283 | 202,600 |
| 2009/02/12 | 1,252 | 1,273 | 1,245 | 1,255 | 187,500 |
| 2009/02/10 | 1,279 | 1,280 | 1,252 | 1,258 | 57,700 |
| 2009/02/09 | 1,298 | 1,311 | 1,249 | 1,259 | 103,000 |
| 2009/02/06 | 1,333 | 1,334 | 1,299 | 1,312 | 105,000 |
| 2009/02/05 | 1,330 | 1,330 | 1,311 | 1,319 | 111,100 |
| 2009/02/04 | 1,293 | 1,339 | 1,292 | 1,333 | 97,700 |
| 2009/02/03 | 1,309 | 1,310 | 1,294 | 1,294 | 41,500 |
| 2009/02/02 | 1,290 | 1,321 | 1,289 | 1,308 | 50,300 |
| 2009/01/30 | 1,298 | 1,315 | 1,293 | 1,310 | 81,400 |
| 2009/01/29 | 1,320 | 1,328 | 1,295 | 1,326 | 76,100 |
| 2009/01/28 | 1,320 | 1,322 | 1,302 | 1,317 | 52,000 |
| 2009/01/27 | 1,280 | 1,320 | 1,274 | 1,317 | 92,700 |
| 2009/01/26 | 1,269 | 1,280 | 1,261 | 1,270 | 53,800 |
| 2009/01/23 | 1,263 | 1,267 | 1,251 | 1,256 | 34,700 |
| 2009/01/22 | 1,270 | 1,284 | 1,246 | 1,283 | 69,500 |
| 2009/01/21 | 1,238 | 1,254 | 1,236 | 1,238 | 46,400 |
| 2009/01/20 | 1,260 | 1,266 | 1,241 | 1,246 | 46,000 |
| 2009/01/19 | 1,268 | 1,287 | 1,248 | 1,260 | 101,100 |
| 2009/01/16 | 1,259 | 1,288 | 1,259 | 1,288 | 57,000 |
| 2009/01/15 | 1,240 | 1,280 | 1,236 | 1,259 | 102,000 |
| 2009/01/14 | 1,245 | 1,274 | 1,242 | 1,257 | 75,300 |
| 2009/01/13 | 1,279 | 1,283 | 1,241 | 1,241 | 80,400 |
| 2009/01/09 | 1,300 | 1,310 | 1,290 | 1,293 | 59,900 |
| 2009/01/08 | 1,309 | 1,311 | 1,296 | 1,303 | 94,800 |
| 2009/01/07 | 1,315 | 1,329 | 1,313 | 1,317 | 99,500 |
| 2009/01/06 | 1,343 | 1,343 | 1,311 | 1,312 | 117,400 |
| 2009/01/05 | 1,340 | 1,349 | 1,330 | 1,332 | 72,700 |