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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,106 | 1,107 | 1,093 | 1,096 | 21,800 |
| 2010/12/29 | 1,092 | 1,103 | 1,092 | 1,103 | 31,500 |
| 2010/12/28 | 1,092 | 1,095 | 1,091 | 1,094 | 25,500 |
| 2010/12/27 | 1,100 | 1,101 | 1,091 | 1,096 | 50,900 |
| 2010/12/24 | 1,093 | 1,103 | 1,093 | 1,101 | 67,700 |
| 2010/12/22 | 1,111 | 1,113 | 1,099 | 1,101 | 83,300 |
| 2010/12/21 | 1,110 | 1,117 | 1,105 | 1,110 | 90,200 |
| 2010/12/20 | 1,125 | 1,125 | 1,107 | 1,117 | 55,200 |
| 2010/12/17 | 1,128 | 1,128 | 1,124 | 1,125 | 60,400 |
| 2010/12/16 | 1,120 | 1,134 | 1,117 | 1,124 | 90,700 |
| 2010/12/15 | 1,111 | 1,124 | 1,111 | 1,124 | 133,300 |
| 2010/12/14 | 1,095 | 1,100 | 1,095 | 1,100 | 82,400 |
| 2010/12/13 | 1,094 | 1,098 | 1,083 | 1,098 | 111,300 |
| 2010/12/10 | 1,072 | 1,085 | 1,071 | 1,076 | 128,400 |
| 2010/12/09 | 1,068 | 1,075 | 1,067 | 1,072 | 70,500 |
| 2010/12/08 | 1,070 | 1,071 | 1,063 | 1,068 | 68,000 |
| 2010/12/07 | 1,054 | 1,067 | 1,052 | 1,067 | 95,200 |
| 2010/12/06 | 1,060 | 1,062 | 1,053 | 1,054 | 72,900 |
| 2010/12/03 | 1,061 | 1,064 | 1,058 | 1,058 | 59,300 |
| 2010/12/02 | 1,064 | 1,064 | 1,056 | 1,059 | 60,400 |
| 2010/12/01 | 1,052 | 1,056 | 1,048 | 1,054 | 58,500 |
| 2010/11/30 | 1,060 | 1,061 | 1,055 | 1,055 | 65,600 |
| 2010/11/29 | 1,060 | 1,065 | 1,056 | 1,060 | 47,100 |
| 2010/11/26 | 1,066 | 1,067 | 1,050 | 1,059 | 69,800 |
| 2010/11/25 | 1,072 | 1,073 | 1,066 | 1,067 | 61,900 |
| 2010/11/24 | 1,064 | 1,073 | 1,064 | 1,068 | 67,300 |
| 2010/11/22 | 1,065 | 1,070 | 1,065 | 1,067 | 56,200 |
| 2010/11/19 | 1,055 | 1,063 | 1,053 | 1,060 | 81,700 |
| 2010/11/18 | 1,053 | 1,061 | 1,050 | 1,056 | 75,000 |
| 2010/11/17 | 1,042 | 1,051 | 1,041 | 1,051 | 23,600 |
| 2010/11/16 | 1,055 | 1,057 | 1,045 | 1,046 | 67,200 |
| 2010/11/15 | 1,053 | 1,058 | 1,050 | 1,055 | 33,600 |
| 2010/11/12 | 1,050 | 1,055 | 1,048 | 1,050 | 33,300 |
| 2010/11/11 | 1,050 | 1,054 | 1,045 | 1,054 | 71,500 |
| 2010/11/10 | 1,048 | 1,057 | 1,041 | 1,053 | 48,900 |
| 2010/11/09 | 1,053 | 1,059 | 1,046 | 1,049 | 38,800 |
| 2010/11/08 | 1,064 | 1,064 | 1,051 | 1,059 | 38,900 |
| 2010/11/05 | 1,042 | 1,064 | 1,042 | 1,054 | 89,700 |
| 2010/11/04 | 1,022 | 1,036 | 1,022 | 1,033 | 44,800 |
| 2010/11/02 | 1,009 | 1,022 | 1,006 | 1,018 | 43,100 |
| 2010/11/01 | 1,026 | 1,029 | 1,011 | 1,013 | 62,400 |
| 2010/10/29 | 1,033 | 1,037 | 1,023 | 1,031 | 52,700 |
| 2010/10/28 | 1,042 | 1,045 | 1,037 | 1,037 | 102,800 |
| 2010/10/27 | 1,040 | 1,048 | 1,040 | 1,045 | 48,800 |
| 2010/10/26 | 1,049 | 1,050 | 1,042 | 1,042 | 51,300 |
| 2010/10/25 | 1,052 | 1,062 | 1,047 | 1,050 | 57,800 |
| 2010/10/22 | 1,050 | 1,060 | 1,050 | 1,058 | 48,700 |
| 2010/10/21 | 1,056 | 1,059 | 1,050 | 1,053 | 58,100 |
| 2010/10/20 | 1,063 | 1,064 | 1,054 | 1,056 | 69,900 |
| 2010/10/19 | 1,061 | 1,073 | 1,061 | 1,063 | 41,400 |
| 2010/10/18 | 1,057 | 1,065 | 1,056 | 1,060 | 52,800 |
| 2010/10/15 | 1,077 | 1,077 | 1,058 | 1,059 | 67,200 |
| 2010/10/14 | 1,072 | 1,085 | 1,072 | 1,080 | 70,300 |
| 2010/10/13 | 1,076 | 1,081 | 1,056 | 1,070 | 89,700 |
| 2010/10/12 | 1,105 | 1,110 | 1,075 | 1,075 | 123,800 |
| 2010/10/08 | 1,110 | 1,118 | 1,109 | 1,113 | 70,000 |
| 2010/10/07 | 1,103 | 1,118 | 1,103 | 1,112 | 64,000 |
| 2010/10/06 | 1,109 | 1,110 | 1,097 | 1,104 | 47,800 |
| 2010/10/05 | 1,100 | 1,106 | 1,090 | 1,103 | 71,400 |
| 2010/10/04 | 1,112 | 1,113 | 1,100 | 1,100 | 47,300 |
| 2010/10/01 | 1,115 | 1,116 | 1,105 | 1,110 | 67,900 |
| 2010/09/30 | 1,124 | 1,128 | 1,111 | 1,111 | 40,900 |
| 2010/09/29 | 1,116 | 1,127 | 1,116 | 1,126 | 42,200 |
| 2010/09/28 | 1,117 | 1,123 | 1,113 | 1,120 | 40,700 |
| 2010/09/27 | 1,122 | 1,122 | 1,113 | 1,120 | 40,100 |
| 2010/09/24 | 1,120 | 1,122 | 1,112 | 1,113 | 38,300 |
| 2010/09/22 | 1,131 | 1,133 | 1,124 | 1,124 | 30,900 |
| 2010/09/21 | 1,135 | 1,136 | 1,127 | 1,127 | 44,600 |
| 2010/09/17 | 1,129 | 1,143 | 1,129 | 1,137 | 38,100 |
| 2010/09/16 | 1,136 | 1,138 | 1,126 | 1,128 | 25,300 |
| 2010/09/15 | 1,129 | 1,140 | 1,125 | 1,132 | 46,200 |
| 2010/09/14 | 1,136 | 1,138 | 1,125 | 1,130 | 30,600 |
| 2010/09/13 | 1,131 | 1,143 | 1,129 | 1,139 | 42,800 |
| 2010/09/10 | 1,112 | 1,150 | 1,112 | 1,131 | 110,600 |
| 2010/09/09 | 1,125 | 1,136 | 1,125 | 1,134 | 34,500 |
| 2010/09/08 | 1,124 | 1,130 | 1,115 | 1,120 | 45,100 |
| 2010/09/07 | 1,129 | 1,136 | 1,127 | 1,130 | 40,400 |
| 2010/09/06 | 1,125 | 1,127 | 1,118 | 1,125 | 40,000 |
| 2010/09/03 | 1,122 | 1,124 | 1,117 | 1,119 | 24,400 |
| 2010/09/02 | 1,129 | 1,129 | 1,115 | 1,119 | 44,600 |
| 2010/09/01 | 1,118 | 1,128 | 1,112 | 1,118 | 47,200 |
| 2010/08/31 | 1,143 | 1,147 | 1,115 | 1,118 | 63,700 |
| 2010/08/30 | 1,150 | 1,161 | 1,147 | 1,158 | 32,700 |
| 2010/08/27 | 1,120 | 1,147 | 1,120 | 1,138 | 46,900 |
| 2010/08/26 | 1,130 | 1,134 | 1,120 | 1,128 | 39,200 |
| 2010/08/25 | 1,127 | 1,130 | 1,110 | 1,119 | 44,500 |
| 2010/08/24 | 1,139 | 1,142 | 1,130 | 1,133 | 30,100 |
| 2010/08/23 | 1,140 | 1,148 | 1,140 | 1,141 | 19,100 |
| 2010/08/20 | 1,150 | 1,155 | 1,145 | 1,147 | 32,700 |
| 2010/08/19 | 1,150 | 1,158 | 1,147 | 1,155 | 26,800 |
| 2010/08/18 | 1,146 | 1,148 | 1,142 | 1,148 | 44,600 |
| 2010/08/17 | 1,153 | 1,158 | 1,141 | 1,146 | 36,500 |
| 2010/08/16 | 1,152 | 1,157 | 1,151 | 1,156 | 24,800 |
| 2010/08/13 | 1,158 | 1,160 | 1,148 | 1,151 | 53,600 |
| 2010/08/12 | 1,150 | 1,162 | 1,149 | 1,160 | 26,500 |
| 2010/08/11 | 1,165 | 1,170 | 1,158 | 1,161 | 40,600 |
| 2010/08/10 | 1,180 | 1,186 | 1,167 | 1,174 | 33,800 |
| 2010/08/09 | 1,180 | 1,188 | 1,172 | 1,187 | 60,300 |
| 2010/08/06 | 1,176 | 1,195 | 1,170 | 1,193 | 50,000 |
| 2010/08/05 | 1,178 | 1,189 | 1,177 | 1,186 | 39,000 |
| 2010/08/04 | 1,182 | 1,182 | 1,163 | 1,176 | 42,200 |
| 2010/08/03 | 1,179 | 1,188 | 1,166 | 1,182 | 74,900 |
| 2010/08/02 | 1,164 | 1,184 | 1,160 | 1,164 | 57,700 |
| 2010/07/30 | 1,161 | 1,171 | 1,156 | 1,164 | 69,300 |
| 2010/07/29 | 1,176 | 1,186 | 1,167 | 1,168 | 81,000 |
| 2010/07/28 | 1,177 | 1,197 | 1,176 | 1,197 | 102,200 |
| 2010/07/27 | 1,168 | 1,174 | 1,164 | 1,171 | 33,300 |
| 2010/07/26 | 1,179 | 1,181 | 1,168 | 1,172 | 39,300 |
| 2010/07/23 | 1,172 | 1,179 | 1,165 | 1,176 | 63,900 |
| 2010/07/22 | 1,156 | 1,177 | 1,156 | 1,171 | 58,100 |
| 2010/07/21 | 1,198 | 1,199 | 1,153 | 1,173 | 113,800 |
| 2010/07/20 | 1,195 | 1,209 | 1,185 | 1,193 | 117,100 |
| 2010/07/16 | 1,185 | 1,213 | 1,176 | 1,200 | 218,900 |
| 2010/07/15 | 1,164 | 1,170 | 1,155 | 1,160 | 43,900 |
| 2010/07/14 | 1,154 | 1,168 | 1,154 | 1,165 | 42,100 |
| 2010/07/13 | 1,172 | 1,175 | 1,152 | 1,153 | 65,300 |
| 2010/07/12 | 1,175 | 1,185 | 1,170 | 1,172 | 29,000 |
| 2010/07/09 | 1,192 | 1,198 | 1,179 | 1,183 | 37,500 |
| 2010/07/08 | 1,178 | 1,185 | 1,172 | 1,182 | 54,100 |
| 2010/07/07 | 1,178 | 1,178 | 1,167 | 1,169 | 37,500 |
| 2010/07/06 | 1,157 | 1,180 | 1,156 | 1,178 | 32,800 |
| 2010/07/05 | 1,160 | 1,173 | 1,148 | 1,168 | 40,300 |
| 2010/07/02 | 1,138 | 1,148 | 1,138 | 1,146 | 28,000 |
| 2010/07/01 | 1,136 | 1,150 | 1,130 | 1,140 | 46,000 |
| 2010/06/30 | 1,153 | 1,168 | 1,085 | 1,153 | 98,700 |
| 2010/06/29 | 1,168 | 1,176 | 1,160 | 1,164 | 51,000 |
| 2010/06/28 | 1,170 | 1,180 | 1,161 | 1,168 | 33,600 |
| 2010/06/25 | 1,176 | 1,195 | 1,167 | 1,178 | 57,900 |
| 2010/06/24 | 1,189 | 1,195 | 1,176 | 1,187 | 35,800 |
| 2010/06/23 | 1,204 | 1,205 | 1,190 | 1,193 | 38,700 |
| 2010/06/22 | 1,202 | 1,208 | 1,199 | 1,204 | 34,100 |
| 2010/06/21 | 1,190 | 1,207 | 1,190 | 1,202 | 42,200 |
| 2010/06/18 | 1,195 | 1,195 | 1,182 | 1,186 | 46,100 |
| 2010/06/17 | 1,192 | 1,199 | 1,190 | 1,191 | 31,600 |
| 2010/06/16 | 1,184 | 1,200 | 1,179 | 1,194 | 58,200 |
| 2010/06/15 | 1,180 | 1,184 | 1,171 | 1,176 | 25,400 |
| 2010/06/14 | 1,172 | 1,182 | 1,170 | 1,180 | 36,300 |
| 2010/06/11 | 1,163 | 1,169 | 1,159 | 1,167 | 91,100 |
| 2010/06/10 | 1,155 | 1,163 | 1,154 | 1,159 | 39,300 |
| 2010/06/09 | 1,160 | 1,163 | 1,151 | 1,155 | 57,000 |
| 2010/06/08 | 1,156 | 1,170 | 1,155 | 1,165 | 43,800 |
| 2010/06/07 | 1,168 | 1,171 | 1,158 | 1,160 | 59,600 |
| 2010/06/04 | 1,180 | 1,183 | 1,175 | 1,178 | 41,500 |
| 2010/06/03 | 1,171 | 1,183 | 1,164 | 1,180 | 55,500 |
| 2010/06/02 | 1,175 | 1,177 | 1,161 | 1,164 | 70,200 |
| 2010/06/01 | 1,176 | 1,184 | 1,166 | 1,180 | 57,200 |
| 2010/05/31 | 1,152 | 1,170 | 1,146 | 1,163 | 83,900 |
| 2010/05/28 | 1,150 | 1,155 | 1,144 | 1,150 | 92,100 |
| 2010/05/27 | 1,139 | 1,143 | 1,127 | 1,140 | 122,500 |
| 2010/05/26 | 1,153 | 1,165 | 1,153 | 1,155 | 178,500 |
| 2010/05/25 | 1,185 | 1,185 | 1,158 | 1,167 | 153,700 |
| 2010/05/24 | 1,188 | 1,200 | 1,182 | 1,185 | 73,000 |
| 2010/05/21 | 1,179 | 1,184 | 1,177 | 1,180 | 101,900 |
| 2010/05/20 | 1,208 | 1,210 | 1,199 | 1,204 | 110,300 |
| 2010/05/19 | 1,230 | 1,231 | 1,206 | 1,214 | 123,000 |
| 2010/05/18 | 1,241 | 1,256 | 1,233 | 1,241 | 107,000 |
| 2010/05/17 | 1,252 | 1,258 | 1,231 | 1,232 | 133,000 |
| 2010/05/14 | 1,256 | 1,264 | 1,254 | 1,256 | 63,800 |
| 2010/05/13 | 1,262 | 1,263 | 1,255 | 1,258 | 55,200 |
| 2010/05/12 | 1,270 | 1,271 | 1,252 | 1,254 | 67,000 |
| 2010/05/11 | 1,278 | 1,280 | 1,260 | 1,262 | 89,700 |
| 2010/05/10 | 1,250 | 1,268 | 1,248 | 1,262 | 146,900 |
| 2010/05/07 | 1,247 | 1,258 | 1,229 | 1,253 | 149,200 |
| 2010/05/06 | 1,286 | 1,289 | 1,278 | 1,282 | 111,800 |
| 2010/04/30 | 1,307 | 1,313 | 1,303 | 1,308 | 74,500 |
| 2010/04/28 | 1,301 | 1,308 | 1,297 | 1,299 | 147,400 |
| 2010/04/27 | 1,322 | 1,324 | 1,316 | 1,320 | 134,100 |
| 2010/04/26 | 1,318 | 1,322 | 1,312 | 1,322 | 130,100 |
| 2010/04/23 | 1,290 | 1,304 | 1,289 | 1,302 | 144,900 |
| 2010/04/22 | 1,277 | 1,289 | 1,276 | 1,288 | 162,000 |
| 2010/04/21 | 1,276 | 1,278 | 1,268 | 1,277 | 151,100 |
| 2010/04/20 | 1,265 | 1,269 | 1,265 | 1,265 | 66,700 |
| 2010/04/19 | 1,261 | 1,277 | 1,261 | 1,262 | 119,000 |
| 2010/04/16 | 1,267 | 1,267 | 1,260 | 1,260 | 66,200 |
| 2010/04/15 | 1,267 | 1,269 | 1,260 | 1,261 | 91,000 |
| 2010/04/14 | 1,263 | 1,268 | 1,259 | 1,260 | 64,800 |
| 2010/04/13 | 1,260 | 1,262 | 1,259 | 1,260 | 75,900 |
| 2010/04/12 | 1,263 | 1,263 | 1,258 | 1,259 | 121,000 |
| 2010/04/09 | 1,251 | 1,258 | 1,251 | 1,258 | 47,600 |
| 2010/04/08 | 1,254 | 1,262 | 1,248 | 1,248 | 97,500 |
| 2010/04/07 | 1,253 | 1,260 | 1,250 | 1,258 | 88,600 |
| 2010/04/06 | 1,259 | 1,259 | 1,251 | 1,253 | 72,000 |
| 2010/04/05 | 1,255 | 1,259 | 1,252 | 1,254 | 79,100 |
| 2010/04/02 | 1,255 | 1,258 | 1,250 | 1,253 | 69,400 |
| 2010/04/01 | 1,259 | 1,259 | 1,250 | 1,251 | 106,500 |
| 2010/03/31 | 1,250 | 1,258 | 1,243 | 1,255 | 119,600 |
| 2010/03/30 | 1,240 | 1,249 | 1,232 | 1,239 | 125,600 |
| 2010/03/29 | 1,231 | 1,234 | 1,227 | 1,231 | 61,400 |
| 2010/03/26 | 1,237 | 1,239 | 1,228 | 1,232 | 109,600 |
| 2010/03/25 | 1,242 | 1,243 | 1,230 | 1,232 | 93,500 |
| 2010/03/24 | 1,250 | 1,250 | 1,231 | 1,241 | 53,900 |
| 2010/03/23 | 1,248 | 1,249 | 1,241 | 1,245 | 68,500 |
| 2010/03/19 | 1,248 | 1,249 | 1,246 | 1,248 | 51,200 |
| 2010/03/18 | 1,245 | 1,248 | 1,244 | 1,244 | 78,400 |
| 2010/03/17 | 1,238 | 1,247 | 1,237 | 1,247 | 79,100 |
| 2010/03/16 | 1,238 | 1,243 | 1,237 | 1,237 | 53,800 |
| 2010/03/15 | 1,226 | 1,238 | 1,225 | 1,237 | 103,300 |
| 2010/03/12 | 1,220 | 1,222 | 1,214 | 1,221 | 96,000 |
| 2010/03/11 | 1,214 | 1,220 | 1,210 | 1,216 | 69,200 |
| 2010/03/10 | 1,225 | 1,226 | 1,214 | 1,214 | 58,700 |
| 2010/03/09 | 1,225 | 1,228 | 1,220 | 1,224 | 57,800 |
| 2010/03/08 | 1,218 | 1,226 | 1,217 | 1,226 | 72,100 |
| 2010/03/05 | 1,205 | 1,219 | 1,205 | 1,213 | 114,600 |
| 2010/03/04 | 1,205 | 1,210 | 1,199 | 1,205 | 86,800 |
| 2010/03/03 | 1,195 | 1,207 | 1,195 | 1,207 | 92,100 |
| 2010/03/02 | 1,194 | 1,197 | 1,191 | 1,195 | 95,700 |
| 2010/03/01 | 1,200 | 1,204 | 1,192 | 1,194 | 63,100 |
| 2010/02/26 | 1,203 | 1,203 | 1,194 | 1,199 | 96,600 |
| 2010/02/25 | 1,194 | 1,199 | 1,189 | 1,195 | 130,000 |
| 2010/02/24 | 1,190 | 1,194 | 1,188 | 1,191 | 120,700 |
| 2010/02/23 | 1,193 | 1,198 | 1,190 | 1,191 | 71,200 |
| 2010/02/22 | 1,196 | 1,207 | 1,191 | 1,195 | 138,100 |
| 2010/02/19 | 1,193 | 1,195 | 1,186 | 1,189 | 153,500 |
| 2010/02/18 | 1,181 | 1,189 | 1,179 | 1,188 | 122,200 |
| 2010/02/17 | 1,180 | 1,183 | 1,178 | 1,179 | 146,200 |
| 2010/02/16 | 1,180 | 1,182 | 1,177 | 1,179 | 95,100 |
| 2010/02/15 | 1,174 | 1,183 | 1,174 | 1,179 | 140,100 |
| 2010/02/12 | 1,155 | 1,167 | 1,153 | 1,167 | 172,400 |
| 2010/02/10 | 1,158 | 1,158 | 1,148 | 1,149 | 93,300 |
| 2010/02/09 | 1,153 | 1,155 | 1,145 | 1,148 | 111,600 |
| 2010/02/08 | 1,159 | 1,162 | 1,150 | 1,153 | 143,600 |
| 2010/02/05 | 1,160 | 1,162 | 1,151 | 1,156 | 221,100 |
| 2010/02/04 | 1,177 | 1,182 | 1,166 | 1,170 | 176,400 |
| 2010/02/03 | 1,177 | 1,179 | 1,170 | 1,176 | 253,000 |
| 2010/02/02 | 1,162 | 1,162 | 1,150 | 1,160 | 208,200 |
| 2010/02/01 | 1,162 | 1,162 | 1,142 | 1,161 | 283,300 |
| 2010/01/29 | 1,174 | 1,174 | 1,154 | 1,159 | 401,900 |
| 2010/01/28 | 1,190 | 1,191 | 1,176 | 1,177 | 666,000 |
| 2010/01/27 | 1,221 | 1,223 | 1,193 | 1,194 | 354,400 |
| 2010/01/26 | 1,258 | 1,258 | 1,221 | 1,221 | 287,700 |
| 2010/01/25 | 1,258 | 1,266 | 1,245 | 1,248 | 167,100 |
| 2010/01/22 | 1,273 | 1,273 | 1,255 | 1,263 | 205,700 |
| 2010/01/21 | 1,275 | 1,278 | 1,268 | 1,276 | 169,900 |
| 2010/01/20 | 1,271 | 1,277 | 1,269 | 1,271 | 147,500 |
| 2010/01/19 | 1,282 | 1,282 | 1,266 | 1,270 | 200,000 |
| 2010/01/18 | 1,283 | 1,287 | 1,279 | 1,281 | 164,300 |
| 2010/01/15 | 1,278 | 1,285 | 1,278 | 1,281 | 266,300 |
| 2010/01/14 | 1,262 | 1,284 | 1,252 | 1,276 | 620,500 |
| 2010/01/13 | 1,360 | 1,366 | 1,352 | 1,352 | 169,200 |
| 2010/01/12 | 1,353 | 1,357 | 1,350 | 1,354 | 269,300 |
| 2010/01/08 | 1,347 | 1,360 | 1,347 | 1,352 | 82,600 |
| 2010/01/07 | 1,341 | 1,345 | 1,338 | 1,341 | 49,700 |
| 2010/01/06 | 1,346 | 1,346 | 1,336 | 1,340 | 54,500 |
| 2010/01/05 | 1,368 | 1,368 | 1,332 | 1,336 | 93,300 |
| 2010/01/04 | 1,345 | 1,358 | 1,345 | 1,351 | 26,500 |