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 |
|---|---|---|---|---|---|
| 2014/12/30 | 2,019 | 2,023 | 1,987 | 2,006 | 99,800 |
| 2014/12/29 | 2,024 | 2,029 | 1,984 | 2,014 | 97,000 |
| 2014/12/26 | 2,020 | 2,030 | 2,001 | 2,022 | 92,200 |
| 2014/12/25 | 2,010 | 2,028 | 1,980 | 2,020 | 155,100 |
| 2014/12/24 | 2,000 | 2,037 | 1,980 | 2,033 | 271,800 |
| 2014/12/22 | 1,945 | 1,965 | 1,936 | 1,965 | 183,000 |
| 2014/12/19 | 1,900 | 1,938 | 1,894 | 1,932 | 245,800 |
| 2014/12/18 | 1,850 | 1,899 | 1,849 | 1,895 | 226,100 |
| 2014/12/17 | 1,802 | 1,843 | 1,802 | 1,829 | 129,900 |
| 2014/12/16 | 1,816 | 1,839 | 1,808 | 1,820 | 96,300 |
| 2014/12/15 | 1,852 | 1,860 | 1,839 | 1,842 | 81,200 |
| 2014/12/12 | 1,821 | 1,881 | 1,815 | 1,852 | 207,100 |
| 2014/12/11 | 1,790 | 1,835 | 1,790 | 1,821 | 198,000 |
| 2014/12/10 | 1,825 | 1,859 | 1,815 | 1,826 | 189,300 |
| 2014/12/09 | 1,840 | 1,854 | 1,825 | 1,844 | 154,500 |
| 2014/12/08 | 1,879 | 1,879 | 1,836 | 1,843 | 324,000 |
| 2014/12/05 | 1,790 | 1,872 | 1,775 | 1,867 | 556,800 |
| 2014/12/04 | 1,810 | 1,814 | 1,764 | 1,774 | 301,200 |
| 2014/12/03 | 1,777 | 1,807 | 1,766 | 1,796 | 387,800 |
| 2014/12/02 | 1,749 | 1,780 | 1,744 | 1,777 | 84,600 |
| 2014/12/01 | 1,731 | 1,768 | 1,731 | 1,749 | 113,000 |
| 2014/11/28 | 1,730 | 1,748 | 1,728 | 1,736 | 142,600 |
| 2014/11/27 | 1,736 | 1,752 | 1,725 | 1,732 | 174,800 |
| 2014/11/26 | 1,777 | 1,786 | 1,757 | 1,760 | 187,400 |
| 2014/11/25 | 1,835 | 1,840 | 1,797 | 1,807 | 169,500 |
| 2014/11/21 | 1,742 | 1,832 | 1,735 | 1,827 | 436,300 |
| 2014/11/20 | 1,765 | 1,780 | 1,742 | 1,749 | 143,500 |
| 2014/11/19 | 1,753 | 1,770 | 1,728 | 1,736 | 89,500 |
| 2014/11/18 | 1,690 | 1,760 | 1,690 | 1,758 | 340,200 |
| 2014/11/17 | 1,700 | 1,709 | 1,673 | 1,685 | 190,300 |
| 2014/11/14 | 1,700 | 1,711 | 1,679 | 1,703 | 204,600 |
| 2014/11/13 | 1,638 | 1,692 | 1,638 | 1,686 | 229,300 |
| 2014/11/12 | 1,625 | 1,649 | 1,624 | 1,638 | 158,800 |
| 2014/11/11 | 1,614 | 1,633 | 1,608 | 1,618 | 144,300 |
| 2014/11/10 | 1,600 | 1,630 | 1,591 | 1,618 | 121,800 |
| 2014/11/07 | 1,610 | 1,642 | 1,610 | 1,633 | 107,200 |
| 2014/11/06 | 1,644 | 1,651 | 1,610 | 1,618 | 150,500 |
| 2014/11/05 | 1,630 | 1,660 | 1,626 | 1,639 | 199,900 |
| 2014/11/04 | 1,686 | 1,699 | 1,625 | 1,640 | 277,100 |
| 2014/10/31 | 1,631 | 1,665 | 1,623 | 1,656 | 376,200 |
| 2014/10/30 | 1,595 | 1,624 | 1,586 | 1,617 | 276,200 |
| 2014/10/29 | 1,585 | 1,596 | 1,576 | 1,593 | 170,900 |
| 2014/10/28 | 1,571 | 1,584 | 1,557 | 1,581 | 139,200 |
| 2014/10/27 | 1,567 | 1,595 | 1,560 | 1,576 | 241,300 |
| 2014/10/24 | 1,535 | 1,568 | 1,520 | 1,563 | 229,500 |
| 2014/10/23 | 1,519 | 1,550 | 1,517 | 1,530 | 208,900 |
| 2014/10/22 | 1,485 | 1,517 | 1,483 | 1,517 | 200,100 |
| 2014/10/21 | 1,480 | 1,498 | 1,464 | 1,478 | 152,900 |
| 2014/10/20 | 1,485 | 1,499 | 1,462 | 1,490 | 176,400 |
| 2014/10/17 | 1,437 | 1,484 | 1,434 | 1,477 | 326,200 |
| 2014/10/16 | 1,454 | 1,454 | 1,405 | 1,407 | 201,400 |
| 2014/10/15 | 1,425 | 1,487 | 1,415 | 1,457 | 353,400 |
| 2014/10/14 | 1,390 | 1,438 | 1,377 | 1,415 | 347,800 |
| 2014/10/10 | 1,360 | 1,369 | 1,355 | 1,357 | 57,400 |
| 2014/10/09 | 1,389 | 1,389 | 1,370 | 1,370 | 49,000 |
| 2014/10/08 | 1,381 | 1,384 | 1,375 | 1,375 | 54,900 |
| 2014/10/07 | 1,399 | 1,407 | 1,396 | 1,396 | 50,200 |
| 2014/10/06 | 1,390 | 1,399 | 1,381 | 1,392 | 39,800 |
| 2014/10/03 | 1,375 | 1,387 | 1,375 | 1,377 | 41,100 |
| 2014/10/02 | 1,393 | 1,393 | 1,380 | 1,380 | 63,300 |
| 2014/10/01 | 1,393 | 1,404 | 1,393 | 1,398 | 29,500 |
| 2014/09/30 | 1,393 | 1,400 | 1,392 | 1,397 | 41,700 |
| 2014/09/29 | 1,396 | 1,397 | 1,388 | 1,393 | 40,400 |
| 2014/09/26 | 1,400 | 1,404 | 1,392 | 1,393 | 46,200 |
| 2014/09/25 | 1,408 | 1,414 | 1,405 | 1,411 | 83,900 |
| 2014/09/24 | 1,389 | 1,406 | 1,389 | 1,405 | 52,800 |
| 2014/09/22 | 1,400 | 1,400 | 1,368 | 1,389 | 66,000 |
| 2014/09/19 | 1,395 | 1,408 | 1,395 | 1,407 | 71,000 |
| 2014/09/18 | 1,400 | 1,402 | 1,393 | 1,401 | 41,800 |
| 2014/09/17 | 1,399 | 1,402 | 1,394 | 1,394 | 43,000 |
| 2014/09/16 | 1,388 | 1,400 | 1,386 | 1,398 | 68,300 |
| 2014/09/12 | 1,386 | 1,389 | 1,382 | 1,385 | 75,800 |
| 2014/09/11 | 1,381 | 1,388 | 1,378 | 1,378 | 36,500 |
| 2014/09/10 | 1,377 | 1,382 | 1,375 | 1,381 | 37,900 |
| 2014/09/09 | 1,387 | 1,389 | 1,377 | 1,377 | 43,100 |
| 2014/09/08 | 1,380 | 1,382 | 1,367 | 1,382 | 60,100 |
| 2014/09/05 | 1,385 | 1,385 | 1,374 | 1,375 | 19,200 |
| 2014/09/04 | 1,376 | 1,382 | 1,374 | 1,376 | 48,900 |
| 2014/09/03 | 1,379 | 1,388 | 1,373 | 1,378 | 43,400 |
| 2014/09/02 | 1,385 | 1,389 | 1,376 | 1,379 | 47,900 |
| 2014/09/01 | 1,384 | 1,390 | 1,380 | 1,385 | 39,700 |
| 2014/08/29 | 1,396 | 1,396 | 1,376 | 1,384 | 42,900 |
| 2014/08/28 | 1,399 | 1,399 | 1,384 | 1,399 | 41,200 |
| 2014/08/27 | 1,393 | 1,400 | 1,388 | 1,400 | 56,200 |
| 2014/08/26 | 1,404 | 1,404 | 1,390 | 1,393 | 36,100 |
| 2014/08/25 | 1,401 | 1,404 | 1,392 | 1,401 | 31,900 |
| 2014/08/22 | 1,400 | 1,400 | 1,397 | 1,397 | 22,700 |
| 2014/08/21 | 1,393 | 1,400 | 1,390 | 1,400 | 37,400 |
| 2014/08/20 | 1,389 | 1,395 | 1,388 | 1,390 | 38,900 |
| 2014/08/19 | 1,395 | 1,400 | 1,393 | 1,398 | 34,500 |
| 2014/08/18 | 1,401 | 1,401 | 1,394 | 1,398 | 23,800 |
| 2014/08/15 | 1,400 | 1,405 | 1,395 | 1,398 | 29,000 |
| 2014/08/14 | 1,407 | 1,407 | 1,402 | 1,404 | 31,800 |
| 2014/08/13 | 1,395 | 1,405 | 1,385 | 1,405 | 43,200 |
| 2014/08/12 | 1,383 | 1,395 | 1,383 | 1,394 | 23,300 |
| 2014/08/11 | 1,372 | 1,379 | 1,367 | 1,379 | 28,700 |
| 2014/08/08 | 1,391 | 1,394 | 1,365 | 1,367 | 44,400 |
| 2014/08/07 | 1,382 | 1,390 | 1,379 | 1,390 | 26,600 |
| 2014/08/06 | 1,388 | 1,392 | 1,375 | 1,382 | 42,500 |
| 2014/08/05 | 1,397 | 1,401 | 1,387 | 1,387 | 36,000 |
| 2014/08/04 | 1,393 | 1,407 | 1,391 | 1,398 | 46,000 |
| 2014/08/01 | 1,395 | 1,398 | 1,386 | 1,388 | 37,600 |
| 2014/07/31 | 1,405 | 1,405 | 1,398 | 1,398 | 36,700 |
| 2014/07/30 | 1,394 | 1,405 | 1,391 | 1,405 | 37,600 |
| 2014/07/29 | 1,397 | 1,397 | 1,389 | 1,394 | 18,600 |
| 2014/07/28 | 1,400 | 1,401 | 1,389 | 1,391 | 34,100 |
| 2014/07/25 | 1,410 | 1,410 | 1,396 | 1,398 | 30,200 |
| 2014/07/24 | 1,395 | 1,410 | 1,394 | 1,402 | 50,900 |
| 2014/07/23 | 1,404 | 1,408 | 1,400 | 1,404 | 37,000 |
| 2014/07/22 | 1,399 | 1,407 | 1,398 | 1,404 | 45,200 |
| 2014/07/18 | 1,390 | 1,395 | 1,380 | 1,392 | 36,100 |
| 2014/07/17 | 1,395 | 1,399 | 1,387 | 1,396 | 34,100 |
| 2014/07/16 | 1,382 | 1,399 | 1,375 | 1,395 | 52,600 |
| 2014/07/15 | 1,390 | 1,400 | 1,388 | 1,395 | 43,700 |
| 2014/07/14 | 1,360 | 1,405 | 1,330 | 1,390 | 150,500 |
| 2014/07/11 | 1,364 | 1,370 | 1,355 | 1,364 | 54,500 |
| 2014/07/10 | 1,390 | 1,391 | 1,371 | 1,372 | 64,600 |
| 2014/07/09 | 1,385 | 1,386 | 1,376 | 1,383 | 23,800 |
| 2014/07/08 | 1,396 | 1,399 | 1,385 | 1,387 | 52,800 |
| 2014/07/07 | 1,400 | 1,409 | 1,391 | 1,397 | 63,200 |
| 2014/07/04 | 1,395 | 1,402 | 1,390 | 1,402 | 38,700 |
| 2014/07/03 | 1,396 | 1,397 | 1,390 | 1,394 | 37,000 |
| 2014/07/02 | 1,404 | 1,404 | 1,395 | 1,399 | 55,700 |
| 2014/07/01 | 1,403 | 1,409 | 1,399 | 1,399 | 64,800 |
| 2014/06/30 | 1,396 | 1,402 | 1,389 | 1,397 | 62,200 |
| 2014/06/27 | 1,390 | 1,396 | 1,376 | 1,393 | 95,000 |
| 2014/06/26 | 1,385 | 1,394 | 1,385 | 1,389 | 68,400 |
| 2014/06/25 | 1,387 | 1,388 | 1,378 | 1,384 | 68,100 |
| 2014/06/24 | 1,384 | 1,386 | 1,380 | 1,385 | 31,400 |
| 2014/06/23 | 1,388 | 1,392 | 1,381 | 1,384 | 68,700 |
| 2014/06/20 | 1,380 | 1,385 | 1,377 | 1,380 | 148,300 |
| 2014/06/19 | 1,376 | 1,384 | 1,372 | 1,383 | 58,300 |
| 2014/06/18 | 1,384 | 1,384 | 1,377 | 1,378 | 52,400 |
| 2014/06/17 | 1,376 | 1,385 | 1,372 | 1,378 | 61,200 |
| 2014/06/16 | 1,368 | 1,386 | 1,367 | 1,377 | 54,900 |
| 2014/06/13 | 1,341 | 1,382 | 1,341 | 1,378 | 133,600 |
| 2014/06/12 | 1,365 | 1,365 | 1,350 | 1,355 | 78,400 |
| 2014/06/11 | 1,362 | 1,371 | 1,360 | 1,367 | 52,900 |
| 2014/06/10 | 1,371 | 1,373 | 1,361 | 1,362 | 52,100 |
| 2014/06/09 | 1,371 | 1,376 | 1,369 | 1,374 | 31,800 |
| 2014/06/06 | 1,372 | 1,374 | 1,360 | 1,371 | 81,100 |
| 2014/06/05 | 1,384 | 1,386 | 1,370 | 1,374 | 57,600 |
| 2014/06/04 | 1,381 | 1,386 | 1,375 | 1,386 | 51,100 |
| 2014/06/03 | 1,380 | 1,388 | 1,376 | 1,384 | 66,800 |
| 2014/06/02 | 1,377 | 1,381 | 1,371 | 1,379 | 56,100 |
| 2014/05/30 | 1,372 | 1,377 | 1,364 | 1,366 | 80,500 |
| 2014/05/29 | 1,376 | 1,381 | 1,373 | 1,377 | 64,700 |
| 2014/05/28 | 1,380 | 1,390 | 1,374 | 1,384 | 190,000 |
| 2014/05/27 | 1,401 | 1,411 | 1,387 | 1,387 | 253,900 |
| 2014/05/26 | 1,401 | 1,411 | 1,400 | 1,405 | 158,300 |
| 2014/05/23 | 1,388 | 1,407 | 1,385 | 1,400 | 87,900 |
| 2014/05/22 | 1,364 | 1,384 | 1,360 | 1,381 | 65,600 |
| 2014/05/21 | 1,366 | 1,370 | 1,355 | 1,357 | 55,400 |
| 2014/05/20 | 1,370 | 1,381 | 1,366 | 1,367 | 61,500 |
| 2014/05/19 | 1,386 | 1,389 | 1,369 | 1,370 | 58,100 |
| 2014/05/16 | 1,391 | 1,396 | 1,381 | 1,383 | 88,100 |
| 2014/05/15 | 1,400 | 1,404 | 1,392 | 1,403 | 42,100 |
| 2014/05/14 | 1,414 | 1,417 | 1,400 | 1,404 | 49,900 |
| 2014/05/13 | 1,420 | 1,424 | 1,410 | 1,414 | 42,700 |
| 2014/05/12 | 1,426 | 1,426 | 1,414 | 1,414 | 38,300 |
| 2014/05/09 | 1,410 | 1,426 | 1,409 | 1,416 | 56,500 |
| 2014/05/08 | 1,413 | 1,427 | 1,410 | 1,415 | 44,800 |
| 2014/05/07 | 1,436 | 1,437 | 1,414 | 1,414 | 64,000 |
| 2014/05/02 | 1,436 | 1,440 | 1,431 | 1,440 | 32,800 |
| 2014/05/01 | 1,430 | 1,438 | 1,428 | 1,438 | 39,700 |
| 2014/04/30 | 1,435 | 1,438 | 1,427 | 1,428 | 37,700 |
| 2014/04/28 | 1,439 | 1,439 | 1,424 | 1,431 | 36,000 |
| 2014/04/25 | 1,438 | 1,441 | 1,434 | 1,440 | 58,700 |
| 2014/04/24 | 1,421 | 1,440 | 1,421 | 1,437 | 61,800 |
| 2014/04/23 | 1,414 | 1,435 | 1,414 | 1,431 | 60,600 |
| 2014/04/22 | 1,416 | 1,420 | 1,408 | 1,410 | 34,100 |
| 2014/04/21 | 1,410 | 1,422 | 1,409 | 1,415 | 31,300 |
| 2014/04/18 | 1,399 | 1,408 | 1,396 | 1,408 | 35,700 |
| 2014/04/17 | 1,398 | 1,407 | 1,392 | 1,399 | 61,500 |
| 2014/04/16 | 1,387 | 1,404 | 1,387 | 1,399 | 64,700 |
| 2014/04/15 | 1,385 | 1,397 | 1,380 | 1,387 | 55,600 |
| 2014/04/14 | 1,400 | 1,429 | 1,380 | 1,382 | 121,100 |
| 2014/04/11 | 1,366 | 1,388 | 1,361 | 1,380 | 71,700 |
| 2014/04/10 | 1,395 | 1,406 | 1,380 | 1,380 | 103,100 |
| 2014/04/09 | 1,400 | 1,404 | 1,381 | 1,386 | 86,600 |
| 2014/04/08 | 1,420 | 1,432 | 1,412 | 1,412 | 60,600 |
| 2014/04/07 | 1,438 | 1,447 | 1,427 | 1,434 | 60,800 |
| 2014/04/04 | 1,436 | 1,449 | 1,436 | 1,447 | 88,000 |
| 2014/04/03 | 1,433 | 1,446 | 1,430 | 1,442 | 109,200 |
| 2014/04/02 | 1,430 | 1,443 | 1,423 | 1,434 | 113,000 |
| 2014/04/01 | 1,424 | 1,430 | 1,411 | 1,430 | 91,200 |
| 2014/03/31 | 1,420 | 1,427 | 1,398 | 1,420 | 132,900 |
| 2014/03/28 | 1,385 | 1,407 | 1,378 | 1,402 | 128,500 |
| 2014/03/27 | 1,364 | 1,385 | 1,358 | 1,379 | 106,800 |
| 2014/03/26 | 1,342 | 1,370 | 1,342 | 1,363 | 90,800 |
| 2014/03/25 | 1,350 | 1,375 | 1,333 | 1,340 | 108,300 |
| 2014/03/24 | 1,325 | 1,365 | 1,324 | 1,342 | 101,400 |
| 2014/03/20 | 1,327 | 1,327 | 1,301 | 1,301 | 86,300 |
| 2014/03/19 | 1,315 | 1,327 | 1,308 | 1,308 | 27,900 |
| 2014/03/18 | 1,296 | 1,316 | 1,290 | 1,308 | 40,700 |
| 2014/03/17 | 1,302 | 1,309 | 1,281 | 1,283 | 57,500 |
| 2014/03/14 | 1,323 | 1,340 | 1,309 | 1,309 | 115,500 |
| 2014/03/13 | 1,342 | 1,358 | 1,341 | 1,348 | 28,400 |
| 2014/03/12 | 1,342 | 1,358 | 1,340 | 1,343 | 34,300 |
| 2014/03/11 | 1,350 | 1,362 | 1,349 | 1,358 | 37,400 |
| 2014/03/10 | 1,346 | 1,355 | 1,346 | 1,350 | 16,800 |
| 2014/03/07 | 1,359 | 1,360 | 1,347 | 1,357 | 54,700 |
| 2014/03/06 | 1,350 | 1,358 | 1,340 | 1,357 | 51,300 |
| 2014/03/05 | 1,347 | 1,359 | 1,345 | 1,352 | 48,700 |
| 2014/03/04 | 1,313 | 1,344 | 1,311 | 1,341 | 44,500 |
| 2014/03/03 | 1,320 | 1,326 | 1,307 | 1,320 | 34,100 |
| 2014/02/28 | 1,325 | 1,337 | 1,324 | 1,334 | 43,200 |
| 2014/02/27 | 1,340 | 1,354 | 1,323 | 1,326 | 62,700 |
| 2014/02/26 | 1,358 | 1,360 | 1,349 | 1,354 | 56,300 |
| 2014/02/25 | 1,355 | 1,361 | 1,352 | 1,358 | 54,600 |
| 2014/02/24 | 1,345 | 1,353 | 1,326 | 1,350 | 62,200 |
| 2014/02/21 | 1,313 | 1,345 | 1,313 | 1,341 | 79,200 |
| 2014/02/20 | 1,310 | 1,321 | 1,295 | 1,299 | 38,800 |
| 2014/02/19 | 1,310 | 1,324 | 1,303 | 1,317 | 34,100 |
| 2014/02/18 | 1,309 | 1,319 | 1,294 | 1,317 | 64,900 |
| 2014/02/17 | 1,280 | 1,300 | 1,269 | 1,299 | 65,500 |
| 2014/02/14 | 1,298 | 1,303 | 1,269 | 1,277 | 62,600 |
| 2014/02/13 | 1,305 | 1,313 | 1,287 | 1,295 | 55,300 |
| 2014/02/12 | 1,293 | 1,315 | 1,292 | 1,304 | 46,600 |
| 2014/02/10 | 1,288 | 1,288 | 1,273 | 1,281 | 33,700 |
| 2014/02/07 | 1,272 | 1,286 | 1,251 | 1,262 | 77,500 |
| 2014/02/06 | 1,245 | 1,255 | 1,239 | 1,242 | 44,500 |
| 2014/02/05 | 1,241 | 1,253 | 1,222 | 1,240 | 79,000 |
| 2014/02/04 | 1,287 | 1,288 | 1,227 | 1,230 | 141,700 |
| 2014/02/03 | 1,314 | 1,318 | 1,300 | 1,301 | 50,700 |
| 2014/01/31 | 1,316 | 1,325 | 1,303 | 1,313 | 60,900 |
| 2014/01/30 | 1,316 | 1,318 | 1,303 | 1,308 | 52,500 |
| 2014/01/29 | 1,320 | 1,339 | 1,320 | 1,339 | 28,100 |
| 2014/01/28 | 1,312 | 1,325 | 1,303 | 1,309 | 61,400 |
| 2014/01/27 | 1,331 | 1,332 | 1,312 | 1,312 | 83,000 |
| 2014/01/24 | 1,335 | 1,350 | 1,327 | 1,335 | 71,600 |
| 2014/01/23 | 1,350 | 1,356 | 1,340 | 1,340 | 49,100 |
| 2014/01/22 | 1,360 | 1,360 | 1,343 | 1,355 | 57,900 |
| 2014/01/21 | 1,364 | 1,366 | 1,357 | 1,360 | 34,800 |
| 2014/01/20 | 1,356 | 1,365 | 1,351 | 1,362 | 38,900 |
| 2014/01/17 | 1,357 | 1,361 | 1,352 | 1,354 | 40,000 |
| 2014/01/16 | 1,370 | 1,370 | 1,358 | 1,358 | 96,600 |
| 2014/01/15 | 1,350 | 1,378 | 1,345 | 1,362 | 160,000 |
| 2014/01/14 | 1,332 | 1,334 | 1,316 | 1,317 | 63,800 |
| 2014/01/10 | 1,347 | 1,347 | 1,326 | 1,344 | 68,500 |
| 2014/01/09 | 1,345 | 1,348 | 1,340 | 1,346 | 41,100 |
| 2014/01/08 | 1,333 | 1,342 | 1,333 | 1,342 | 28,900 |
| 2014/01/07 | 1,343 | 1,344 | 1,332 | 1,332 | 30,200 |
| 2014/01/06 | 1,335 | 1,343 | 1,335 | 1,339 | 48,700 |