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 |
|---|---|---|---|---|---|
| 2017/12/29 | 3,935 | 3,935 | 3,890 | 3,910 | 67,500 |
| 2017/12/28 | 3,915 | 3,965 | 3,885 | 3,935 | 76,500 |
| 2017/12/27 | 3,945 | 3,950 | 3,930 | 3,940 | 46,600 |
| 2017/12/26 | 3,940 | 3,980 | 3,910 | 3,950 | 70,200 |
| 2017/12/25 | 3,980 | 3,980 | 3,895 | 3,940 | 111,000 |
| 2017/12/22 | 3,920 | 3,995 | 3,920 | 3,975 | 81,800 |
| 2017/12/21 | 3,915 | 3,940 | 3,870 | 3,930 | 93,700 |
| 2017/12/20 | 3,930 | 3,940 | 3,910 | 3,915 | 51,600 |
| 2017/12/19 | 3,930 | 3,980 | 3,915 | 3,945 | 79,100 |
| 2017/12/18 | 4,000 | 4,000 | 3,950 | 3,955 | 90,800 |
| 2017/12/15 | 3,880 | 3,985 | 3,870 | 3,955 | 151,000 |
| 2017/12/14 | 3,975 | 3,985 | 3,880 | 3,885 | 117,400 |
| 2017/12/13 | 3,920 | 3,920 | 3,855 | 3,905 | 90,900 |
| 2017/12/12 | 3,950 | 3,950 | 3,875 | 3,895 | 98,100 |
| 2017/12/11 | 3,880 | 3,930 | 3,865 | 3,925 | 92,300 |
| 2017/12/08 | 3,845 | 3,880 | 3,810 | 3,880 | 120,000 |
| 2017/12/07 | 3,775 | 3,875 | 3,740 | 3,865 | 144,000 |
| 2017/12/06 | 3,780 | 3,825 | 3,770 | 3,785 | 116,500 |
| 2017/12/05 | 3,755 | 3,800 | 3,710 | 3,785 | 116,800 |
| 2017/12/04 | 3,735 | 3,780 | 3,735 | 3,755 | 103,200 |
| 2017/12/01 | 3,705 | 3,755 | 3,700 | 3,740 | 134,000 |
| 2017/11/30 | 3,690 | 3,715 | 3,670 | 3,715 | 94,300 |
| 2017/11/29 | 3,650 | 3,715 | 3,650 | 3,690 | 182,100 |
| 2017/11/28 | 3,610 | 3,635 | 3,575 | 3,605 | 118,100 |
| 2017/11/27 | 3,600 | 3,650 | 3,585 | 3,640 | 165,000 |
| 2017/11/24 | 3,585 | 3,600 | 3,555 | 3,585 | 90,800 |
| 2017/11/22 | 3,710 | 3,710 | 3,595 | 3,595 | 136,400 |
| 2017/11/21 | 3,665 | 3,720 | 3,640 | 3,685 | 141,400 |
| 2017/11/20 | 3,590 | 3,685 | 3,590 | 3,675 | 141,600 |
| 2017/11/17 | 3,630 | 3,630 | 3,585 | 3,610 | 136,200 |
| 2017/11/16 | 3,565 | 3,635 | 3,560 | 3,615 | 145,200 |
| 2017/11/15 | 3,590 | 3,605 | 3,550 | 3,560 | 137,000 |
| 2017/11/14 | 3,595 | 3,635 | 3,585 | 3,610 | 117,300 |
| 2017/11/13 | 3,570 | 3,605 | 3,570 | 3,595 | 83,900 |
| 2017/11/10 | 3,580 | 3,580 | 3,535 | 3,570 | 206,800 |
| 2017/11/09 | 3,685 | 3,700 | 3,615 | 3,640 | 191,800 |
| 2017/11/08 | 3,610 | 3,680 | 3,605 | 3,675 | 198,800 |
| 2017/11/07 | 3,555 | 3,610 | 3,525 | 3,610 | 230,800 |
| 2017/11/06 | 3,500 | 3,550 | 3,490 | 3,545 | 155,100 |
| 2017/11/02 | 3,515 | 3,545 | 3,505 | 3,520 | 163,500 |
| 2017/11/01 | 3,430 | 3,495 | 3,420 | 3,485 | 249,700 |
| 2017/10/31 | 3,445 | 3,455 | 3,415 | 3,425 | 279,700 |
| 2017/10/30 | 3,480 | 3,485 | 3,455 | 3,455 | 250,000 |
| 2017/10/27 | 3,515 | 3,520 | 3,485 | 3,510 | 202,300 |
| 2017/10/26 | 3,535 | 3,555 | 3,525 | 3,530 | 122,600 |
| 2017/10/25 | 3,585 | 3,590 | 3,545 | 3,560 | 103,600 |
| 2017/10/24 | 3,580 | 3,620 | 3,575 | 3,595 | 116,500 |
| 2017/10/23 | 3,600 | 3,620 | 3,580 | 3,605 | 167,900 |
| 2017/10/20 | 3,530 | 3,570 | 3,515 | 3,555 | 140,300 |
| 2017/10/19 | 3,540 | 3,570 | 3,515 | 3,560 | 136,300 |
| 2017/10/18 | 3,535 | 3,565 | 3,535 | 3,560 | 106,900 |
| 2017/10/17 | 3,540 | 3,565 | 3,510 | 3,565 | 173,900 |
| 2017/10/16 | 3,580 | 3,610 | 3,540 | 3,570 | 245,100 |
| 2017/10/13 | 3,560 | 3,630 | 3,555 | 3,620 | 467,700 |
| 2017/10/12 | 3,505 | 3,570 | 3,505 | 3,560 | 401,800 |
| 2017/10/11 | 3,410 | 3,530 | 3,410 | 3,480 | 527,800 |
| 2017/10/10 | 3,300 | 3,430 | 3,290 | 3,390 | 608,900 |
| 2017/10/06 | 3,315 | 3,350 | 3,305 | 3,320 | 257,200 |
| 2017/10/05 | 3,355 | 3,355 | 3,275 | 3,295 | 228,500 |
| 2017/10/04 | 3,285 | 3,370 | 3,285 | 3,340 | 428,900 |
| 2017/10/03 | 3,220 | 3,280 | 3,210 | 3,270 | 344,300 |
| 2017/10/02 | 3,200 | 3,210 | 3,170 | 3,170 | 119,200 |
| 2017/09/29 | 3,140 | 3,215 | 3,140 | 3,200 | 202,800 |
| 2017/09/28 | 3,130 | 3,155 | 3,115 | 3,150 | 169,400 |
| 2017/09/27 | 3,145 | 3,155 | 3,110 | 3,130 | 204,800 |
| 2017/09/26 | 3,185 | 3,185 | 3,130 | 3,140 | 154,500 |
| 2017/09/25 | 3,135 | 3,165 | 3,110 | 3,160 | 280,900 |
| 2017/09/22 | 3,155 | 3,170 | 3,115 | 3,120 | 186,900 |
| 2017/09/21 | 3,125 | 3,160 | 3,120 | 3,135 | 325,000 |
| 2017/09/20 | 3,160 | 3,175 | 3,115 | 3,130 | 280,500 |
| 2017/09/19 | 3,225 | 3,230 | 3,115 | 3,170 | 431,900 |
| 2017/09/15 | 3,220 | 3,225 | 3,195 | 3,225 | 143,000 |
| 2017/09/14 | 3,215 | 3,265 | 3,210 | 3,215 | 163,600 |
| 2017/09/13 | 3,220 | 3,230 | 3,180 | 3,215 | 267,900 |
| 2017/09/12 | 3,185 | 3,225 | 3,175 | 3,215 | 254,300 |
| 2017/09/11 | 3,210 | 3,220 | 3,170 | 3,190 | 498,600 |
| 2017/09/08 | 3,305 | 3,335 | 3,215 | 3,230 | 361,400 |
| 2017/09/07 | 3,385 | 3,395 | 3,350 | 3,355 | 136,500 |
| 2017/09/06 | 3,385 | 3,410 | 3,340 | 3,385 | 142,100 |
| 2017/09/05 | 3,440 | 3,440 | 3,350 | 3,360 | 148,300 |
| 2017/09/04 | 3,445 | 3,480 | 3,395 | 3,440 | 129,600 |
| 2017/09/01 | 3,430 | 3,450 | 3,380 | 3,445 | 142,200 |
| 2017/08/31 | 3,410 | 3,425 | 3,405 | 3,410 | 136,800 |
| 2017/08/30 | 3,465 | 3,465 | 3,420 | 3,445 | 94,400 |
| 2017/08/29 | 3,415 | 3,465 | 3,405 | 3,455 | 123,800 |
| 2017/08/28 | 3,460 | 3,470 | 3,410 | 3,440 | 121,400 |
| 2017/08/25 | 3,465 | 3,470 | 3,410 | 3,450 | 114,700 |
| 2017/08/24 | 3,430 | 3,505 | 3,425 | 3,470 | 225,900 |
| 2017/08/23 | 3,415 | 3,445 | 3,395 | 3,420 | 160,600 |
| 2017/08/22 | 3,455 | 3,460 | 3,400 | 3,420 | 140,200 |
| 2017/08/21 | 3,370 | 3,460 | 3,360 | 3,445 | 305,400 |
| 2017/08/18 | 3,325 | 3,365 | 3,275 | 3,355 | 226,200 |
| 2017/08/17 | 3,360 | 3,370 | 3,310 | 3,360 | 198,800 |
| 2017/08/16 | 3,330 | 3,380 | 3,320 | 3,360 | 171,600 |
| 2017/08/15 | 3,330 | 3,335 | 3,305 | 3,325 | 156,200 |
| 2017/08/14 | 3,350 | 3,370 | 3,305 | 3,310 | 134,600 |
| 2017/08/10 | 3,350 | 3,380 | 3,315 | 3,345 | 144,400 |
| 2017/08/09 | 3,320 | 3,345 | 3,285 | 3,335 | 175,600 |
| 2017/08/08 | 3,345 | 3,375 | 3,325 | 3,340 | 181,000 |
| 2017/08/07 | 3,360 | 3,360 | 3,295 | 3,320 | 235,200 |
| 2017/08/04 | 3,340 | 3,395 | 3,335 | 3,360 | 152,800 |
| 2017/08/03 | 3,390 | 3,400 | 3,345 | 3,355 | 166,300 |
| 2017/08/02 | 3,385 | 3,395 | 3,360 | 3,385 | 146,600 |
| 2017/08/01 | 3,375 | 3,415 | 3,375 | 3,400 | 220,700 |
| 2017/07/31 | 3,410 | 3,420 | 3,360 | 3,365 | 268,400 |
| 2017/07/28 | 3,420 | 3,460 | 3,410 | 3,430 | 143,600 |
| 2017/07/27 | 3,440 | 3,455 | 3,380 | 3,420 | 372,700 |
| 2017/07/26 | 3,560 | 3,580 | 3,440 | 3,440 | 442,600 |
| 2017/07/25 | 3,590 | 3,610 | 3,560 | 3,570 | 94,300 |
| 2017/07/24 | 3,575 | 3,605 | 3,555 | 3,600 | 92,700 |
| 2017/07/21 | 3,615 | 3,625 | 3,565 | 3,575 | 116,900 |
| 2017/07/20 | 3,685 | 3,705 | 3,610 | 3,615 | 127,100 |
| 2017/07/19 | 3,645 | 3,730 | 3,570 | 3,695 | 357,100 |
| 2017/07/18 | 3,520 | 3,665 | 3,515 | 3,655 | 616,100 |
| 2017/07/14 | 3,480 | 3,605 | 3,425 | 3,500 | 872,000 |
| 2017/07/13 | 3,555 | 3,555 | 3,490 | 3,550 | 184,800 |
| 2017/07/12 | 3,530 | 3,560 | 3,505 | 3,520 | 196,200 |
| 2017/07/11 | 3,485 | 3,490 | 3,450 | 3,485 | 151,100 |
| 2017/07/10 | 3,585 | 3,585 | 3,480 | 3,495 | 289,900 |
| 2017/07/07 | 3,590 | 3,645 | 3,510 | 3,560 | 762,000 |
| 2017/07/06 | 3,620 | 3,780 | 3,615 | 3,730 | 450,700 |
| 2017/07/05 | 3,560 | 3,610 | 3,545 | 3,590 | 205,700 |
| 2017/07/04 | 3,555 | 3,610 | 3,550 | 3,560 | 241,400 |
| 2017/07/03 | 3,495 | 3,555 | 3,495 | 3,530 | 95,200 |
| 2017/06/30 | 3,470 | 3,515 | 3,460 | 3,495 | 107,400 |
| 2017/06/29 | 3,510 | 3,520 | 3,440 | 3,505 | 125,500 |
| 2017/06/28 | 3,550 | 3,555 | 3,485 | 3,485 | 102,900 |
| 2017/06/27 | 3,530 | 3,620 | 3,530 | 3,550 | 238,500 |
| 2017/06/26 | 3,490 | 3,525 | 3,480 | 3,510 | 125,100 |
| 2017/06/23 | 3,520 | 3,535 | 3,460 | 3,470 | 121,100 |
| 2017/06/22 | 3,500 | 3,545 | 3,500 | 3,520 | 187,500 |
| 2017/06/21 | 3,460 | 3,510 | 3,435 | 3,495 | 157,100 |
| 2017/06/20 | 3,460 | 3,485 | 3,450 | 3,460 | 121,800 |
| 2017/06/19 | 3,450 | 3,470 | 3,405 | 3,470 | 147,200 |
| 2017/06/16 | 3,425 | 3,445 | 3,395 | 3,410 | 119,300 |
| 2017/06/15 | 3,420 | 3,445 | 3,385 | 3,400 | 114,500 |
| 2017/06/14 | 3,450 | 3,495 | 3,420 | 3,420 | 138,400 |
| 2017/06/13 | 3,380 | 3,425 | 3,375 | 3,415 | 88,600 |
| 2017/06/12 | 3,405 | 3,415 | 3,365 | 3,380 | 124,800 |
| 2017/06/09 | 3,410 | 3,430 | 3,395 | 3,395 | 163,500 |
| 2017/06/08 | 3,460 | 3,465 | 3,420 | 3,435 | 176,300 |
| 2017/06/07 | 3,525 | 3,535 | 3,450 | 3,460 | 206,000 |
| 2017/06/06 | 3,575 | 3,580 | 3,530 | 3,535 | 155,500 |
| 2017/06/05 | 3,545 | 3,570 | 3,525 | 3,560 | 129,700 |
| 2017/06/02 | 3,570 | 3,595 | 3,550 | 3,560 | 234,000 |
| 2017/06/01 | 3,535 | 3,580 | 3,525 | 3,570 | 149,000 |
| 2017/05/31 | 3,540 | 3,590 | 3,530 | 3,535 | 126,700 |
| 2017/05/30 | 3,540 | 3,560 | 3,490 | 3,550 | 184,600 |
| 2017/05/29 | 3,555 | 3,575 | 3,485 | 3,560 | 289,700 |
| 2017/05/26 | 3,600 | 3,635 | 3,550 | 3,565 | 665,200 |
| 2017/05/25 | 3,500 | 3,570 | 3,495 | 3,565 | 286,400 |
| 2017/05/24 | 3,500 | 3,515 | 3,460 | 3,485 | 177,000 |
| 2017/05/23 | 3,450 | 3,515 | 3,445 | 3,495 | 308,900 |
| 2017/05/22 | 3,400 | 3,440 | 3,390 | 3,425 | 144,600 |
| 2017/05/19 | 3,450 | 3,450 | 3,380 | 3,390 | 147,800 |
| 2017/05/18 | 3,405 | 3,450 | 3,400 | 3,425 | 147,900 |
| 2017/05/17 | 3,435 | 3,485 | 3,430 | 3,460 | 191,000 |
| 2017/05/16 | 3,490 | 3,490 | 3,415 | 3,430 | 196,600 |
| 2017/05/15 | 3,425 | 3,500 | 3,425 | 3,475 | 204,500 |
| 2017/05/12 | 3,400 | 3,445 | 3,390 | 3,425 | 306,700 |
| 2017/05/11 | 3,395 | 3,415 | 3,380 | 3,390 | 145,700 |
| 2017/05/10 | 3,415 | 3,425 | 3,375 | 3,380 | 242,300 |
| 2017/05/09 | 3,455 | 3,455 | 3,410 | 3,415 | 212,100 |
| 2017/05/08 | 3,445 | 3,455 | 3,405 | 3,455 | 301,000 |
| 2017/05/02 | 3,500 | 3,525 | 3,380 | 3,400 | 458,000 |
| 2017/05/01 | 3,515 | 3,525 | 3,465 | 3,490 | 157,300 |
| 2017/04/28 | 3,545 | 3,560 | 3,500 | 3,515 | 122,300 |
| 2017/04/27 | 3,585 | 3,585 | 3,545 | 3,565 | 106,300 |
| 2017/04/26 | 3,620 | 3,620 | 3,545 | 3,590 | 245,300 |
| 2017/04/25 | 3,520 | 3,580 | 3,515 | 3,555 | 257,800 |
| 2017/04/24 | 3,485 | 3,510 | 3,470 | 3,500 | 229,200 |
| 2017/04/21 | 3,385 | 3,445 | 3,385 | 3,430 | 195,000 |
| 2017/04/20 | 3,350 | 3,385 | 3,345 | 3,365 | 140,300 |
| 2017/04/19 | 3,375 | 3,395 | 3,330 | 3,355 | 142,400 |
| 2017/04/18 | 3,415 | 3,415 | 3,335 | 3,350 | 130,900 |
| 2017/04/17 | 3,300 | 3,375 | 3,295 | 3,375 | 234,000 |
| 2017/04/14 | 3,440 | 3,445 | 3,350 | 3,350 | 192,800 |
| 2017/04/13 | 3,455 | 3,460 | 3,395 | 3,440 | 201,000 |
| 2017/04/12 | 3,470 | 3,515 | 3,450 | 3,485 | 328,400 |
| 2017/04/11 | 3,430 | 3,435 | 3,395 | 3,435 | 191,800 |
| 2017/04/10 | 3,505 | 3,525 | 3,350 | 3,405 | 421,000 |
| 2017/04/07 | 3,495 | 3,535 | 3,465 | 3,475 | 296,600 |
| 2017/04/06 | 3,545 | 3,545 | 3,465 | 3,480 | 219,800 |
| 2017/04/05 | 3,550 | 3,595 | 3,540 | 3,565 | 138,600 |
| 2017/04/04 | 3,625 | 3,670 | 3,550 | 3,565 | 306,600 |
| 2017/04/03 | 3,460 | 3,600 | 3,460 | 3,585 | 230,000 |
| 2017/03/31 | 3,565 | 3,565 | 3,485 | 3,485 | 137,100 |
| 2017/03/30 | 3,560 | 3,560 | 3,520 | 3,555 | 141,900 |
| 2017/03/29 | 3,570 | 3,615 | 3,545 | 3,570 | 139,900 |
| 2017/03/28 | 3,520 | 3,545 | 3,515 | 3,540 | 134,700 |
| 2017/03/27 | 3,480 | 3,525 | 3,475 | 3,505 | 211,200 |
| 2017/03/24 | 3,420 | 3,490 | 3,410 | 3,480 | 142,900 |
| 2017/03/23 | 3,380 | 3,430 | 3,365 | 3,425 | 123,200 |
| 2017/03/22 | 3,360 | 3,430 | 3,360 | 3,380 | 126,500 |
| 2017/03/21 | 3,380 | 3,440 | 3,375 | 3,395 | 112,400 |
| 2017/03/17 | 3,370 | 3,395 | 3,330 | 3,380 | 147,600 |
| 2017/03/16 | 3,400 | 3,465 | 3,375 | 3,400 | 464,100 |
| 2017/03/15 | 3,310 | 3,325 | 3,290 | 3,295 | 53,700 |
| 2017/03/14 | 3,300 | 3,340 | 3,295 | 3,335 | 100,200 |
| 2017/03/13 | 3,320 | 3,365 | 3,315 | 3,325 | 93,200 |
| 2017/03/10 | 3,320 | 3,345 | 3,305 | 3,325 | 127,400 |
| 2017/03/09 | 3,300 | 3,300 | 3,255 | 3,280 | 77,400 |
| 2017/03/08 | 3,260 | 3,290 | 3,255 | 3,280 | 130,300 |
| 2017/03/07 | 3,225 | 3,255 | 3,215 | 3,250 | 65,500 |
| 2017/03/06 | 3,240 | 3,240 | 3,205 | 3,215 | 74,800 |
| 2017/03/03 | 3,220 | 3,255 | 3,215 | 3,230 | 104,100 |
| 2017/03/02 | 3,205 | 3,245 | 3,190 | 3,235 | 116,000 |
| 2017/03/01 | 3,190 | 3,210 | 3,170 | 3,190 | 107,900 |
| 2017/02/28 | 3,155 | 3,180 | 3,145 | 3,165 | 109,800 |
| 2017/02/27 | 3,220 | 3,220 | 3,145 | 3,200 | 127,200 |
| 2017/02/24 | 3,200 | 3,235 | 3,175 | 3,220 | 105,600 |
| 2017/02/23 | 3,165 | 3,200 | 3,155 | 3,195 | 63,800 |
| 2017/02/22 | 3,175 | 3,180 | 3,150 | 3,175 | 84,600 |
| 2017/02/21 | 3,180 | 3,180 | 3,150 | 3,165 | 92,900 |
| 2017/02/20 | 3,190 | 3,195 | 3,175 | 3,185 | 85,400 |
| 2017/02/17 | 3,175 | 3,175 | 3,135 | 3,175 | 87,100 |
| 2017/02/16 | 3,175 | 3,190 | 3,155 | 3,175 | 64,400 |
| 2017/02/15 | 3,165 | 3,185 | 3,150 | 3,175 | 104,000 |
| 2017/02/14 | 3,235 | 3,235 | 3,160 | 3,160 | 110,500 |
| 2017/02/13 | 3,200 | 3,220 | 3,175 | 3,200 | 102,500 |
| 2017/02/10 | 3,175 | 3,190 | 3,160 | 3,180 | 92,900 |
| 2017/02/09 | 3,155 | 3,165 | 3,130 | 3,150 | 82,700 |
| 2017/02/08 | 3,160 | 3,175 | 3,110 | 3,175 | 104,200 |
| 2017/02/07 | 3,200 | 3,205 | 3,130 | 3,140 | 215,400 |
| 2017/02/06 | 3,260 | 3,265 | 3,225 | 3,230 | 100,800 |
| 2017/02/03 | 3,215 | 3,270 | 3,200 | 3,260 | 126,500 |
| 2017/02/02 | 3,255 | 3,255 | 3,210 | 3,215 | 143,700 |
| 2017/02/01 | 3,250 | 3,285 | 3,245 | 3,275 | 127,300 |
| 2017/01/31 | 3,240 | 3,270 | 3,225 | 3,235 | 142,100 |
| 2017/01/30 | 3,255 | 3,275 | 3,225 | 3,270 | 126,800 |
| 2017/01/27 | 3,245 | 3,260 | 3,195 | 3,210 | 172,800 |
| 2017/01/26 | 3,290 | 3,290 | 3,240 | 3,260 | 161,600 |
| 2017/01/25 | 3,305 | 3,310 | 3,220 | 3,250 | 131,300 |
| 2017/01/24 | 3,250 | 3,260 | 3,220 | 3,245 | 149,100 |
| 2017/01/23 | 3,300 | 3,310 | 3,260 | 3,260 | 103,800 |
| 2017/01/20 | 3,300 | 3,340 | 3,290 | 3,300 | 118,700 |
| 2017/01/19 | 3,310 | 3,340 | 3,280 | 3,310 | 219,000 |
| 2017/01/18 | 3,225 | 3,290 | 3,210 | 3,280 | 197,900 |
| 2017/01/17 | 3,280 | 3,325 | 3,205 | 3,215 | 280,200 |
| 2017/01/16 | 3,350 | 3,390 | 3,320 | 3,330 | 271,000 |
| 2017/01/13 | 3,380 | 3,390 | 3,305 | 3,335 | 314,900 |
| 2017/01/12 | 3,290 | 3,395 | 3,265 | 3,370 | 481,600 |
| 2017/01/11 | 3,260 | 3,295 | 3,180 | 3,220 | 741,200 |
| 2017/01/10 | 3,325 | 3,360 | 3,310 | 3,330 | 192,500 |
| 2017/01/06 | 3,320 | 3,335 | 3,260 | 3,315 | 153,300 |
| 2017/01/05 | 3,340 | 3,355 | 3,295 | 3,305 | 155,700 |
| 2017/01/04 | 3,270 | 3,350 | 3,270 | 3,330 | 150,800 |