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 |
|---|---|---|---|---|---|
| 2019/12/30 | 3,700 | 3,715 | 3,665 | 3,665 | 39,300 |
| 2019/12/27 | 3,700 | 3,720 | 3,685 | 3,720 | 33,000 |
| 2019/12/26 | 3,660 | 3,695 | 3,655 | 3,670 | 61,900 |
| 2019/12/25 | 3,695 | 3,700 | 3,660 | 3,665 | 39,700 |
| 2019/12/24 | 3,760 | 3,775 | 3,710 | 3,710 | 37,400 |
| 2019/12/23 | 3,720 | 3,730 | 3,680 | 3,715 | 96,000 |
| 2019/12/20 | 3,670 | 3,825 | 3,625 | 3,825 | 349,600 |
| 2019/12/19 | 3,660 | 3,690 | 3,650 | 3,670 | 65,100 |
| 2019/12/18 | 3,645 | 3,665 | 3,605 | 3,665 | 90,400 |
| 2019/12/17 | 3,575 | 3,620 | 3,570 | 3,620 | 85,900 |
| 2019/12/16 | 3,525 | 3,570 | 3,525 | 3,570 | 58,500 |
| 2019/12/13 | 3,570 | 3,580 | 3,525 | 3,545 | 108,400 |
| 2019/12/12 | 3,530 | 3,545 | 3,505 | 3,520 | 51,000 |
| 2019/12/11 | 3,565 | 3,565 | 3,520 | 3,535 | 43,000 |
| 2019/12/10 | 3,540 | 3,555 | 3,530 | 3,535 | 47,400 |
| 2019/12/09 | 3,555 | 3,580 | 3,525 | 3,540 | 59,500 |
| 2019/12/06 | 3,520 | 3,545 | 3,520 | 3,530 | 29,900 |
| 2019/12/05 | 3,500 | 3,530 | 3,495 | 3,525 | 48,600 |
| 2019/12/04 | 3,480 | 3,510 | 3,475 | 3,500 | 37,100 |
| 2019/12/03 | 3,490 | 3,515 | 3,470 | 3,505 | 69,600 |
| 2019/12/02 | 3,535 | 3,555 | 3,525 | 3,535 | 58,800 |
| 2019/11/29 | 3,535 | 3,545 | 3,480 | 3,500 | 60,100 |
| 2019/11/28 | 3,545 | 3,545 | 3,510 | 3,535 | 186,200 |
| 2019/11/27 | 3,555 | 3,575 | 3,515 | 3,530 | 335,300 |
| 2019/11/26 | 3,650 | 3,665 | 3,640 | 3,645 | 43,900 |
| 2019/11/25 | 3,630 | 3,655 | 3,615 | 3,630 | 28,100 |
| 2019/11/22 | 3,650 | 3,660 | 3,615 | 3,620 | 37,600 |
| 2019/11/21 | 3,640 | 3,675 | 3,625 | 3,670 | 49,500 |
| 2019/11/20 | 3,645 | 3,670 | 3,615 | 3,625 | 38,800 |
| 2019/11/19 | 3,650 | 3,685 | 3,650 | 3,670 | 34,500 |
| 2019/11/18 | 3,660 | 3,685 | 3,650 | 3,665 | 35,400 |
| 2019/11/15 | 3,605 | 3,685 | 3,605 | 3,640 | 67,300 |
| 2019/11/14 | 3,630 | 3,650 | 3,585 | 3,590 | 62,200 |
| 2019/11/13 | 3,680 | 3,715 | 3,635 | 3,635 | 70,500 |
| 2019/11/12 | 3,665 | 3,680 | 3,645 | 3,675 | 48,800 |
| 2019/11/11 | 3,600 | 3,660 | 3,600 | 3,660 | 51,700 |
| 2019/11/08 | 3,655 | 3,655 | 3,605 | 3,615 | 70,700 |
| 2019/11/07 | 3,610 | 3,615 | 3,595 | 3,605 | 31,800 |
| 2019/11/06 | 3,650 | 3,650 | 3,610 | 3,610 | 42,200 |
| 2019/11/05 | 3,600 | 3,635 | 3,585 | 3,635 | 67,600 |
| 2019/11/01 | 3,595 | 3,610 | 3,570 | 3,595 | 46,400 |
| 2019/10/31 | 3,645 | 3,655 | 3,570 | 3,590 | 83,100 |
| 2019/10/30 | 3,525 | 3,605 | 3,520 | 3,575 | 105,200 |
| 2019/10/29 | 3,520 | 3,540 | 3,510 | 3,525 | 83,300 |
| 2019/10/28 | 3,520 | 3,520 | 3,465 | 3,485 | 36,200 |
| 2019/10/25 | 3,515 | 3,515 | 3,475 | 3,510 | 44,000 |
| 2019/10/24 | 3,520 | 3,520 | 3,495 | 3,505 | 45,000 |
| 2019/10/23 | 3,525 | 3,540 | 3,470 | 3,505 | 50,400 |
| 2019/10/21 | 3,470 | 3,495 | 3,465 | 3,490 | 39,400 |
| 2019/10/18 | 3,480 | 3,515 | 3,435 | 3,435 | 86,700 |
| 2019/10/17 | 3,500 | 3,515 | 3,450 | 3,470 | 107,200 |
| 2019/10/16 | 3,530 | 3,555 | 3,505 | 3,530 | 124,900 |
| 2019/10/15 | 3,530 | 3,555 | 3,495 | 3,525 | 114,400 |
| 2019/10/11 | 3,540 | 3,540 | 3,465 | 3,510 | 94,000 |
| 2019/10/10 | 3,530 | 3,560 | 3,490 | 3,505 | 104,900 |
| 2019/10/09 | 3,490 | 3,525 | 3,475 | 3,520 | 86,200 |
| 2019/10/08 | 3,465 | 3,535 | 3,455 | 3,495 | 170,300 |
| 2019/10/07 | 3,470 | 3,505 | 3,385 | 3,485 | 352,900 |
| 2019/10/04 | 3,735 | 3,750 | 3,640 | 3,660 | 107,900 |
| 2019/10/03 | 3,730 | 3,745 | 3,680 | 3,705 | 90,900 |
| 2019/10/02 | 3,745 | 3,795 | 3,745 | 3,785 | 69,000 |
| 2019/10/01 | 3,665 | 3,750 | 3,665 | 3,735 | 117,600 |
| 2019/09/30 | 3,650 | 3,725 | 3,650 | 3,690 | 124,600 |
| 2019/09/27 | 3,765 | 3,765 | 3,685 | 3,710 | 72,800 |
| 2019/09/26 | 3,810 | 3,815 | 3,750 | 3,770 | 84,600 |
| 2019/09/25 | 3,760 | 3,780 | 3,735 | 3,745 | 55,300 |
| 2019/09/24 | 3,815 | 3,840 | 3,750 | 3,765 | 68,100 |
| 2019/09/20 | 3,805 | 3,835 | 3,790 | 3,795 | 69,700 |
| 2019/09/19 | 3,790 | 3,820 | 3,785 | 3,810 | 65,400 |
| 2019/09/18 | 3,790 | 3,805 | 3,760 | 3,770 | 63,700 |
| 2019/09/17 | 3,770 | 3,795 | 3,735 | 3,760 | 116,300 |
| 2019/09/13 | 3,800 | 3,805 | 3,755 | 3,800 | 116,700 |
| 2019/09/12 | 3,785 | 3,825 | 3,770 | 3,785 | 82,900 |
| 2019/09/11 | 3,680 | 3,780 | 3,675 | 3,780 | 94,900 |
| 2019/09/10 | 3,735 | 3,735 | 3,655 | 3,675 | 91,900 |
| 2019/09/09 | 3,680 | 3,750 | 3,670 | 3,750 | 60,300 |
| 2019/09/06 | 3,710 | 3,725 | 3,670 | 3,680 | 62,800 |
| 2019/09/05 | 3,650 | 3,740 | 3,635 | 3,715 | 96,700 |
| 2019/09/04 | 3,665 | 3,670 | 3,615 | 3,630 | 89,600 |
| 2019/09/03 | 3,595 | 3,655 | 3,565 | 3,655 | 72,100 |
| 2019/09/02 | 3,585 | 3,630 | 3,575 | 3,605 | 76,100 |
| 2019/08/30 | 3,540 | 3,595 | 3,520 | 3,595 | 98,200 |
| 2019/08/29 | 3,440 | 3,490 | 3,410 | 3,490 | 99,600 |
| 2019/08/28 | 3,440 | 3,455 | 3,395 | 3,405 | 53,600 |
| 2019/08/27 | 3,455 | 3,455 | 3,400 | 3,420 | 63,600 |
| 2019/08/26 | 3,405 | 3,430 | 3,375 | 3,390 | 73,400 |
| 2019/08/23 | 3,465 | 3,485 | 3,460 | 3,475 | 48,600 |
| 2019/08/22 | 3,480 | 3,480 | 3,410 | 3,445 | 49,700 |
| 2019/08/21 | 3,440 | 3,475 | 3,435 | 3,465 | 46,700 |
| 2019/08/20 | 3,420 | 3,520 | 3,415 | 3,480 | 136,000 |
| 2019/08/19 | 3,480 | 3,480 | 3,370 | 3,420 | 134,100 |
| 2019/08/16 | 3,495 | 3,530 | 3,480 | 3,500 | 58,100 |
| 2019/08/15 | 3,425 | 3,510 | 3,415 | 3,485 | 73,900 |
| 2019/08/14 | 3,500 | 3,500 | 3,450 | 3,495 | 66,800 |
| 2019/08/13 | 3,470 | 3,495 | 3,405 | 3,475 | 86,500 |
| 2019/08/09 | 3,485 | 3,505 | 3,460 | 3,500 | 84,100 |
| 2019/08/08 | 3,430 | 3,485 | 3,425 | 3,460 | 71,200 |
| 2019/08/07 | 3,410 | 3,460 | 3,390 | 3,440 | 88,200 |
| 2019/08/06 | 3,325 | 3,435 | 3,320 | 3,430 | 103,500 |
| 2019/08/05 | 3,435 | 3,470 | 3,375 | 3,435 | 119,400 |
| 2019/08/02 | 3,470 | 3,515 | 3,445 | 3,450 | 93,100 |
| 2019/08/01 | 3,495 | 3,530 | 3,485 | 3,525 | 57,300 |
| 2019/07/31 | 3,585 | 3,615 | 3,545 | 3,545 | 118,800 |
| 2019/07/30 | 3,540 | 3,595 | 3,535 | 3,585 | 106,500 |
| 2019/07/29 | 3,490 | 3,540 | 3,470 | 3,535 | 112,900 |
| 2019/07/26 | 3,475 | 3,495 | 3,455 | 3,480 | 81,100 |
| 2019/07/25 | 3,450 | 3,490 | 3,445 | 3,485 | 64,400 |
| 2019/07/24 | 3,485 | 3,495 | 3,455 | 3,475 | 108,800 |
| 2019/07/23 | 3,405 | 3,495 | 3,405 | 3,470 | 109,400 |
| 2019/07/22 | 3,435 | 3,465 | 3,390 | 3,440 | 126,100 |
| 2019/07/19 | 3,400 | 3,460 | 3,400 | 3,450 | 104,200 |
| 2019/07/18 | 3,470 | 3,470 | 3,375 | 3,385 | 144,400 |
| 2019/07/17 | 3,450 | 3,480 | 3,440 | 3,460 | 133,500 |
| 2019/07/16 | 3,435 | 3,470 | 3,425 | 3,440 | 173,400 |
| 2019/07/12 | 3,335 | 3,415 | 3,280 | 3,400 | 215,700 |
| 2019/07/11 | 3,330 | 3,495 | 3,290 | 3,335 | 375,200 |
| 2019/07/10 | 3,200 | 3,215 | 3,130 | 3,190 | 202,300 |
| 2019/07/09 | 3,205 | 3,240 | 3,200 | 3,215 | 116,900 |
| 2019/07/08 | 3,230 | 3,235 | 3,175 | 3,205 | 83,500 |
| 2019/07/05 | 3,260 | 3,260 | 3,225 | 3,250 | 51,700 |
| 2019/07/04 | 3,235 | 3,295 | 3,235 | 3,270 | 50,700 |
| 2019/07/03 | 3,235 | 3,245 | 3,205 | 3,220 | 92,400 |
| 2019/07/02 | 3,220 | 3,270 | 3,210 | 3,245 | 76,600 |
| 2019/07/01 | 3,180 | 3,230 | 3,155 | 3,230 | 94,800 |
| 2019/06/28 | 3,130 | 3,160 | 3,120 | 3,145 | 95,300 |
| 2019/06/27 | 3,155 | 3,210 | 3,145 | 3,160 | 111,400 |
| 2019/06/26 | 3,180 | 3,190 | 3,140 | 3,145 | 75,800 |
| 2019/06/25 | 3,230 | 3,270 | 3,180 | 3,200 | 134,000 |
| 2019/06/24 | 3,260 | 3,275 | 3,240 | 3,250 | 74,100 |
| 2019/06/21 | 3,295 | 3,295 | 3,245 | 3,280 | 118,300 |
| 2019/06/20 | 3,270 | 3,320 | 3,270 | 3,295 | 105,900 |
| 2019/06/19 | 3,240 | 3,275 | 3,230 | 3,250 | 86,700 |
| 2019/06/18 | 3,245 | 3,285 | 3,200 | 3,205 | 67,600 |
| 2019/06/17 | 3,290 | 3,305 | 3,260 | 3,265 | 55,600 |
| 2019/06/14 | 3,330 | 3,330 | 3,275 | 3,295 | 92,300 |
| 2019/06/13 | 3,335 | 3,355 | 3,300 | 3,340 | 75,900 |
| 2019/06/12 | 3,350 | 3,380 | 3,340 | 3,355 | 60,900 |
| 2019/06/11 | 3,350 | 3,365 | 3,340 | 3,360 | 71,700 |
| 2019/06/10 | 3,350 | 3,400 | 3,335 | 3,385 | 65,500 |
| 2019/06/07 | 3,325 | 3,355 | 3,300 | 3,310 | 54,800 |
| 2019/06/06 | 3,300 | 3,360 | 3,295 | 3,320 | 61,900 |
| 2019/06/05 | 3,250 | 3,285 | 3,220 | 3,285 | 123,200 |
| 2019/06/04 | 3,255 | 3,265 | 3,165 | 3,180 | 141,700 |
| 2019/06/03 | 3,235 | 3,250 | 3,195 | 3,195 | 83,200 |
| 2019/05/31 | 3,330 | 3,355 | 3,295 | 3,300 | 111,500 |
| 2019/05/30 | 3,340 | 3,355 | 3,285 | 3,315 | 103,100 |
| 2019/05/29 | 3,395 | 3,410 | 3,325 | 3,380 | 202,800 |
| 2019/05/28 | 3,430 | 3,455 | 3,420 | 3,425 | 554,500 |
| 2019/05/27 | 3,485 | 3,485 | 3,450 | 3,450 | 280,900 |
| 2019/05/24 | 3,445 | 3,495 | 3,445 | 3,485 | 167,600 |
| 2019/05/23 | 3,410 | 3,485 | 3,400 | 3,475 | 147,400 |
| 2019/05/22 | 3,445 | 3,450 | 3,400 | 3,400 | 83,000 |
| 2019/05/21 | 3,440 | 3,450 | 3,410 | 3,435 | 89,800 |
| 2019/05/20 | 3,465 | 3,475 | 3,435 | 3,450 | 107,400 |
| 2019/05/17 | 3,535 | 3,535 | 3,475 | 3,485 | 117,500 |
| 2019/05/16 | 3,465 | 3,515 | 3,460 | 3,495 | 101,500 |
| 2019/05/15 | 3,450 | 3,465 | 3,415 | 3,460 | 104,500 |
| 2019/05/14 | 3,320 | 3,435 | 3,300 | 3,425 | 108,200 |
| 2019/05/13 | 3,380 | 3,440 | 3,340 | 3,375 | 121,900 |
| 2019/05/10 | 3,390 | 3,435 | 3,350 | 3,380 | 144,500 |
| 2019/05/09 | 3,540 | 3,540 | 3,425 | 3,425 | 162,500 |
| 2019/05/08 | 3,555 | 3,580 | 3,540 | 3,570 | 134,000 |
| 2019/05/07 | 3,590 | 3,610 | 3,555 | 3,595 | 126,000 |
| 2019/04/26 | 3,565 | 3,570 | 3,520 | 3,535 | 83,100 |
| 2019/04/25 | 3,550 | 3,580 | 3,535 | 3,575 | 85,600 |
| 2019/04/24 | 3,620 | 3,620 | 3,515 | 3,525 | 124,100 |
| 2019/04/23 | 3,530 | 3,630 | 3,530 | 3,620 | 132,000 |
| 2019/04/22 | 3,470 | 3,515 | 3,460 | 3,500 | 82,800 |
| 2019/04/19 | 3,490 | 3,515 | 3,470 | 3,480 | 82,700 |
| 2019/04/18 | 3,540 | 3,545 | 3,455 | 3,455 | 141,200 |
| 2019/04/17 | 3,580 | 3,615 | 3,545 | 3,565 | 131,200 |
| 2019/04/16 | 3,605 | 3,630 | 3,580 | 3,600 | 133,800 |
| 2019/04/15 | 3,610 | 3,660 | 3,600 | 3,635 | 166,600 |
| 2019/04/12 | 3,665 | 3,665 | 3,550 | 3,560 | 141,500 |
| 2019/04/11 | 3,640 | 3,665 | 3,625 | 3,650 | 89,400 |
| 2019/04/10 | 3,630 | 3,650 | 3,600 | 3,640 | 78,800 |
| 2019/04/09 | 3,680 | 3,685 | 3,625 | 3,635 | 90,300 |
| 2019/04/08 | 3,630 | 3,690 | 3,605 | 3,640 | 223,000 |
| 2019/04/05 | 3,550 | 3,665 | 3,540 | 3,655 | 302,300 |
| 2019/04/04 | 3,730 | 3,830 | 3,690 | 3,735 | 120,400 |
| 2019/04/03 | 3,715 | 3,715 | 3,665 | 3,680 | 157,300 |
| 2019/04/02 | 3,815 | 3,825 | 3,720 | 3,730 | 74,700 |
| 2019/04/01 | 3,790 | 3,825 | 3,775 | 3,790 | 119,900 |
| 2019/03/29 | 3,750 | 3,795 | 3,740 | 3,765 | 112,300 |
| 2019/03/28 | 3,780 | 3,790 | 3,705 | 3,705 | 100,500 |
| 2019/03/27 | 3,840 | 3,860 | 3,795 | 3,845 | 109,400 |
| 2019/03/26 | 3,745 | 3,855 | 3,745 | 3,840 | 136,700 |
| 2019/03/25 | 3,815 | 3,815 | 3,705 | 3,715 | 113,700 |
| 2019/03/22 | 3,945 | 3,975 | 3,850 | 3,860 | 145,600 |
| 2019/03/20 | 3,950 | 3,990 | 3,930 | 3,990 | 61,200 |
| 2019/03/19 | 3,960 | 3,960 | 3,910 | 3,935 | 57,200 |
| 2019/03/18 | 3,935 | 3,975 | 3,915 | 3,960 | 112,200 |
| 2019/03/15 | 3,910 | 3,965 | 3,910 | 3,945 | 171,100 |
| 2019/03/14 | 3,885 | 3,900 | 3,860 | 3,860 | 81,100 |
| 2019/03/13 | 3,835 | 3,885 | 3,815 | 3,845 | 83,500 |
| 2019/03/12 | 3,850 | 3,905 | 3,850 | 3,875 | 76,000 |
| 2019/03/11 | 3,780 | 3,820 | 3,765 | 3,810 | 82,800 |
| 2019/03/08 | 3,805 | 3,825 | 3,785 | 3,795 | 90,600 |
| 2019/03/07 | 3,820 | 3,900 | 3,820 | 3,855 | 99,700 |
| 2019/03/06 | 3,880 | 3,895 | 3,850 | 3,860 | 92,000 |
| 2019/03/05 | 3,840 | 3,880 | 3,820 | 3,880 | 120,800 |
| 2019/03/04 | 3,800 | 3,885 | 3,790 | 3,875 | 115,800 |
| 2019/03/01 | 3,775 | 3,820 | 3,765 | 3,775 | 92,500 |
| 2019/02/28 | 3,760 | 3,775 | 3,720 | 3,775 | 67,900 |
| 2019/02/27 | 3,770 | 3,770 | 3,720 | 3,745 | 58,800 |
| 2019/02/26 | 3,780 | 3,795 | 3,740 | 3,755 | 70,000 |
| 2019/02/25 | 3,770 | 3,785 | 3,745 | 3,780 | 54,700 |
| 2019/02/22 | 3,765 | 3,765 | 3,715 | 3,735 | 50,200 |
| 2019/02/21 | 3,750 | 3,800 | 3,735 | 3,795 | 78,200 |
| 2019/02/20 | 3,785 | 3,785 | 3,720 | 3,725 | 74,100 |
| 2019/02/19 | 3,750 | 3,780 | 3,735 | 3,760 | 74,600 |
| 2019/02/18 | 3,745 | 3,745 | 3,660 | 3,725 | 98,300 |
| 2019/02/15 | 3,640 | 3,655 | 3,590 | 3,625 | 66,900 |
| 2019/02/14 | 3,670 | 3,715 | 3,630 | 3,645 | 82,600 |
| 2019/02/13 | 3,605 | 3,680 | 3,600 | 3,645 | 96,600 |
| 2019/02/12 | 3,590 | 3,605 | 3,540 | 3,590 | 121,500 |
| 2019/02/08 | 3,565 | 3,650 | 3,565 | 3,595 | 95,700 |
| 2019/02/07 | 3,600 | 3,630 | 3,565 | 3,615 | 102,900 |
| 2019/02/06 | 3,740 | 3,740 | 3,650 | 3,665 | 56,300 |
| 2019/02/05 | 3,670 | 3,730 | 3,670 | 3,725 | 54,000 |
| 2019/02/04 | 3,615 | 3,675 | 3,615 | 3,670 | 93,500 |
| 2019/02/01 | 3,600 | 3,645 | 3,595 | 3,610 | 51,300 |
| 2019/01/31 | 3,650 | 3,665 | 3,570 | 3,585 | 66,900 |
| 2019/01/30 | 3,615 | 3,640 | 3,580 | 3,615 | 80,300 |
| 2019/01/29 | 3,600 | 3,635 | 3,565 | 3,620 | 91,100 |
| 2019/01/28 | 3,520 | 3,570 | 3,500 | 3,560 | 56,900 |
| 2019/01/25 | 3,530 | 3,580 | 3,530 | 3,535 | 66,700 |
| 2019/01/24 | 3,560 | 3,580 | 3,535 | 3,560 | 56,000 |
| 2019/01/23 | 3,530 | 3,600 | 3,505 | 3,555 | 86,200 |
| 2019/01/22 | 3,610 | 3,615 | 3,545 | 3,545 | 54,000 |
| 2019/01/21 | 3,590 | 3,620 | 3,565 | 3,605 | 72,700 |
| 2019/01/18 | 3,525 | 3,590 | 3,495 | 3,565 | 82,700 |
| 2019/01/17 | 3,500 | 3,525 | 3,470 | 3,495 | 68,800 |
| 2019/01/16 | 3,510 | 3,565 | 3,460 | 3,520 | 97,200 |
| 2019/01/15 | 3,495 | 3,565 | 3,400 | 3,525 | 269,700 |
| 2019/01/11 | 3,455 | 3,455 | 3,320 | 3,360 | 111,700 |
| 2019/01/10 | 3,495 | 3,495 | 3,390 | 3,395 | 44,300 |
| 2019/01/09 | 3,450 | 3,505 | 3,440 | 3,500 | 60,900 |
| 2019/01/08 | 3,470 | 3,495 | 3,365 | 3,390 | 95,000 |
| 2019/01/07 | 3,480 | 3,520 | 3,455 | 3,470 | 52,300 |
| 2019/01/04 | 3,285 | 3,395 | 3,255 | 3,380 | 96,500 |