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 |
|---|---|---|---|---|---|
| 2021/12/30 | 3,325 | 3,335 | 3,285 | 3,285 | 54,300 |
| 2021/12/29 | 3,350 | 3,375 | 3,340 | 3,375 | 50,700 |
| 2021/12/28 | 3,300 | 3,345 | 3,285 | 3,345 | 73,900 |
| 2021/12/27 | 3,295 | 3,300 | 3,280 | 3,280 | 42,900 |
| 2021/12/24 | 3,310 | 3,310 | 3,290 | 3,295 | 28,200 |
| 2021/12/23 | 3,320 | 3,320 | 3,295 | 3,310 | 27,000 |
| 2021/12/22 | 3,330 | 3,335 | 3,305 | 3,315 | 48,500 |
| 2021/12/21 | 3,310 | 3,345 | 3,290 | 3,320 | 88,700 |
| 2021/12/20 | 3,300 | 3,305 | 3,265 | 3,270 | 57,100 |
| 2021/12/17 | 3,325 | 3,340 | 3,310 | 3,325 | 69,100 |
| 2021/12/16 | 3,375 | 3,375 | 3,325 | 3,335 | 59,200 |
| 2021/12/15 | 3,320 | 3,375 | 3,305 | 3,370 | 135,400 |
| 2021/12/14 | 3,280 | 3,300 | 3,265 | 3,300 | 56,800 |
| 2021/12/13 | 3,295 | 3,295 | 3,260 | 3,265 | 65,400 |
| 2021/12/10 | 3,305 | 3,305 | 3,260 | 3,265 | 59,400 |
| 2021/12/09 | 3,295 | 3,295 | 3,270 | 3,285 | 48,700 |
| 2021/12/08 | 3,315 | 3,315 | 3,275 | 3,295 | 75,800 |
| 2021/12/07 | 3,250 | 3,295 | 3,220 | 3,285 | 80,700 |
| 2021/12/06 | 3,185 | 3,215 | 3,180 | 3,200 | 77,000 |
| 2021/12/03 | 3,130 | 3,175 | 3,115 | 3,170 | 60,200 |
| 2021/12/02 | 3,110 | 3,150 | 3,110 | 3,110 | 88,700 |
| 2021/12/01 | 3,120 | 3,145 | 3,110 | 3,135 | 61,800 |
| 2021/11/30 | 3,130 | 3,190 | 3,115 | 3,125 | 115,000 |
| 2021/11/29 | 3,140 | 3,160 | 3,110 | 3,125 | 127,100 |
| 2021/11/26 | 3,215 | 3,215 | 3,155 | 3,175 | 136,900 |
| 2021/11/25 | 3,240 | 3,240 | 3,215 | 3,215 | 56,800 |
| 2021/11/24 | 3,250 | 3,265 | 3,235 | 3,235 | 50,200 |
| 2021/11/22 | 3,265 | 3,265 | 3,230 | 3,245 | 62,700 |
| 2021/11/19 | 3,265 | 3,275 | 3,255 | 3,270 | 54,300 |
| 2021/11/18 | 3,305 | 3,315 | 3,250 | 3,265 | 89,200 |
| 2021/11/17 | 3,360 | 3,365 | 3,315 | 3,315 | 55,700 |
| 2021/11/16 | 3,375 | 3,385 | 3,335 | 3,345 | 73,500 |
| 2021/11/15 | 3,420 | 3,430 | 3,355 | 3,355 | 71,500 |
| 2021/11/12 | 3,385 | 3,440 | 3,385 | 3,410 | 67,800 |
| 2021/11/11 | 3,390 | 3,405 | 3,375 | 3,385 | 82,300 |
| 2021/11/10 | 3,360 | 3,385 | 3,335 | 3,365 | 117,100 |
| 2021/11/09 | 3,370 | 3,380 | 3,345 | 3,350 | 79,900 |
| 2021/11/08 | 3,405 | 3,415 | 3,365 | 3,370 | 78,800 |
| 2021/11/05 | 3,420 | 3,435 | 3,420 | 3,420 | 42,900 |
| 2021/11/04 | 3,450 | 3,450 | 3,420 | 3,435 | 131,500 |
| 2021/11/02 | 3,475 | 3,475 | 3,440 | 3,455 | 53,500 |
| 2021/11/01 | 3,485 | 3,500 | 3,460 | 3,500 | 88,900 |
| 2021/10/29 | 3,375 | 3,430 | 3,375 | 3,430 | 69,300 |
| 2021/10/28 | 3,375 | 3,395 | 3,365 | 3,390 | 73,900 |
| 2021/10/27 | 3,400 | 3,425 | 3,390 | 3,395 | 61,400 |
| 2021/10/26 | 3,420 | 3,425 | 3,390 | 3,400 | 59,600 |
| 2021/10/25 | 3,405 | 3,415 | 3,395 | 3,400 | 57,500 |
| 2021/10/22 | 3,425 | 3,440 | 3,415 | 3,430 | 45,700 |
| 2021/10/21 | 3,420 | 3,435 | 3,420 | 3,425 | 56,000 |
| 2021/10/20 | 3,450 | 3,460 | 3,435 | 3,440 | 53,300 |
| 2021/10/19 | 3,470 | 3,475 | 3,445 | 3,450 | 47,200 |
| 2021/10/18 | 3,505 | 3,505 | 3,450 | 3,470 | 65,000 |
| 2021/10/15 | 3,530 | 3,535 | 3,490 | 3,525 | 97,400 |
| 2021/10/14 | 3,500 | 3,525 | 3,480 | 3,505 | 141,400 |
| 2021/10/13 | 3,465 | 3,505 | 3,455 | 3,500 | 129,900 |
| 2021/10/12 | 3,450 | 3,465 | 3,435 | 3,440 | 58,300 |
| 2021/10/11 | 3,465 | 3,470 | 3,435 | 3,470 | 49,700 |
| 2021/10/08 | 3,455 | 3,490 | 3,450 | 3,465 | 54,300 |
| 2021/10/07 | 3,475 | 3,485 | 3,425 | 3,425 | 56,700 |
| 2021/10/06 | 3,430 | 3,480 | 3,430 | 3,455 | 59,500 |
| 2021/10/05 | 3,425 | 3,450 | 3,390 | 3,405 | 88,400 |
| 2021/10/04 | 3,420 | 3,440 | 3,405 | 3,430 | 58,200 |
| 2021/10/01 | 3,480 | 3,480 | 3,415 | 3,430 | 118,400 |
| 2021/09/30 | 3,510 | 3,540 | 3,505 | 3,510 | 57,600 |
| 2021/09/29 | 3,515 | 3,520 | 3,480 | 3,510 | 114,400 |
| 2021/09/28 | 3,555 | 3,555 | 3,515 | 3,550 | 94,100 |
| 2021/09/27 | 3,620 | 3,620 | 3,555 | 3,560 | 84,500 |
| 2021/09/24 | 3,595 | 3,610 | 3,575 | 3,600 | 110,000 |
| 2021/09/22 | 3,630 | 3,630 | 3,550 | 3,550 | 101,700 |
| 2021/09/21 | 3,610 | 3,640 | 3,610 | 3,620 | 58,700 |
| 2021/09/17 | 3,680 | 3,685 | 3,645 | 3,680 | 84,200 |
| 2021/09/16 | 3,620 | 3,665 | 3,620 | 3,660 | 80,000 |
| 2021/09/15 | 3,655 | 3,660 | 3,590 | 3,595 | 98,400 |
| 2021/09/14 | 3,700 | 3,705 | 3,660 | 3,685 | 104,700 |
| 2021/09/13 | 3,680 | 3,685 | 3,660 | 3,670 | 62,900 |
| 2021/09/10 | 3,640 | 3,685 | 3,640 | 3,685 | 106,500 |
| 2021/09/09 | 3,650 | 3,685 | 3,645 | 3,655 | 70,400 |
| 2021/09/08 | 3,640 | 3,680 | 3,640 | 3,675 | 85,300 |
| 2021/09/07 | 3,675 | 3,685 | 3,660 | 3,665 | 94,200 |
| 2021/09/06 | 3,640 | 3,655 | 3,630 | 3,650 | 60,900 |
| 2021/09/03 | 3,600 | 3,640 | 3,600 | 3,630 | 103,200 |
| 2021/09/02 | 3,600 | 3,625 | 3,595 | 3,620 | 87,100 |
| 2021/09/01 | 3,620 | 3,650 | 3,615 | 3,625 | 82,300 |
| 2021/08/31 | 3,590 | 3,620 | 3,585 | 3,600 | 65,600 |
| 2021/08/30 | 3,635 | 3,635 | 3,610 | 3,635 | 36,000 |
| 2021/08/27 | 3,620 | 3,635 | 3,595 | 3,605 | 39,500 |
| 2021/08/26 | 3,630 | 3,640 | 3,620 | 3,625 | 38,400 |
| 2021/08/25 | 3,625 | 3,645 | 3,620 | 3,635 | 44,800 |
| 2021/08/24 | 3,620 | 3,650 | 3,610 | 3,625 | 64,900 |
| 2021/08/23 | 3,600 | 3,635 | 3,600 | 3,615 | 73,400 |
| 2021/08/20 | 3,605 | 3,630 | 3,545 | 3,550 | 85,300 |
| 2021/08/19 | 3,605 | 3,630 | 3,595 | 3,605 | 53,500 |
| 2021/08/18 | 3,590 | 3,640 | 3,590 | 3,615 | 77,800 |
| 2021/08/17 | 3,655 | 3,655 | 3,595 | 3,600 | 98,900 |
| 2021/08/16 | 3,650 | 3,675 | 3,620 | 3,625 | 69,300 |
| 2021/08/13 | 3,650 | 3,700 | 3,650 | 3,685 | 61,100 |
| 2021/08/12 | 3,645 | 3,655 | 3,630 | 3,645 | 66,400 |
| 2021/08/11 | 3,605 | 3,635 | 3,600 | 3,615 | 68,900 |
| 2021/08/10 | 3,570 | 3,630 | 3,570 | 3,600 | 69,400 |
| 2021/08/06 | 3,655 | 3,660 | 3,555 | 3,565 | 99,100 |
| 2021/08/05 | 3,615 | 3,670 | 3,615 | 3,635 | 64,900 |
| 2021/08/04 | 3,670 | 3,685 | 3,635 | 3,645 | 54,200 |
| 2021/08/03 | 3,700 | 3,720 | 3,640 | 3,655 | 74,500 |
| 2021/08/02 | 3,635 | 3,700 | 3,620 | 3,675 | 71,100 |
| 2021/07/30 | 3,660 | 3,660 | 3,565 | 3,580 | 94,800 |
| 2021/07/29 | 3,710 | 3,710 | 3,665 | 3,670 | 44,700 |
| 2021/07/28 | 3,725 | 3,740 | 3,695 | 3,700 | 38,200 |
| 2021/07/27 | 3,720 | 3,745 | 3,700 | 3,735 | 39,800 |
| 2021/07/26 | 3,745 | 3,750 | 3,700 | 3,710 | 52,600 |
| 2021/07/21 | 3,690 | 3,720 | 3,660 | 3,685 | 53,700 |
| 2021/07/20 | 3,665 | 3,675 | 3,650 | 3,655 | 58,000 |
| 2021/07/19 | 3,720 | 3,725 | 3,680 | 3,690 | 66,100 |
| 2021/07/16 | 3,795 | 3,800 | 3,725 | 3,730 | 105,600 |
| 2021/07/15 | 3,785 | 3,920 | 3,775 | 3,830 | 236,500 |
| 2021/07/14 | 3,790 | 3,875 | 3,765 | 3,855 | 134,200 |
| 2021/07/13 | 3,810 | 3,845 | 3,805 | 3,835 | 96,100 |
| 2021/07/12 | 3,720 | 3,770 | 3,705 | 3,755 | 72,500 |
| 2021/07/09 | 3,650 | 3,660 | 3,595 | 3,650 | 95,200 |
| 2021/07/08 | 3,725 | 3,755 | 3,695 | 3,695 | 55,200 |
| 2021/07/07 | 3,725 | 3,755 | 3,705 | 3,710 | 34,500 |
| 2021/07/06 | 3,770 | 3,770 | 3,735 | 3,735 | 17,400 |
| 2021/07/05 | 3,760 | 3,765 | 3,730 | 3,745 | 28,900 |
| 2021/07/02 | 3,730 | 3,765 | 3,730 | 3,760 | 36,000 |
| 2021/07/01 | 3,665 | 3,720 | 3,660 | 3,720 | 54,900 |
| 2021/06/30 | 3,715 | 3,715 | 3,650 | 3,650 | 64,700 |
| 2021/06/29 | 3,685 | 3,690 | 3,660 | 3,675 | 52,600 |
| 2021/06/28 | 3,745 | 3,745 | 3,700 | 3,720 | 50,300 |
| 2021/06/25 | 3,750 | 3,770 | 3,730 | 3,745 | 50,500 |
| 2021/06/24 | 3,710 | 3,735 | 3,695 | 3,735 | 51,100 |
| 2021/06/23 | 3,770 | 3,785 | 3,740 | 3,750 | 48,900 |
| 2021/06/22 | 3,740 | 3,790 | 3,710 | 3,755 | 97,200 |
| 2021/06/21 | 3,700 | 3,710 | 3,670 | 3,690 | 80,900 |
| 2021/06/18 | 3,795 | 3,795 | 3,740 | 3,740 | 52,800 |
| 2021/06/17 | 3,795 | 3,795 | 3,750 | 3,765 | 77,000 |
| 2021/06/16 | 3,810 | 3,835 | 3,775 | 3,795 | 85,900 |
| 2021/06/15 | 3,845 | 3,855 | 3,825 | 3,850 | 40,700 |
| 2021/06/14 | 3,865 | 3,875 | 3,835 | 3,855 | 59,200 |
| 2021/06/11 | 3,890 | 3,895 | 3,835 | 3,850 | 79,800 |
| 2021/06/10 | 3,840 | 3,880 | 3,815 | 3,865 | 103,100 |
| 2021/06/09 | 3,780 | 3,855 | 3,770 | 3,840 | 116,600 |
| 2021/06/08 | 3,765 | 3,780 | 3,745 | 3,760 | 57,400 |
| 2021/06/07 | 3,760 | 3,775 | 3,745 | 3,775 | 53,400 |
| 2021/06/04 | 3,740 | 3,760 | 3,720 | 3,740 | 76,500 |
| 2021/06/03 | 3,720 | 3,780 | 3,710 | 3,775 | 80,200 |
| 2021/06/02 | 3,730 | 3,730 | 3,675 | 3,720 | 87,300 |
| 2021/06/01 | 3,725 | 3,765 | 3,685 | 3,735 | 96,100 |
| 2021/05/31 | 3,710 | 3,820 | 3,710 | 3,715 | 213,900 |
| 2021/05/28 | 3,645 | 3,720 | 3,630 | 3,680 | 424,500 |
| 2021/05/27 | 3,705 | 3,725 | 3,630 | 3,630 | 1,120,500 |
| 2021/05/26 | 3,725 | 3,735 | 3,690 | 3,720 | 386,500 |
| 2021/05/25 | 3,770 | 3,785 | 3,710 | 3,725 | 345,600 |
| 2021/05/24 | 3,820 | 3,820 | 3,770 | 3,770 | 247,200 |
| 2021/05/21 | 3,875 | 3,875 | 3,785 | 3,800 | 395,700 |
| 2021/05/20 | 3,815 | 3,840 | 3,805 | 3,815 | 115,700 |
| 2021/05/19 | 3,800 | 3,845 | 3,785 | 3,830 | 99,500 |
| 2021/05/18 | 3,810 | 3,810 | 3,775 | 3,805 | 103,200 |
| 2021/05/17 | 3,860 | 3,870 | 3,790 | 3,790 | 154,100 |
| 2021/05/14 | 3,785 | 3,850 | 3,755 | 3,845 | 125,700 |
| 2021/05/13 | 3,765 | 3,775 | 3,735 | 3,740 | 94,100 |
| 2021/05/12 | 3,775 | 3,790 | 3,755 | 3,765 | 74,100 |
| 2021/05/11 | 3,810 | 3,820 | 3,780 | 3,795 | 92,200 |
| 2021/05/10 | 3,850 | 3,850 | 3,805 | 3,825 | 98,400 |
| 2021/05/07 | 3,875 | 3,890 | 3,845 | 3,850 | 67,800 |
| 2021/05/06 | 3,885 | 3,890 | 3,860 | 3,860 | 76,700 |
| 2021/04/30 | 3,865 | 3,885 | 3,850 | 3,855 | 61,400 |
| 2021/04/28 | 3,910 | 3,915 | 3,855 | 3,855 | 77,100 |
| 2021/04/27 | 3,935 | 3,955 | 3,920 | 3,930 | 57,900 |
| 2021/04/26 | 4,015 | 4,015 | 3,920 | 3,925 | 66,900 |
| 2021/04/23 | 4,030 | 4,045 | 3,995 | 4,005 | 58,500 |
| 2021/04/22 | 3,990 | 4,025 | 3,960 | 4,015 | 102,900 |
| 2021/04/21 | 3,950 | 3,970 | 3,910 | 3,925 | 66,000 |
| 2021/04/20 | 3,965 | 3,990 | 3,935 | 3,975 | 81,800 |
| 2021/04/19 | 4,020 | 4,040 | 3,980 | 4,000 | 80,500 |
| 2021/04/16 | 3,965 | 3,995 | 3,940 | 3,975 | 54,500 |
| 2021/04/15 | 3,925 | 3,935 | 3,895 | 3,925 | 41,200 |
| 2021/04/14 | 3,910 | 3,960 | 3,880 | 3,925 | 121,900 |
| 2021/04/13 | 3,940 | 3,940 | 3,860 | 3,860 | 117,900 |
| 2021/04/12 | 4,040 | 4,040 | 3,910 | 3,935 | 167,900 |
| 2021/04/09 | 4,025 | 4,070 | 4,010 | 4,060 | 93,200 |
| 2021/04/08 | 4,020 | 4,020 | 3,960 | 3,970 | 78,300 |
| 2021/04/07 | 4,005 | 4,035 | 3,995 | 4,025 | 54,000 |
| 2021/04/06 | 4,095 | 4,130 | 3,990 | 4,010 | 82,300 |
| 2021/04/05 | 4,080 | 4,085 | 4,030 | 4,045 | 53,500 |
| 2021/04/02 | 4,045 | 4,090 | 3,985 | 4,010 | 87,800 |
| 2021/04/01 | 4,080 | 4,130 | 4,035 | 4,040 | 45,000 |
| 2021/03/31 | 4,075 | 4,130 | 4,075 | 4,090 | 69,700 |
| 2021/03/30 | 4,125 | 4,130 | 4,095 | 4,115 | 90,500 |
| 2021/03/29 | 4,075 | 4,145 | 4,075 | 4,130 | 157,700 |
| 2021/03/26 | 4,100 | 4,115 | 4,050 | 4,075 | 70,300 |
| 2021/03/25 | 4,005 | 4,075 | 3,995 | 4,075 | 88,400 |
| 2021/03/24 | 4,005 | 4,005 | 3,935 | 3,935 | 65,800 |
| 2021/03/23 | 4,040 | 4,040 | 4,000 | 4,005 | 41,300 |
| 2021/03/22 | 4,045 | 4,045 | 4,000 | 4,035 | 54,000 |
| 2021/03/19 | 4,060 | 4,065 | 4,015 | 4,045 | 84,700 |
| 2021/03/18 | 4,100 | 4,115 | 4,075 | 4,095 | 64,400 |
| 2021/03/17 | 4,040 | 4,080 | 4,020 | 4,080 | 62,300 |
| 2021/03/16 | 4,010 | 4,045 | 4,000 | 4,045 | 65,700 |
| 2021/03/15 | 3,995 | 4,065 | 3,985 | 4,065 | 112,400 |
| 2021/03/12 | 3,920 | 3,990 | 3,880 | 3,980 | 105,400 |
| 2021/03/11 | 3,880 | 3,925 | 3,870 | 3,920 | 69,600 |
| 2021/03/10 | 3,915 | 3,915 | 3,860 | 3,880 | 46,700 |
| 2021/03/09 | 3,930 | 3,930 | 3,865 | 3,905 | 67,600 |
| 2021/03/08 | 3,975 | 3,975 | 3,855 | 3,885 | 64,400 |
| 2021/03/05 | 3,895 | 3,925 | 3,810 | 3,920 | 83,800 |
| 2021/03/04 | 3,765 | 3,885 | 3,765 | 3,870 | 87,400 |
| 2021/03/03 | 3,810 | 3,830 | 3,760 | 3,805 | 82,700 |
| 2021/03/02 | 3,800 | 3,845 | 3,780 | 3,835 | 64,800 |
| 2021/03/01 | 3,745 | 3,785 | 3,725 | 3,775 | 44,800 |
| 2021/02/26 | 3,770 | 3,785 | 3,700 | 3,700 | 65,500 |
| 2021/02/25 | 3,800 | 3,830 | 3,765 | 3,805 | 50,500 |
| 2021/02/24 | 3,850 | 3,865 | 3,780 | 3,780 | 52,000 |
| 2021/02/22 | 3,910 | 3,910 | 3,860 | 3,880 | 33,500 |
| 2021/02/19 | 4,005 | 4,005 | 3,905 | 3,915 | 64,700 |
| 2021/02/18 | 3,980 | 4,045 | 3,960 | 4,025 | 84,200 |
| 2021/02/17 | 4,000 | 4,020 | 3,960 | 3,980 | 70,500 |
| 2021/02/16 | 4,000 | 4,025 | 3,950 | 3,980 | 92,900 |
| 2021/02/15 | 3,970 | 4,000 | 3,915 | 3,985 | 75,900 |
| 2021/02/12 | 3,945 | 3,955 | 3,885 | 3,935 | 62,600 |
| 2021/02/10 | 3,995 | 3,995 | 3,905 | 3,935 | 86,000 |
| 2021/02/09 | 3,945 | 3,995 | 3,880 | 3,980 | 95,000 |
| 2021/02/08 | 3,875 | 3,940 | 3,870 | 3,935 | 104,000 |
| 2021/02/05 | 3,785 | 3,850 | 3,770 | 3,830 | 144,100 |
| 2021/02/04 | 3,740 | 3,770 | 3,725 | 3,735 | 34,100 |
| 2021/02/03 | 3,745 | 3,775 | 3,720 | 3,740 | 64,100 |
| 2021/02/02 | 3,675 | 3,755 | 3,665 | 3,745 | 54,100 |
| 2021/02/01 | 3,675 | 3,700 | 3,645 | 3,645 | 42,500 |
| 2021/01/29 | 3,745 | 3,795 | 3,695 | 3,695 | 102,500 |
| 2021/01/28 | 3,735 | 3,770 | 3,680 | 3,745 | 72,900 |
| 2021/01/27 | 3,780 | 3,790 | 3,725 | 3,775 | 94,500 |
| 2021/01/26 | 3,635 | 3,730 | 3,620 | 3,730 | 86,100 |
| 2021/01/25 | 3,640 | 3,640 | 3,600 | 3,630 | 42,600 |
| 2021/01/22 | 3,640 | 3,645 | 3,610 | 3,610 | 55,100 |
| 2021/01/21 | 3,720 | 3,755 | 3,670 | 3,675 | 82,400 |
| 2021/01/20 | 3,715 | 3,720 | 3,670 | 3,720 | 88,700 |
| 2021/01/19 | 3,800 | 3,810 | 3,725 | 3,745 | 74,900 |
| 2021/01/18 | 3,790 | 3,795 | 3,740 | 3,775 | 39,300 |
| 2021/01/15 | 3,795 | 3,860 | 3,750 | 3,800 | 100,900 |
| 2021/01/14 | 3,780 | 3,850 | 3,745 | 3,810 | 197,400 |
| 2021/01/13 | 3,665 | 3,735 | 3,635 | 3,720 | 123,100 |
| 2021/01/12 | 3,655 | 3,665 | 3,625 | 3,650 | 64,000 |
| 2021/01/08 | 3,605 | 3,655 | 3,595 | 3,655 | 83,800 |
| 2021/01/07 | 3,610 | 3,640 | 3,590 | 3,615 | 54,700 |
| 2021/01/06 | 3,590 | 3,620 | 3,575 | 3,610 | 47,400 |
| 2021/01/05 | 3,565 | 3,600 | 3,555 | 3,555 | 50,000 |
| 2021/01/04 | 3,575 | 3,575 | 3,490 | 3,560 | 42,300 |