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 |
|---|---|---|---|---|---|
| 1999/12/30 | 2,360 | 2,430 | 2,360 | 2,430 | 20,400 |
| 1999/12/29 | 2,400 | 2,445 | 2,360 | 2,360 | 59,600 |
| 1999/12/28 | 2,440 | 2,450 | 2,400 | 2,420 | 54,800 |
| 1999/12/27 | 2,430 | 2,465 | 2,400 | 2,400 | 22,800 |
| 1999/12/24 | 2,500 | 2,500 | 2,425 | 2,425 | 38,000 |
| 1999/12/22 | 2,450 | 2,460 | 2,420 | 2,445 | 44,100 |
| 1999/12/21 | 2,500 | 2,500 | 2,440 | 2,445 | 30,400 |
| 1999/12/20 | 2,510 | 2,520 | 2,460 | 2,470 | 37,800 |
| 1999/12/17 | 2,505 | 2,515 | 2,500 | 2,500 | 44,100 |
| 1999/12/16 | 2,525 | 2,525 | 2,480 | 2,485 | 41,000 |
| 1999/12/15 | 2,510 | 2,525 | 2,460 | 2,465 | 71,700 |
| 1999/12/14 | 2,460 | 2,600 | 2,460 | 2,600 | 98,500 |
| 1999/12/13 | 2,455 | 2,460 | 2,440 | 2,455 | 42,300 |
| 1999/12/10 | 2,450 | 2,460 | 2,450 | 2,455 | 72,400 |
| 1999/12/09 | 2,460 | 2,470 | 2,410 | 2,420 | 51,600 |
| 1999/12/08 | 2,460 | 2,480 | 2,415 | 2,445 | 40,100 |
| 1999/12/07 | 2,450 | 2,455 | 2,435 | 2,450 | 106,900 |
| 1999/12/06 | 2,460 | 2,470 | 2,445 | 2,450 | 100,500 |
| 1999/12/03 | 2,450 | 2,465 | 2,400 | 2,450 | 100,700 |
| 1999/12/02 | 2,450 | 2,540 | 2,425 | 2,440 | 67,700 |
| 1999/12/01 | 2,505 | 2,540 | 2,420 | 2,430 | 62,500 |
| 1999/11/30 | 2,450 | 2,500 | 2,450 | 2,450 | 68,400 |
| 1999/11/29 | 2,450 | 2,455 | 2,420 | 2,420 | 48,900 |
| 1999/11/26 | 2,560 | 2,560 | 2,450 | 2,450 | 45,300 |
| 1999/11/25 | 2,530 | 2,545 | 2,410 | 2,440 | 49,900 |
| 1999/11/24 | 2,650 | 2,650 | 2,520 | 2,530 | 41,800 |
| 1999/11/22 | 2,725 | 2,750 | 2,650 | 2,650 | 67,500 |
| 1999/11/19 | 2,705 | 2,715 | 2,650 | 2,685 | 65,700 |
| 1999/11/18 | 2,475 | 2,555 | 2,460 | 2,545 | 76,300 |
| 1999/11/17 | 2,450 | 2,455 | 2,400 | 2,435 | 68,700 |
| 1999/11/16 | 2,330 | 2,370 | 2,300 | 2,350 | 113,400 |
| 1999/11/15 | 2,380 | 2,380 | 2,300 | 2,330 | 103,900 |
| 1999/11/12 | 2,490 | 2,500 | 2,310 | 2,380 | 118,000 |
| 1999/11/11 | 2,635 | 2,635 | 2,450 | 2,450 | 50,000 |
| 1999/11/10 | 2,655 | 2,690 | 2,580 | 2,635 | 51,600 |
| 1999/11/09 | 2,740 | 2,740 | 2,630 | 2,690 | 38,400 |
| 1999/11/08 | 2,795 | 2,795 | 2,710 | 2,740 | 23,000 |
| 1999/11/05 | 2,770 | 2,770 | 2,700 | 2,755 | 59,400 |
| 1999/11/04 | 2,700 | 2,800 | 2,700 | 2,800 | 61,500 |
| 1999/11/02 | 2,695 | 2,700 | 2,680 | 2,700 | 26,800 |
| 1999/11/01 | 2,710 | 2,730 | 2,655 | 2,680 | 42,000 |
| 1999/10/29 | 2,665 | 2,695 | 2,655 | 2,655 | 38,100 |
| 1999/10/28 | 2,640 | 2,700 | 2,635 | 2,655 | 64,300 |
| 1999/10/27 | 2,635 | 2,640 | 2,600 | 2,630 | 71,000 |
| 1999/10/26 | 2,630 | 2,640 | 2,610 | 2,610 | 120,300 |
| 1999/10/25 | 2,600 | 2,630 | 2,600 | 2,630 | 118,700 |
| 1999/10/22 | 2,610 | 2,635 | 2,580 | 2,595 | 113,700 |
| 1999/10/21 | 2,665 | 2,665 | 2,610 | 2,610 | 42,700 |
| 1999/10/20 | 2,630 | 2,695 | 2,610 | 2,625 | 73,600 |
| 1999/10/19 | 2,500 | 2,560 | 2,490 | 2,515 | 114,700 |
| 1999/10/18 | 2,500 | 2,505 | 2,450 | 2,460 | 267,600 |
| 1999/10/15 | 2,520 | 2,530 | 2,455 | 2,500 | 105,900 |
| 1999/10/14 | 2,640 | 2,640 | 2,560 | 2,560 | 68,800 |
| 1999/10/13 | 2,705 | 2,735 | 2,630 | 2,640 | 90,600 |
| 1999/10/12 | 2,870 | 2,885 | 2,700 | 2,745 | 61,400 |
| 1999/10/08 | 2,830 | 2,830 | 2,760 | 2,765 | 56,300 |
| 1999/10/07 | 2,880 | 2,890 | 2,850 | 2,860 | 18,100 |
| 1999/10/06 | 2,850 | 2,970 | 2,830 | 2,890 | 33,400 |
| 1999/10/05 | 2,910 | 2,940 | 2,845 | 2,860 | 29,400 |
| 1999/10/04 | 2,935 | 2,955 | 2,900 | 2,940 | 31,300 |
| 1999/10/01 | 2,970 | 2,970 | 2,920 | 2,955 | 36,200 |
| 1999/09/30 | 2,930 | 2,970 | 2,900 | 2,970 | 25,100 |
| 1999/09/29 | 2,920 | 2,945 | 2,810 | 2,940 | 22,000 |
| 1999/09/28 | 2,985 | 2,985 | 2,900 | 2,920 | 15,100 |
| 1999/09/27 | 2,860 | 2,885 | 2,820 | 2,825 | 37,500 |
| 1999/09/24 | 2,850 | 2,855 | 2,800 | 2,820 | 65,700 |
| 1999/09/22 | 2,900 | 2,900 | 2,830 | 2,865 | 35,900 |
| 1999/09/21 | 3,010 | 3,010 | 2,910 | 2,950 | 61,100 |
| 1999/09/20 | 3,170 | 3,170 | 3,020 | 3,050 | 23,500 |
| 1999/09/17 | 3,000 | 3,100 | 3,000 | 3,070 | 30,700 |
| 1999/09/16 | 3,100 | 3,100 | 2,970 | 3,070 | 31,700 |
| 1999/09/14 | 3,130 | 3,150 | 3,090 | 3,100 | 42,400 |
| 1999/09/13 | 3,140 | 3,170 | 3,110 | 3,130 | 58,900 |
| 1999/09/10 | 3,210 | 3,210 | 3,150 | 3,150 | 119,000 |
| 1999/09/09 | 3,210 | 3,240 | 3,200 | 3,210 | 30,900 |
| 1999/09/08 | 3,230 | 3,240 | 3,210 | 3,210 | 41,400 |
| 1999/09/07 | 3,260 | 3,270 | 3,210 | 3,230 | 18,100 |
| 1999/09/06 | 3,280 | 3,300 | 3,280 | 3,280 | 12,100 |
| 1999/09/03 | 3,250 | 3,290 | 3,200 | 3,290 | 43,000 |
| 1999/09/02 | 3,250 | 3,290 | 3,230 | 3,230 | 29,300 |
| 1999/09/01 | 3,300 | 3,350 | 3,210 | 3,350 | 28,200 |
| 1999/08/31 | 3,350 | 3,400 | 3,210 | 3,210 | 42,500 |
| 1999/08/30 | 3,250 | 3,350 | 3,220 | 3,350 | 34,800 |
| 1999/08/27 | 3,290 | 3,310 | 3,250 | 3,250 | 20,500 |
| 1999/08/26 | 3,270 | 3,300 | 3,260 | 3,270 | 16,500 |
| 1999/08/25 | 3,370 | 3,370 | 3,290 | 3,330 | 17,600 |
| 1999/08/24 | 3,400 | 3,400 | 3,300 | 3,300 | 31,900 |
| 1999/08/23 | 3,440 | 3,440 | 3,370 | 3,400 | 19,200 |
| 1999/08/20 | 3,340 | 3,400 | 3,320 | 3,340 | 16,100 |
| 1999/08/19 | 3,300 | 3,390 | 3,300 | 3,320 | 21,800 |
| 1999/08/18 | 3,390 | 3,450 | 3,310 | 3,350 | 59,300 |
| 1999/08/17 | 3,330 | 3,400 | 3,320 | 3,340 | 35,600 |
| 1999/08/16 | 3,350 | 3,430 | 3,350 | 3,430 | 14,500 |
| 1999/08/13 | 3,280 | 3,380 | 3,250 | 3,380 | 52,700 |
| 1999/08/12 | 3,400 | 3,420 | 3,370 | 3,380 | 9,500 |
| 1999/08/11 | 3,420 | 3,420 | 3,380 | 3,420 | 11,200 |
| 1999/08/10 | 3,400 | 3,440 | 3,360 | 3,430 | 25,400 |
| 1999/08/09 | 3,290 | 3,400 | 3,290 | 3,400 | 26,500 |
| 1999/08/06 | 3,370 | 3,390 | 3,260 | 3,280 | 77,400 |
| 1999/08/05 | 3,460 | 3,460 | 3,330 | 3,450 | 50,600 |
| 1999/08/04 | 3,590 | 3,590 | 3,500 | 3,550 | 78,900 |
| 1999/08/03 | 3,520 | 3,610 | 3,450 | 3,610 | 159,400 |
| 1999/08/02 | 3,230 | 3,460 | 3,230 | 3,460 | 46,500 |
| 1999/07/30 | 3,400 | 3,400 | 3,310 | 3,330 | 32,600 |
| 1999/07/29 | 3,380 | 3,450 | 3,350 | 3,350 | 19,600 |
| 1999/07/28 | 3,410 | 3,430 | 3,380 | 3,420 | 50,100 |
| 1999/07/27 | 3,400 | 3,460 | 3,380 | 3,460 | 60,500 |
| 1999/07/26 | 3,400 | 3,490 | 3,350 | 3,450 | 36,400 |
| 1999/07/23 | 3,300 | 3,400 | 3,210 | 3,350 | 45,600 |
| 1999/07/22 | 3,450 | 3,480 | 3,350 | 3,350 | 37,700 |
| 1999/07/21 | 3,570 | 3,570 | 3,410 | 3,430 | 45,200 |
| 1999/07/19 | 3,460 | 3,500 | 3,430 | 3,470 | 42,600 |
| 1999/07/16 | 3,430 | 3,480 | 3,360 | 3,360 | 89,100 |
| 1999/07/15 | 3,400 | 3,440 | 3,370 | 3,410 | 58,300 |
| 1999/07/14 | 3,450 | 3,490 | 3,400 | 3,430 | 82,600 |
| 1999/07/13 | 3,500 | 3,500 | 3,410 | 3,450 | 86,300 |
| 1999/07/12 | 3,500 | 3,540 | 3,450 | 3,450 | 38,600 |
| 1999/07/09 | 3,590 | 3,590 | 3,410 | 3,500 | 53,000 |
| 1999/07/08 | 3,670 | 3,700 | 3,550 | 3,600 | 51,200 |
| 1999/07/07 | 3,700 | 3,750 | 3,650 | 3,660 | 77,600 |
| 1999/07/06 | 3,820 | 3,820 | 3,610 | 3,700 | 130,200 |
| 1999/07/05 | 3,700 | 3,800 | 3,550 | 3,770 | 184,400 |
| 1999/07/02 | 3,740 | 3,900 | 3,570 | 3,650 | 611,300 |
| 1999/07/01 | 3,300 | 3,740 | 3,210 | 3,740 | 399,700 |
| 1999/06/30 | 3,310 | 3,310 | 3,230 | 3,240 | 40,700 |
| 1999/06/29 | 3,300 | 3,320 | 3,230 | 3,300 | 42,600 |
| 1999/06/28 | 3,240 | 3,340 | 3,200 | 3,260 | 75,200 |
| 1999/06/25 | 3,200 | 3,290 | 3,180 | 3,190 | 50,200 |
| 1999/06/24 | 3,220 | 3,230 | 3,190 | 3,190 | 44,000 |
| 1999/06/23 | 3,290 | 3,290 | 3,220 | 3,240 | 40,700 |
| 1999/06/22 | 3,230 | 3,300 | 3,220 | 3,290 | 47,700 |
| 1999/06/21 | 3,270 | 3,310 | 3,240 | 3,280 | 37,900 |
| 1999/06/18 | 3,300 | 3,330 | 3,270 | 3,270 | 46,200 |
| 1999/06/17 | 3,240 | 3,300 | 3,230 | 3,270 | 53,800 |
| 1999/06/16 | 3,230 | 3,280 | 3,220 | 3,220 | 27,800 |
| 1999/06/15 | 3,250 | 3,270 | 3,190 | 3,210 | 21,000 |
| 1999/06/14 | 3,220 | 3,250 | 3,160 | 3,250 | 39,000 |
| 1999/06/11 | 3,210 | 3,290 | 3,190 | 3,210 | 101,300 |
| 1999/06/10 | 3,240 | 3,240 | 3,180 | 3,230 | 78,900 |
| 1999/06/09 | 3,250 | 3,270 | 3,230 | 3,230 | 52,400 |
| 1999/06/08 | 3,350 | 3,350 | 3,270 | 3,270 | 30,300 |
| 1999/06/07 | 3,270 | 3,350 | 3,270 | 3,330 | 48,000 |
| 1999/06/04 | 3,300 | 3,360 | 3,280 | 3,330 | 55,100 |
| 1999/06/03 | 3,350 | 3,380 | 3,310 | 3,360 | 28,000 |
| 1999/06/02 | 3,350 | 3,380 | 3,290 | 3,360 | 37,300 |
| 1999/06/01 | 3,320 | 3,350 | 3,280 | 3,350 | 43,900 |
| 1999/05/31 | 3,210 | 3,300 | 3,210 | 3,280 | 28,500 |
| 1999/05/28 | 3,230 | 3,350 | 3,200 | 3,300 | 47,900 |
| 1999/05/27 | 3,270 | 3,310 | 3,270 | 3,280 | 36,400 |
| 1999/05/26 | 3,300 | 3,350 | 3,220 | 3,300 | 55,300 |
| 1999/05/25 | 3,390 | 3,400 | 3,300 | 3,320 | 81,900 |
| 1999/05/24 | 3,340 | 3,400 | 3,300 | 3,400 | 120,900 |
| 1999/05/21 | 3,240 | 3,350 | 3,210 | 3,330 | 96,700 |
| 1999/05/20 | 3,280 | 3,300 | 3,150 | 3,230 | 57,500 |
| 1999/05/19 | 3,280 | 3,400 | 3,220 | 3,280 | 66,900 |
| 1999/05/18 | 3,200 | 3,340 | 3,150 | 3,280 | 88,400 |
| 1999/05/17 | 3,260 | 3,320 | 3,210 | 3,240 | 73,900 |
| 1999/05/14 | 3,310 | 3,450 | 3,300 | 3,410 | 163,800 |
| 1999/05/13 | 3,300 | 3,700 | 3,250 | 3,400 | 495,500 |
| 1999/05/12 | 3,200 | 3,320 | 3,120 | 3,320 | 297,100 |
| 1999/05/11 | 3,150 | 3,190 | 3,090 | 3,160 | 222,500 |
| 1999/05/10 | 2,950 | 3,130 | 2,945 | 3,100 | 336,600 |
| 1999/05/07 | 2,900 | 2,920 | 2,840 | 2,900 | 133,100 |
| 1999/05/06 | 2,785 | 2,890 | 2,770 | 2,840 | 105,200 |
| 1999/04/30 | 2,795 | 2,795 | 2,750 | 2,750 | 27,000 |
| 1999/04/28 | 2,750 | 2,820 | 2,750 | 2,760 | 81,900 |
| 1999/04/27 | 2,745 | 2,750 | 2,725 | 2,735 | 12,800 |
| 1999/04/26 | 2,760 | 2,760 | 2,700 | 2,715 | 14,600 |
| 1999/04/23 | 2,720 | 2,725 | 2,700 | 2,700 | 18,100 |
| 1999/04/22 | 2,680 | 2,745 | 2,680 | 2,700 | 17,200 |
| 1999/04/21 | 2,700 | 2,700 | 2,670 | 2,700 | 19,900 |
| 1999/04/20 | 2,730 | 2,730 | 2,650 | 2,690 | 45,400 |
| 1999/04/19 | 2,755 | 2,755 | 2,680 | 2,690 | 33,900 |
| 1999/04/16 | 2,775 | 2,800 | 2,760 | 2,760 | 26,500 |
| 1999/04/15 | 2,810 | 2,810 | 2,750 | 2,780 | 22,500 |
| 1999/04/14 | 2,800 | 2,800 | 2,765 | 2,780 | 27,200 |
| 1999/04/13 | 2,795 | 2,795 | 2,750 | 2,760 | 22,900 |
| 1999/04/12 | 2,800 | 2,815 | 2,775 | 2,775 | 25,600 |
| 1999/04/09 | 2,850 | 2,850 | 2,800 | 2,800 | 64,500 |
| 1999/04/08 | 2,725 | 2,800 | 2,700 | 2,790 | 74,500 |
| 1999/04/07 | 2,680 | 2,705 | 2,680 | 2,685 | 28,100 |
| 1999/04/06 | 2,720 | 2,720 | 2,650 | 2,660 | 52,600 |
| 1999/04/05 | 2,795 | 2,795 | 2,660 | 2,680 | 47,400 |
| 1999/04/02 | 2,810 | 2,810 | 2,715 | 2,715 | 40,500 |
| 1999/04/01 | 2,790 | 2,790 | 2,760 | 2,775 | 27,200 |
| 1999/03/31 | 2,820 | 2,820 | 2,750 | 2,760 | 30,600 |
| 1999/03/30 | 2,830 | 2,840 | 2,750 | 2,820 | 36,600 |
| 1999/03/29 | 2,775 | 2,810 | 2,750 | 2,810 | 28,400 |
| 1999/03/26 | 2,840 | 2,840 | 2,680 | 2,795 | 37,000 |
| 1999/03/25 | 2,650 | 2,850 | 2,640 | 2,850 | 45,300 |
| 1999/03/24 | 2,650 | 2,675 | 2,620 | 2,630 | 43,400 |
| 1999/03/23 | 2,750 | 2,750 | 2,600 | 2,635 | 37,300 |
| 1999/03/19 | 2,740 | 2,750 | 2,705 | 2,735 | 51,500 |
| 1999/03/18 | 2,730 | 2,730 | 2,690 | 2,705 | 37,200 |
| 1999/03/17 | 2,790 | 2,790 | 2,700 | 2,710 | 117,400 |
| 1999/03/16 | 2,725 | 2,770 | 2,710 | 2,770 | 41,900 |
| 1999/03/15 | 2,660 | 2,750 | 2,645 | 2,700 | 78,600 |
| 1999/03/12 | 2,700 | 2,700 | 2,640 | 2,650 | 74,200 |
| 1999/03/11 | 2,710 | 2,710 | 2,630 | 2,645 | 90,600 |
| 1999/03/10 | 2,765 | 2,765 | 2,720 | 2,750 | 30,000 |
| 1999/03/09 | 2,850 | 2,850 | 2,770 | 2,770 | 22,900 |
| 1999/03/08 | 2,880 | 2,880 | 2,790 | 2,790 | 44,600 |
| 1999/03/05 | 2,820 | 2,895 | 2,795 | 2,850 | 105,200 |
| 1999/03/04 | 2,830 | 2,845 | 2,805 | 2,820 | 47,500 |
| 1999/03/03 | 2,820 | 2,850 | 2,795 | 2,830 | 93,200 |
| 1999/03/02 | 2,790 | 2,820 | 2,755 | 2,820 | 79,700 |
| 1999/03/01 | 2,845 | 2,845 | 2,730 | 2,740 | 57,300 |
| 1999/02/26 | 2,770 | 2,840 | 2,730 | 2,830 | 107,400 |
| 1999/02/25 | 2,800 | 2,800 | 2,730 | 2,770 | 129,700 |
| 1999/02/24 | 2,570 | 2,800 | 2,570 | 2,800 | 192,400 |
| 1999/02/23 | 2,550 | 2,570 | 2,530 | 2,560 | 54,500 |
| 1999/02/22 | 2,565 | 2,565 | 2,505 | 2,550 | 21,100 |
| 1999/02/19 | 2,580 | 2,585 | 2,470 | 2,555 | 127,400 |
| 1999/02/18 | 2,495 | 2,565 | 2,475 | 2,565 | 120,800 |
| 1999/02/17 | 2,400 | 2,490 | 2,400 | 2,480 | 86,100 |
| 1999/02/16 | 2,355 | 2,400 | 2,350 | 2,400 | 27,000 |
| 1999/02/15 | 2,380 | 2,380 | 2,280 | 2,360 | 103,100 |
| 1999/02/12 | 2,370 | 2,400 | 2,360 | 2,400 | 16,100 |
| 1999/02/10 | 2,380 | 2,400 | 2,370 | 2,370 | 8,100 |
| 1999/02/09 | 2,415 | 2,420 | 2,380 | 2,380 | 3,400 |
| 1999/02/08 | 2,430 | 2,430 | 2,380 | 2,430 | 5,500 |
| 1999/02/05 | 2,410 | 2,420 | 2,405 | 2,420 | 10,100 |
| 1999/02/04 | 2,430 | 2,440 | 2,425 | 2,440 | 9,200 |
| 1999/02/03 | 2,420 | 2,465 | 2,420 | 2,430 | 5,100 |
| 1999/02/02 | 2,530 | 2,530 | 2,480 | 2,520 | 7,700 |
| 1999/02/01 | 2,540 | 2,540 | 2,410 | 2,470 | 11,000 |
| 1999/01/29 | 2,540 | 2,540 | 2,460 | 2,540 | 10,600 |
| 1999/01/28 | 2,545 | 2,550 | 2,505 | 2,540 | 11,400 |
| 1999/01/27 | 2,540 | 2,545 | 2,505 | 2,545 | 14,100 |
| 1999/01/26 | 2,500 | 2,550 | 2,500 | 2,530 | 25,100 |
| 1999/01/25 | 2,500 | 2,540 | 2,485 | 2,500 | 9,800 |
| 1999/01/22 | 2,540 | 2,540 | 2,460 | 2,500 | 10,700 |
| 1999/01/21 | 2,475 | 2,550 | 2,450 | 2,550 | 39,800 |
| 1999/01/20 | 2,500 | 2,500 | 2,480 | 2,490 | 34,300 |
| 1999/01/19 | 2,500 | 2,500 | 2,470 | 2,485 | 14,300 |
| 1999/01/18 | 2,495 | 2,500 | 2,485 | 2,500 | 18,100 |
| 1999/01/14 | 2,435 | 2,500 | 2,435 | 2,495 | 47,300 |
| 1999/01/13 | 2,390 | 2,440 | 2,380 | 2,430 | 30,300 |
| 1999/01/12 | 2,380 | 2,400 | 2,355 | 2,390 | 9,600 |
| 1999/01/11 | 2,390 | 2,390 | 2,375 | 2,385 | 5,100 |
| 1999/01/08 | 2,340 | 2,365 | 2,335 | 2,350 | 10,700 |
| 1999/01/07 | 2,410 | 2,430 | 2,365 | 2,395 | 16,500 |
| 1999/01/06 | 2,325 | 2,400 | 2,325 | 2,400 | 9,100 |
| 1999/01/05 | 2,410 | 2,410 | 2,320 | 2,320 | 14,400 |
| 1999/01/04 | 2,385 | 2,400 | 2,320 | 2,400 | 5,400 |