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 |
|---|---|---|---|---|---|
| 2001/12/28 | 1,529 | 1,550 | 1,522 | 1,550 | 19,500 |
| 2001/12/27 | 1,503 | 1,520 | 1,500 | 1,520 | 14,300 |
| 2001/12/26 | 1,520 | 1,520 | 1,500 | 1,503 | 16,500 |
| 2001/12/25 | 1,540 | 1,540 | 1,502 | 1,518 | 13,300 |
| 2001/12/21 | 1,500 | 1,545 | 1,500 | 1,545 | 20,400 |
| 2001/12/20 | 1,548 | 1,549 | 1,530 | 1,548 | 21,400 |
| 2001/12/19 | 1,510 | 1,548 | 1,492 | 1,548 | 25,100 |
| 2001/12/18 | 1,500 | 1,525 | 1,500 | 1,525 | 15,900 |
| 2001/12/17 | 1,500 | 1,525 | 1,500 | 1,500 | 12,000 |
| 2001/12/14 | 1,500 | 1,521 | 1,500 | 1,501 | 92,600 |
| 2001/12/13 | 1,570 | 1,574 | 1,540 | 1,550 | 11,300 |
| 2001/12/12 | 1,530 | 1,594 | 1,530 | 1,579 | 18,400 |
| 2001/12/11 | 1,555 | 1,565 | 1,521 | 1,521 | 19,500 |
| 2001/12/10 | 1,560 | 1,580 | 1,560 | 1,563 | 9,100 |
| 2001/12/07 | 1,585 | 1,595 | 1,560 | 1,560 | 8,000 |
| 2001/12/06 | 1,585 | 1,615 | 1,580 | 1,599 | 16,100 |
| 2001/12/05 | 1,585 | 1,605 | 1,581 | 1,585 | 17,900 |
| 2001/12/04 | 1,580 | 1,592 | 1,569 | 1,587 | 12,100 |
| 2001/12/03 | 1,580 | 1,599 | 1,560 | 1,561 | 19,000 |
| 2001/11/30 | 1,619 | 1,621 | 1,580 | 1,580 | 16,400 |
| 2001/11/29 | 1,572 | 1,600 | 1,572 | 1,599 | 12,800 |
| 2001/11/28 | 1,600 | 1,609 | 1,580 | 1,580 | 12,200 |
| 2001/11/27 | 1,639 | 1,649 | 1,601 | 1,601 | 12,800 |
| 2001/11/26 | 1,630 | 1,630 | 1,619 | 1,628 | 24,600 |
| 2001/11/22 | 1,600 | 1,604 | 1,580 | 1,600 | 7,300 |
| 2001/11/21 | 1,585 | 1,600 | 1,580 | 1,580 | 19,300 |
| 2001/11/20 | 1,630 | 1,630 | 1,585 | 1,585 | 15,200 |
| 2001/11/19 | 1,600 | 1,630 | 1,585 | 1,585 | 16,100 |
| 2001/11/16 | 1,600 | 1,601 | 1,580 | 1,595 | 8,900 |
| 2001/11/15 | 1,530 | 1,600 | 1,529 | 1,600 | 36,800 |
| 2001/11/14 | 1,560 | 1,560 | 1,542 | 1,542 | 43,000 |
| 2001/11/13 | 1,580 | 1,590 | 1,580 | 1,590 | 5,800 |
| 2001/11/12 | 1,613 | 1,627 | 1,593 | 1,593 | 6,800 |
| 2001/11/09 | 1,650 | 1,650 | 1,591 | 1,593 | 19,500 |
| 2001/11/08 | 1,625 | 1,650 | 1,610 | 1,613 | 9,400 |
| 2001/11/07 | 1,645 | 1,650 | 1,600 | 1,600 | 10,100 |
| 2001/11/06 | 1,655 | 1,659 | 1,650 | 1,658 | 11,100 |
| 2001/11/05 | 1,650 | 1,675 | 1,650 | 1,655 | 10,300 |
| 2001/11/02 | 1,660 | 1,675 | 1,650 | 1,651 | 21,400 |
| 2001/11/01 | 1,700 | 1,700 | 1,651 | 1,651 | 17,600 |
| 2001/10/31 | 1,674 | 1,675 | 1,662 | 1,675 | 16,000 |
| 2001/10/30 | 1,690 | 1,691 | 1,660 | 1,677 | 12,400 |
| 2001/10/29 | 1,703 | 1,703 | 1,685 | 1,700 | 8,900 |
| 2001/10/26 | 1,695 | 1,720 | 1,695 | 1,703 | 19,400 |
| 2001/10/25 | 1,700 | 1,719 | 1,685 | 1,690 | 33,800 |
| 2001/10/24 | 1,676 | 1,720 | 1,676 | 1,708 | 24,700 |
| 2001/10/23 | 1,690 | 1,695 | 1,680 | 1,689 | 17,900 |
| 2001/10/22 | 1,655 | 1,685 | 1,650 | 1,685 | 18,000 |
| 2001/10/19 | 1,650 | 1,650 | 1,630 | 1,650 | 21,800 |
| 2001/10/18 | 1,655 | 1,672 | 1,651 | 1,654 | 10,000 |
| 2001/10/17 | 1,652 | 1,699 | 1,650 | 1,663 | 18,000 |
| 2001/10/16 | 1,650 | 1,700 | 1,640 | 1,700 | 25,500 |
| 2001/10/15 | 1,640 | 1,700 | 1,632 | 1,660 | 7,500 |
| 2001/10/12 | 1,680 | 1,700 | 1,671 | 1,700 | 20,700 |
| 2001/10/11 | 1,680 | 1,700 | 1,660 | 1,700 | 13,700 |
| 2001/10/10 | 1,651 | 1,680 | 1,645 | 1,650 | 11,800 |
| 2001/10/09 | 1,690 | 1,698 | 1,630 | 1,640 | 21,200 |
| 2001/10/05 | 1,703 | 1,744 | 1,703 | 1,725 | 10,700 |
| 2001/10/04 | 1,748 | 1,749 | 1,737 | 1,747 | 28,000 |
| 2001/10/03 | 1,760 | 1,760 | 1,700 | 1,750 | 21,600 |
| 2001/10/02 | 1,740 | 1,749 | 1,701 | 1,743 | 29,500 |
| 2001/10/01 | 1,678 | 1,750 | 1,651 | 1,742 | 34,000 |
| 2001/09/28 | 1,620 | 1,700 | 1,600 | 1,700 | 41,100 |
| 2001/09/27 | 1,600 | 1,601 | 1,593 | 1,600 | 16,300 |
| 2001/09/26 | 1,585 | 1,590 | 1,562 | 1,590 | 20,900 |
| 2001/09/25 | 1,600 | 1,600 | 1,550 | 1,562 | 15,900 |
| 2001/09/21 | 1,510 | 1,551 | 1,500 | 1,550 | 26,800 |
| 2001/09/20 | 1,569 | 1,569 | 1,500 | 1,550 | 30,900 |
| 2001/09/19 | 1,600 | 1,600 | 1,512 | 1,574 | 25,600 |
| 2001/09/18 | 1,480 | 1,488 | 1,479 | 1,480 | 40,100 |
| 2001/09/17 | 1,560 | 1,561 | 1,460 | 1,482 | 33,900 |
| 2001/09/14 | 1,550 | 1,579 | 1,531 | 1,579 | 49,300 |
| 2001/09/13 | 1,500 | 1,500 | 1,450 | 1,479 | 41,800 |
| 2001/09/12 | 1,500 | 1,550 | 1,480 | 1,480 | 78,900 |
| 2001/09/11 | 1,600 | 1,630 | 1,600 | 1,630 | 15,200 |
| 2001/09/10 | 1,634 | 1,634 | 1,605 | 1,610 | 17,600 |
| 2001/09/07 | 1,650 | 1,651 | 1,620 | 1,621 | 20,400 |
| 2001/09/06 | 1,630 | 1,650 | 1,625 | 1,650 | 19,700 |
| 2001/09/05 | 1,661 | 1,661 | 1,630 | 1,634 | 24,300 |
| 2001/09/04 | 1,652 | 1,677 | 1,650 | 1,670 | 28,900 |
| 2001/09/03 | 1,700 | 1,700 | 1,650 | 1,652 | 46,600 |
| 2001/08/31 | 1,680 | 1,698 | 1,671 | 1,671 | 19,000 |
| 2001/08/30 | 1,681 | 1,700 | 1,660 | 1,700 | 33,500 |
| 2001/08/29 | 1,720 | 1,745 | 1,687 | 1,687 | 22,300 |
| 2001/08/28 | 1,710 | 1,750 | 1,706 | 1,750 | 17,600 |
| 2001/08/27 | 1,710 | 1,730 | 1,710 | 1,712 | 13,600 |
| 2001/08/24 | 1,705 | 1,717 | 1,700 | 1,710 | 16,400 |
| 2001/08/23 | 1,710 | 1,724 | 1,705 | 1,705 | 21,600 |
| 2001/08/22 | 1,716 | 1,719 | 1,708 | 1,708 | 13,400 |
| 2001/08/21 | 1,744 | 1,744 | 1,716 | 1,716 | 11,300 |
| 2001/08/20 | 1,730 | 1,748 | 1,725 | 1,725 | 13,700 |
| 2001/08/17 | 1,746 | 1,760 | 1,737 | 1,737 | 10,100 |
| 2001/08/16 | 1,750 | 1,775 | 1,737 | 1,742 | 13,800 |
| 2001/08/15 | 1,760 | 1,770 | 1,735 | 1,762 | 27,300 |
| 2001/08/14 | 1,770 | 1,777 | 1,760 | 1,760 | 16,700 |
| 2001/08/13 | 1,750 | 1,764 | 1,750 | 1,759 | 7,400 |
| 2001/08/10 | 1,745 | 1,760 | 1,744 | 1,760 | 14,300 |
| 2001/08/09 | 1,765 | 1,770 | 1,744 | 1,744 | 21,200 |
| 2001/08/08 | 1,800 | 1,803 | 1,785 | 1,794 | 18,700 |
| 2001/08/07 | 1,750 | 1,803 | 1,750 | 1,799 | 8,700 |
| 2001/08/06 | 1,800 | 1,812 | 1,800 | 1,803 | 30,000 |
| 2001/08/03 | 1,830 | 1,830 | 1,800 | 1,800 | 12,200 |
| 2001/08/02 | 1,829 | 1,850 | 1,776 | 1,830 | 30,200 |
| 2001/08/01 | 1,770 | 1,770 | 1,750 | 1,769 | 17,300 |
| 2001/07/31 | 1,722 | 1,760 | 1,721 | 1,750 | 21,100 |
| 2001/07/30 | 1,780 | 1,780 | 1,730 | 1,731 | 31,200 |
| 2001/07/27 | 1,750 | 1,789 | 1,743 | 1,761 | 35,500 |
| 2001/07/26 | 1,750 | 1,760 | 1,741 | 1,749 | 12,300 |
| 2001/07/25 | 1,750 | 1,760 | 1,746 | 1,750 | 16,300 |
| 2001/07/24 | 1,700 | 1,750 | 1,700 | 1,750 | 28,500 |
| 2001/07/23 | 1,750 | 1,760 | 1,735 | 1,750 | 17,000 |
| 2001/07/19 | 1,750 | 1,780 | 1,740 | 1,750 | 30,800 |
| 2001/07/18 | 1,765 | 1,790 | 1,751 | 1,760 | 35,200 |
| 2001/07/17 | 1,760 | 1,789 | 1,760 | 1,768 | 13,900 |
| 2001/07/16 | 1,798 | 1,811 | 1,790 | 1,790 | 8,200 |
| 2001/07/13 | 1,811 | 1,815 | 1,800 | 1,803 | 4,800 |
| 2001/07/12 | 1,810 | 1,810 | 1,791 | 1,810 | 12,500 |
| 2001/07/11 | 1,760 | 1,811 | 1,760 | 1,810 | 17,200 |
| 2001/07/10 | 1,779 | 1,800 | 1,766 | 1,800 | 22,900 |
| 2001/07/09 | 1,790 | 1,797 | 1,779 | 1,783 | 17,100 |
| 2001/07/06 | 1,844 | 1,860 | 1,803 | 1,804 | 16,000 |
| 2001/07/05 | 1,852 | 1,860 | 1,848 | 1,857 | 19,300 |
| 2001/07/04 | 1,857 | 1,869 | 1,826 | 1,850 | 8,600 |
| 2001/07/03 | 1,900 | 1,900 | 1,869 | 1,869 | 17,500 |
| 2001/07/02 | 1,899 | 1,900 | 1,810 | 1,889 | 21,800 |
| 2001/06/29 | 1,890 | 1,914 | 1,889 | 1,899 | 41,700 |
| 2001/06/28 | 1,835 | 1,850 | 1,820 | 1,850 | 20,100 |
| 2001/06/27 | 1,834 | 1,850 | 1,834 | 1,850 | 10,100 |
| 2001/06/26 | 1,830 | 1,850 | 1,825 | 1,850 | 16,000 |
| 2001/06/25 | 1,830 | 1,840 | 1,826 | 1,830 | 17,400 |
| 2001/06/22 | 1,789 | 1,830 | 1,789 | 1,830 | 32,600 |
| 2001/06/21 | 1,790 | 1,790 | 1,778 | 1,784 | 33,900 |
| 2001/06/20 | 1,800 | 1,811 | 1,790 | 1,790 | 21,700 |
| 2001/06/19 | 1,830 | 1,846 | 1,800 | 1,800 | 19,500 |
| 2001/06/18 | 1,840 | 1,850 | 1,760 | 1,830 | 28,300 |
| 2001/06/15 | 1,861 | 1,862 | 1,843 | 1,851 | 30,600 |
| 2001/06/14 | 1,861 | 1,880 | 1,860 | 1,861 | 10,500 |
| 2001/06/13 | 1,890 | 1,893 | 1,860 | 1,860 | 21,500 |
| 2001/06/12 | 1,890 | 1,909 | 1,860 | 1,890 | 28,300 |
| 2001/06/11 | 1,905 | 1,910 | 1,890 | 1,910 | 10,900 |
| 2001/06/08 | 1,880 | 1,909 | 1,880 | 1,904 | 84,400 |
| 2001/06/07 | 1,930 | 1,931 | 1,900 | 1,925 | 24,800 |
| 2001/06/06 | 1,950 | 1,955 | 1,933 | 1,933 | 16,500 |
| 2001/06/05 | 1,950 | 1,953 | 1,931 | 1,948 | 16,600 |
| 2001/06/04 | 1,950 | 1,955 | 1,932 | 1,945 | 17,100 |
| 2001/06/01 | 1,928 | 1,951 | 1,928 | 1,932 | 14,500 |
| 2001/05/31 | 1,943 | 1,950 | 1,928 | 1,928 | 27,800 |
| 2001/05/30 | 1,940 | 1,948 | 1,940 | 1,943 | 11,700 |
| 2001/05/29 | 1,970 | 1,970 | 1,948 | 1,957 | 8,900 |
| 2001/05/28 | 1,970 | 1,972 | 1,953 | 1,965 | 18,000 |
| 2001/05/25 | 1,950 | 1,970 | 1,940 | 1,952 | 13,100 |
| 2001/05/24 | 1,950 | 1,950 | 1,935 | 1,935 | 36,100 |
| 2001/05/23 | 1,946 | 1,970 | 1,946 | 1,950 | 14,100 |
| 2001/05/22 | 1,940 | 1,970 | 1,935 | 1,946 | 22,600 |
| 2001/05/21 | 1,971 | 1,998 | 1,930 | 1,930 | 57,400 |
| 2001/05/18 | 1,990 | 2,000 | 1,970 | 1,970 | 53,600 |
| 2001/05/17 | 1,980 | 1,995 | 1,940 | 1,995 | 24,200 |
| 2001/05/16 | 1,950 | 1,988 | 1,950 | 1,950 | 28,900 |
| 2001/05/15 | 1,990 | 1,992 | 1,960 | 1,960 | 19,700 |
| 2001/05/14 | 1,999 | 2,010 | 1,990 | 1,990 | 12,600 |
| 2001/05/11 | 2,050 | 2,050 | 2,010 | 2,010 | 31,300 |
| 2001/05/10 | 2,020 | 2,030 | 2,000 | 2,020 | 34,200 |
| 2001/05/09 | 2,005 | 2,030 | 1,990 | 2,030 | 21,200 |
| 2001/05/08 | 2,070 | 2,070 | 2,010 | 2,025 | 31,000 |
| 2001/05/07 | 2,060 | 2,080 | 2,035 | 2,065 | 39,700 |
| 2001/05/02 | 2,000 | 2,035 | 2,000 | 2,030 | 80,100 |
| 2001/05/01 | 1,964 | 1,990 | 1,964 | 1,990 | 48,100 |
| 2001/04/27 | 1,950 | 1,950 | 1,928 | 1,945 | 28,900 |
| 2001/04/26 | 1,910 | 1,945 | 1,910 | 1,930 | 25,200 |
| 2001/04/25 | 1,910 | 1,910 | 1,886 | 1,910 | 26,500 |
| 2001/04/24 | 1,900 | 1,901 | 1,885 | 1,900 | 24,900 |
| 2001/04/23 | 1,881 | 1,895 | 1,875 | 1,893 | 28,300 |
| 2001/04/20 | 1,867 | 1,880 | 1,867 | 1,875 | 27,800 |
| 2001/04/19 | 1,880 | 1,895 | 1,866 | 1,867 | 45,100 |
| 2001/04/18 | 1,890 | 1,890 | 1,865 | 1,867 | 27,200 |
| 2001/04/17 | 1,898 | 1,898 | 1,863 | 1,878 | 25,300 |
| 2001/04/16 | 1,899 | 1,899 | 1,850 | 1,888 | 31,400 |
| 2001/04/13 | 1,900 | 1,908 | 1,861 | 1,908 | 26,700 |
| 2001/04/12 | 1,900 | 1,930 | 1,890 | 1,890 | 24,300 |
| 2001/04/11 | 1,918 | 1,918 | 1,890 | 1,901 | 34,000 |
| 2001/04/10 | 1,930 | 1,933 | 1,900 | 1,900 | 24,200 |
| 2001/04/09 | 1,966 | 1,966 | 1,930 | 1,934 | 22,400 |
| 2001/04/06 | 1,979 | 1,979 | 1,930 | 1,936 | 16,100 |
| 2001/04/05 | 1,980 | 1,980 | 1,930 | 1,930 | 19,900 |
| 2001/04/04 | 1,960 | 1,960 | 1,920 | 1,930 | 24,800 |
| 2001/04/03 | 1,944 | 1,980 | 1,900 | 1,980 | 26,300 |
| 2001/04/02 | 1,901 | 1,919 | 1,890 | 1,898 | 23,300 |
| 2001/03/30 | 1,960 | 1,970 | 1,890 | 1,890 | 26,800 |
| 2001/03/29 | 1,962 | 1,980 | 1,952 | 1,952 | 34,100 |
| 2001/03/28 | 1,967 | 1,980 | 1,950 | 1,962 | 24,800 |
| 2001/03/27 | 1,970 | 2,000 | 1,950 | 1,997 | 45,800 |
| 2001/03/26 | 1,900 | 1,990 | 1,900 | 1,990 | 55,800 |
| 2001/03/23 | 1,890 | 1,920 | 1,890 | 1,903 | 36,800 |
| 2001/03/22 | 1,914 | 1,950 | 1,897 | 1,897 | 44,800 |
| 2001/03/21 | 1,830 | 1,980 | 1,830 | 1,980 | 46,700 |
| 2001/03/19 | 1,818 | 1,850 | 1,818 | 1,836 | 24,400 |
| 2001/03/16 | 1,815 | 1,840 | 1,815 | 1,821 | 24,400 |
| 2001/03/15 | 1,800 | 1,830 | 1,790 | 1,816 | 41,400 |
| 2001/03/14 | 1,828 | 1,833 | 1,810 | 1,832 | 36,600 |
| 2001/03/13 | 1,820 | 1,820 | 1,800 | 1,801 | 35,900 |
| 2001/03/12 | 1,848 | 1,850 | 1,820 | 1,830 | 34,700 |
| 2001/03/09 | 1,801 | 1,830 | 1,801 | 1,830 | 64,000 |
| 2001/03/08 | 1,810 | 1,836 | 1,810 | 1,823 | 16,100 |
| 2001/03/07 | 1,840 | 1,840 | 1,800 | 1,810 | 38,700 |
| 2001/03/06 | 1,800 | 1,840 | 1,795 | 1,840 | 34,400 |
| 2001/03/05 | 1,800 | 1,816 | 1,780 | 1,806 | 31,400 |
| 2001/03/02 | 1,800 | 1,800 | 1,760 | 1,760 | 26,800 |
| 2001/03/01 | 1,760 | 1,800 | 1,760 | 1,800 | 23,300 |
| 2001/02/28 | 1,762 | 1,801 | 1,760 | 1,760 | 46,800 |
| 2001/02/27 | 1,820 | 1,820 | 1,800 | 1,800 | 44,200 |
| 2001/02/26 | 1,780 | 1,842 | 1,772 | 1,810 | 58,900 |
| 2001/02/23 | 1,718 | 1,750 | 1,716 | 1,750 | 30,600 |
| 2001/02/22 | 1,725 | 1,738 | 1,715 | 1,718 | 23,800 |
| 2001/02/21 | 1,740 | 1,740 | 1,715 | 1,729 | 32,000 |
| 2001/02/20 | 1,721 | 1,740 | 1,715 | 1,740 | 54,900 |
| 2001/02/19 | 1,720 | 1,720 | 1,716 | 1,720 | 19,900 |
| 2001/02/16 | 1,720 | 1,720 | 1,715 | 1,717 | 31,300 |
| 2001/02/15 | 1,720 | 1,726 | 1,717 | 1,720 | 44,500 |
| 2001/02/14 | 1,720 | 1,725 | 1,715 | 1,719 | 17,500 |
| 2001/02/13 | 1,725 | 1,725 | 1,715 | 1,720 | 35,400 |
| 2001/02/09 | 1,717 | 1,725 | 1,717 | 1,720 | 29,700 |
| 2001/02/08 | 1,721 | 1,724 | 1,720 | 1,720 | 20,400 |
| 2001/02/07 | 1,721 | 1,725 | 1,720 | 1,720 | 16,900 |
| 2001/02/06 | 1,725 | 1,725 | 1,720 | 1,720 | 23,100 |
| 2001/02/05 | 1,729 | 1,730 | 1,725 | 1,725 | 25,400 |
| 2001/02/02 | 1,723 | 1,730 | 1,721 | 1,722 | 21,100 |
| 2001/02/01 | 1,729 | 1,729 | 1,720 | 1,723 | 15,000 |
| 2001/01/31 | 1,730 | 1,730 | 1,721 | 1,730 | 25,300 |
| 2001/01/30 | 1,730 | 1,730 | 1,711 | 1,724 | 20,900 |
| 2001/01/29 | 1,730 | 1,731 | 1,726 | 1,730 | 26,100 |
| 2001/01/26 | 1,749 | 1,749 | 1,725 | 1,731 | 59,800 |
| 2001/01/25 | 1,721 | 1,738 | 1,700 | 1,715 | 47,800 |
| 2001/01/24 | 1,710 | 1,731 | 1,706 | 1,730 | 19,500 |
| 2001/01/23 | 1,702 | 1,720 | 1,700 | 1,720 | 51,800 |
| 2001/01/22 | 1,705 | 1,750 | 1,705 | 1,731 | 44,200 |
| 2001/01/19 | 1,699 | 1,740 | 1,687 | 1,700 | 83,200 |
| 2001/01/18 | 1,760 | 1,760 | 1,652 | 1,700 | 115,000 |
| 2001/01/17 | 1,750 | 1,760 | 1,720 | 1,721 | 38,600 |
| 2001/01/16 | 1,705 | 1,750 | 1,705 | 1,750 | 40,500 |
| 2001/01/15 | 1,681 | 1,720 | 1,681 | 1,700 | 24,100 |
| 2001/01/12 | 1,700 | 1,729 | 1,680 | 1,711 | 46,500 |
| 2001/01/11 | 1,700 | 1,750 | 1,680 | 1,731 | 101,800 |
| 2001/01/10 | 1,770 | 1,770 | 1,700 | 1,714 | 64,600 |
| 2001/01/09 | 1,790 | 1,790 | 1,760 | 1,770 | 33,900 |
| 2001/01/05 | 1,800 | 1,823 | 1,788 | 1,788 | 49,100 |
| 2001/01/04 | 1,820 | 1,848 | 1,800 | 1,800 | 22,000 |