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 |
|---|---|---|---|---|---|
| 2003/12/30 | 1,170 | 1,178 | 1,162 | 1,162 | 22,600 |
| 2003/12/29 | 1,158 | 1,175 | 1,158 | 1,174 | 25,600 |
| 2003/12/26 | 1,160 | 1,160 | 1,154 | 1,158 | 13,000 |
| 2003/12/25 | 1,154 | 1,169 | 1,154 | 1,161 | 27,900 |
| 2003/12/24 | 1,154 | 1,170 | 1,153 | 1,170 | 23,800 |
| 2003/12/22 | 1,155 | 1,176 | 1,153 | 1,173 | 38,600 |
| 2003/12/19 | 1,175 | 1,179 | 1,151 | 1,167 | 71,800 |
| 2003/12/18 | 1,164 | 1,176 | 1,159 | 1,173 | 40,000 |
| 2003/12/17 | 1,162 | 1,166 | 1,152 | 1,152 | 20,500 |
| 2003/12/16 | 1,161 | 1,168 | 1,155 | 1,161 | 22,600 |
| 2003/12/15 | 1,160 | 1,190 | 1,160 | 1,166 | 65,000 |
| 2003/12/12 | 1,169 | 1,169 | 1,152 | 1,160 | 72,400 |
| 2003/12/11 | 1,163 | 1,169 | 1,159 | 1,168 | 21,900 |
| 2003/12/10 | 1,174 | 1,174 | 1,159 | 1,163 | 17,600 |
| 2003/12/09 | 1,153 | 1,175 | 1,152 | 1,175 | 21,300 |
| 2003/12/08 | 1,145 | 1,165 | 1,140 | 1,160 | 19,800 |
| 2003/12/05 | 1,166 | 1,179 | 1,159 | 1,165 | 30,700 |
| 2003/12/04 | 1,171 | 1,181 | 1,160 | 1,160 | 21,500 |
| 2003/12/03 | 1,178 | 1,181 | 1,162 | 1,171 | 49,600 |
| 2003/12/02 | 1,180 | 1,180 | 1,141 | 1,161 | 42,500 |
| 2003/12/01 | 1,140 | 1,170 | 1,138 | 1,168 | 21,500 |
| 2003/11/28 | 1,153 | 1,153 | 1,140 | 1,140 | 42,200 |
| 2003/11/27 | 1,172 | 1,180 | 1,152 | 1,152 | 26,400 |
| 2003/11/26 | 1,177 | 1,189 | 1,163 | 1,172 | 30,700 |
| 2003/11/25 | 1,170 | 1,180 | 1,163 | 1,168 | 22,500 |
| 2003/11/21 | 1,160 | 1,169 | 1,156 | 1,163 | 19,500 |
| 2003/11/20 | 1,156 | 1,170 | 1,148 | 1,155 | 29,000 |
| 2003/11/19 | 1,142 | 1,155 | 1,133 | 1,144 | 23,200 |
| 2003/11/18 | 1,140 | 1,170 | 1,122 | 1,169 | 40,400 |
| 2003/11/17 | 1,180 | 1,180 | 1,155 | 1,155 | 25,000 |
| 2003/11/14 | 1,200 | 1,200 | 1,174 | 1,189 | 20,200 |
| 2003/11/13 | 1,214 | 1,214 | 1,190 | 1,200 | 22,100 |
| 2003/11/12 | 1,170 | 1,192 | 1,170 | 1,180 | 24,700 |
| 2003/11/11 | 1,200 | 1,210 | 1,180 | 1,190 | 42,700 |
| 2003/11/10 | 1,193 | 1,219 | 1,192 | 1,206 | 15,000 |
| 2003/11/07 | 1,203 | 1,213 | 1,197 | 1,210 | 39,100 |
| 2003/11/06 | 1,230 | 1,230 | 1,200 | 1,205 | 20,600 |
| 2003/11/05 | 1,234 | 1,234 | 1,220 | 1,227 | 22,200 |
| 2003/11/04 | 1,218 | 1,234 | 1,212 | 1,226 | 24,100 |
| 2003/10/31 | 1,219 | 1,234 | 1,205 | 1,218 | 61,800 |
| 2003/10/30 | 1,201 | 1,218 | 1,201 | 1,209 | 28,800 |
| 2003/10/29 | 1,219 | 1,219 | 1,200 | 1,200 | 24,800 |
| 2003/10/28 | 1,214 | 1,216 | 1,204 | 1,205 | 16,600 |
| 2003/10/27 | 1,205 | 1,213 | 1,200 | 1,200 | 27,900 |
| 2003/10/24 | 1,200 | 1,202 | 1,190 | 1,190 | 34,400 |
| 2003/10/23 | 1,202 | 1,210 | 1,190 | 1,190 | 78,200 |
| 2003/10/22 | 1,230 | 1,230 | 1,208 | 1,208 | 49,300 |
| 2003/10/21 | 1,245 | 1,245 | 1,215 | 1,217 | 53,000 |
| 2003/10/20 | 1,220 | 1,237 | 1,210 | 1,235 | 85,000 |
| 2003/10/17 | 1,206 | 1,213 | 1,202 | 1,206 | 54,700 |
| 2003/10/16 | 1,209 | 1,210 | 1,202 | 1,203 | 33,100 |
| 2003/10/15 | 1,210 | 1,214 | 1,198 | 1,199 | 34,900 |
| 2003/10/14 | 1,213 | 1,219 | 1,196 | 1,200 | 48,000 |
| 2003/10/10 | 1,193 | 1,205 | 1,191 | 1,193 | 45,600 |
| 2003/10/09 | 1,204 | 1,207 | 1,198 | 1,198 | 38,400 |
| 2003/10/08 | 1,206 | 1,218 | 1,200 | 1,204 | 30,200 |
| 2003/10/07 | 1,210 | 1,213 | 1,195 | 1,206 | 37,600 |
| 2003/10/06 | 1,213 | 1,218 | 1,210 | 1,210 | 33,700 |
| 2003/10/03 | 1,202 | 1,217 | 1,201 | 1,207 | 34,600 |
| 2003/10/02 | 1,209 | 1,215 | 1,200 | 1,210 | 30,100 |
| 2003/10/01 | 1,200 | 1,216 | 1,195 | 1,204 | 52,900 |
| 2003/09/30 | 1,208 | 1,210 | 1,200 | 1,204 | 33,200 |
| 2003/09/29 | 1,216 | 1,216 | 1,185 | 1,188 | 55,900 |
| 2003/09/26 | 1,199 | 1,200 | 1,167 | 1,176 | 44,800 |
| 2003/09/25 | 1,196 | 1,210 | 1,195 | 1,204 | 40,900 |
| 2003/09/24 | 1,210 | 1,225 | 1,204 | 1,215 | 27,500 |
| 2003/09/22 | 1,241 | 1,241 | 1,200 | 1,217 | 65,500 |
| 2003/09/19 | 1,245 | 1,245 | 1,221 | 1,221 | 56,700 |
| 2003/09/18 | 1,217 | 1,236 | 1,203 | 1,236 | 77,200 |
| 2003/09/17 | 1,210 | 1,220 | 1,206 | 1,211 | 53,400 |
| 2003/09/16 | 1,200 | 1,218 | 1,196 | 1,201 | 154,000 |
| 2003/09/12 | 1,197 | 1,197 | 1,170 | 1,180 | 143,600 |
| 2003/09/11 | 1,180 | 1,180 | 1,154 | 1,157 | 58,300 |
| 2003/09/10 | 1,186 | 1,190 | 1,174 | 1,180 | 72,000 |
| 2003/09/09 | 1,172 | 1,180 | 1,171 | 1,172 | 59,200 |
| 2003/09/08 | 1,170 | 1,170 | 1,153 | 1,161 | 65,700 |
| 2003/09/05 | 1,151 | 1,151 | 1,145 | 1,147 | 68,700 |
| 2003/09/04 | 1,152 | 1,158 | 1,151 | 1,152 | 30,600 |
| 2003/09/03 | 1,150 | 1,159 | 1,147 | 1,152 | 50,600 |
| 2003/09/02 | 1,160 | 1,160 | 1,145 | 1,147 | 60,700 |
| 2003/09/01 | 1,149 | 1,152 | 1,140 | 1,152 | 44,700 |
| 2003/08/29 | 1,153 | 1,153 | 1,136 | 1,136 | 29,200 |
| 2003/08/28 | 1,143 | 1,150 | 1,136 | 1,142 | 53,600 |
| 2003/08/27 | 1,150 | 1,150 | 1,136 | 1,142 | 63,500 |
| 2003/08/26 | 1,153 | 1,153 | 1,136 | 1,136 | 50,200 |
| 2003/08/25 | 1,151 | 1,159 | 1,133 | 1,140 | 34,200 |
| 2003/08/22 | 1,165 | 1,170 | 1,155 | 1,155 | 46,500 |
| 2003/08/21 | 1,180 | 1,180 | 1,165 | 1,165 | 49,000 |
| 2003/08/20 | 1,157 | 1,185 | 1,157 | 1,182 | 52,000 |
| 2003/08/19 | 1,160 | 1,168 | 1,150 | 1,157 | 58,600 |
| 2003/08/18 | 1,137 | 1,155 | 1,135 | 1,148 | 40,200 |
| 2003/08/15 | 1,126 | 1,137 | 1,126 | 1,127 | 52,900 |
| 2003/08/14 | 1,132 | 1,132 | 1,121 | 1,125 | 75,100 |
| 2003/08/13 | 1,134 | 1,134 | 1,120 | 1,122 | 43,800 |
| 2003/08/12 | 1,115 | 1,144 | 1,115 | 1,130 | 68,100 |
| 2003/08/11 | 1,130 | 1,130 | 1,109 | 1,109 | 76,300 |
| 2003/08/08 | 1,121 | 1,135 | 1,108 | 1,120 | 91,400 |
| 2003/08/07 | 1,158 | 1,159 | 1,121 | 1,123 | 77,200 |
| 2003/08/06 | 1,175 | 1,185 | 1,160 | 1,161 | 49,200 |
| 2003/08/05 | 1,209 | 1,211 | 1,156 | 1,165 | 69,000 |
| 2003/08/04 | 1,210 | 1,219 | 1,205 | 1,218 | 52,800 |
| 2003/08/01 | 1,180 | 1,215 | 1,180 | 1,200 | 84,500 |
| 2003/07/31 | 1,164 | 1,175 | 1,163 | 1,174 | 49,000 |
| 2003/07/30 | 1,160 | 1,165 | 1,156 | 1,157 | 56,500 |
| 2003/07/29 | 1,161 | 1,162 | 1,155 | 1,156 | 32,200 |
| 2003/07/28 | 1,165 | 1,165 | 1,150 | 1,158 | 38,000 |
| 2003/07/25 | 1,145 | 1,153 | 1,144 | 1,147 | 38,300 |
| 2003/07/24 | 1,155 | 1,157 | 1,150 | 1,150 | 29,200 |
| 2003/07/23 | 1,145 | 1,154 | 1,143 | 1,154 | 37,600 |
| 2003/07/22 | 1,140 | 1,150 | 1,137 | 1,143 | 29,400 |
| 2003/07/18 | 1,137 | 1,154 | 1,137 | 1,140 | 39,500 |
| 2003/07/17 | 1,136 | 1,150 | 1,130 | 1,135 | 92,500 |
| 2003/07/16 | 1,165 | 1,165 | 1,139 | 1,139 | 85,200 |
| 2003/07/15 | 1,190 | 1,190 | 1,148 | 1,148 | 105,500 |
| 2003/07/14 | 1,139 | 1,160 | 1,135 | 1,158 | 124,100 |
| 2003/07/11 | 1,127 | 1,136 | 1,120 | 1,121 | 57,700 |
| 2003/07/10 | 1,121 | 1,132 | 1,120 | 1,127 | 61,700 |
| 2003/07/09 | 1,121 | 1,130 | 1,117 | 1,121 | 64,100 |
| 2003/07/08 | 1,124 | 1,134 | 1,119 | 1,119 | 66,800 |
| 2003/07/07 | 1,130 | 1,134 | 1,123 | 1,123 | 38,600 |
| 2003/07/04 | 1,115 | 1,133 | 1,115 | 1,122 | 43,100 |
| 2003/07/03 | 1,156 | 1,156 | 1,123 | 1,123 | 75,600 |
| 2003/07/02 | 1,133 | 1,150 | 1,123 | 1,135 | 57,800 |
| 2003/07/01 | 1,125 | 1,130 | 1,119 | 1,123 | 34,900 |
| 2003/06/30 | 1,130 | 1,130 | 1,120 | 1,125 | 55,200 |
| 2003/06/27 | 1,117 | 1,129 | 1,117 | 1,123 | 29,200 |
| 2003/06/26 | 1,115 | 1,124 | 1,110 | 1,117 | 43,500 |
| 2003/06/25 | 1,110 | 1,115 | 1,110 | 1,110 | 28,700 |
| 2003/06/24 | 1,115 | 1,119 | 1,108 | 1,108 | 49,000 |
| 2003/06/23 | 1,125 | 1,125 | 1,113 | 1,115 | 28,500 |
| 2003/06/20 | 1,107 | 1,125 | 1,107 | 1,116 | 56,400 |
| 2003/06/19 | 1,120 | 1,122 | 1,108 | 1,108 | 87,400 |
| 2003/06/18 | 1,119 | 1,121 | 1,113 | 1,116 | 57,200 |
| 2003/06/17 | 1,120 | 1,121 | 1,110 | 1,113 | 47,300 |
| 2003/06/16 | 1,119 | 1,119 | 1,107 | 1,113 | 27,000 |
| 2003/06/13 | 1,100 | 1,115 | 1,100 | 1,105 | 156,200 |
| 2003/06/12 | 1,125 | 1,127 | 1,104 | 1,105 | 93,100 |
| 2003/06/11 | 1,130 | 1,135 | 1,118 | 1,119 | 41,800 |
| 2003/06/10 | 1,116 | 1,125 | 1,115 | 1,120 | 34,200 |
| 2003/06/09 | 1,135 | 1,140 | 1,113 | 1,114 | 38,100 |
| 2003/06/06 | 1,125 | 1,126 | 1,116 | 1,123 | 49,100 |
| 2003/06/05 | 1,113 | 1,122 | 1,111 | 1,120 | 32,500 |
| 2003/06/04 | 1,110 | 1,115 | 1,108 | 1,110 | 37,100 |
| 2003/06/03 | 1,112 | 1,113 | 1,105 | 1,110 | 65,100 |
| 2003/06/02 | 1,132 | 1,132 | 1,106 | 1,106 | 56,800 |
| 2003/05/30 | 1,114 | 1,118 | 1,105 | 1,105 | 79,300 |
| 2003/05/29 | 1,110 | 1,119 | 1,105 | 1,114 | 57,700 |
| 2003/05/28 | 1,119 | 1,124 | 1,103 | 1,103 | 40,800 |
| 2003/05/27 | 1,125 | 1,125 | 1,103 | 1,104 | 63,400 |
| 2003/05/26 | 1,127 | 1,140 | 1,123 | 1,133 | 71,600 |
| 2003/05/23 | 1,108 | 1,125 | 1,108 | 1,113 | 77,900 |
| 2003/05/22 | 1,111 | 1,117 | 1,101 | 1,113 | 95,600 |
| 2003/05/21 | 1,123 | 1,128 | 1,111 | 1,111 | 52,400 |
| 2003/05/20 | 1,125 | 1,137 | 1,121 | 1,125 | 61,300 |
| 2003/05/19 | 1,140 | 1,140 | 1,128 | 1,128 | 50,300 |
| 2003/05/16 | 1,134 | 1,145 | 1,133 | 1,140 | 27,800 |
| 2003/05/15 | 1,155 | 1,157 | 1,132 | 1,134 | 55,000 |
| 2003/05/14 | 1,155 | 1,164 | 1,152 | 1,152 | 51,800 |
| 2003/05/13 | 1,170 | 1,170 | 1,158 | 1,158 | 35,100 |
| 2003/05/12 | 1,164 | 1,164 | 1,152 | 1,152 | 27,500 |
| 2003/05/09 | 1,152 | 1,165 | 1,145 | 1,165 | 46,800 |
| 2003/05/08 | 1,160 | 1,166 | 1,150 | 1,150 | 34,200 |
| 2003/05/07 | 1,158 | 1,171 | 1,150 | 1,162 | 43,100 |
| 2003/05/06 | 1,155 | 1,174 | 1,152 | 1,158 | 41,700 |
| 2003/05/02 | 1,145 | 1,148 | 1,139 | 1,144 | 30,200 |
| 2003/05/01 | 1,127 | 1,144 | 1,121 | 1,139 | 20,100 |
| 2003/04/30 | 1,118 | 1,138 | 1,118 | 1,125 | 25,100 |
| 2003/04/28 | 1,130 | 1,130 | 1,117 | 1,118 | 21,600 |
| 2003/04/25 | 1,137 | 1,137 | 1,125 | 1,128 | 29,100 |
| 2003/04/24 | 1,130 | 1,150 | 1,130 | 1,132 | 39,000 |
| 2003/04/23 | 1,136 | 1,150 | 1,128 | 1,128 | 44,100 |
| 2003/04/22 | 1,153 | 1,153 | 1,131 | 1,131 | 78,700 |
| 2003/04/21 | 1,170 | 1,180 | 1,155 | 1,155 | 40,400 |
| 2003/04/18 | 1,151 | 1,172 | 1,140 | 1,169 | 48,300 |
| 2003/04/17 | 1,150 | 1,181 | 1,136 | 1,181 | 56,500 |
| 2003/04/16 | 1,210 | 1,217 | 1,150 | 1,150 | 45,100 |
| 2003/04/15 | 1,194 | 1,216 | 1,193 | 1,200 | 27,900 |
| 2003/04/14 | 1,204 | 1,220 | 1,185 | 1,194 | 26,900 |
| 2003/04/11 | 1,232 | 1,232 | 1,201 | 1,204 | 32,500 |
| 2003/04/10 | 1,264 | 1,264 | 1,242 | 1,242 | 11,800 |
| 2003/04/09 | 1,251 | 1,277 | 1,251 | 1,269 | 37,100 |
| 2003/04/08 | 1,270 | 1,279 | 1,241 | 1,252 | 27,200 |
| 2003/04/07 | 1,280 | 1,299 | 1,277 | 1,282 | 15,800 |
| 2003/04/04 | 1,265 | 1,283 | 1,256 | 1,280 | 25,800 |
| 2003/04/03 | 1,263 | 1,278 | 1,263 | 1,265 | 10,100 |
| 2003/04/02 | 1,263 | 1,263 | 1,250 | 1,263 | 20,100 |
| 2003/04/01 | 1,267 | 1,285 | 1,250 | 1,262 | 19,000 |
| 2003/03/31 | 1,299 | 1,299 | 1,218 | 1,218 | 45,600 |
| 2003/03/28 | 1,280 | 1,300 | 1,274 | 1,300 | 50,200 |
| 2003/03/27 | 1,240 | 1,278 | 1,240 | 1,269 | 31,500 |
| 2003/03/26 | 1,250 | 1,260 | 1,230 | 1,260 | 30,800 |
| 2003/03/25 | 1,235 | 1,249 | 1,224 | 1,230 | 34,100 |
| 2003/03/24 | 1,226 | 1,260 | 1,226 | 1,260 | 29,000 |
| 2003/03/20 | 1,200 | 1,223 | 1,197 | 1,220 | 25,400 |
| 2003/03/19 | 1,170 | 1,195 | 1,162 | 1,195 | 9,700 |
| 2003/03/18 | 1,190 | 1,193 | 1,170 | 1,170 | 20,500 |
| 2003/03/17 | 1,180 | 1,181 | 1,171 | 1,171 | 13,500 |
| 2003/03/14 | 1,190 | 1,190 | 1,163 | 1,169 | 96,800 |
| 2003/03/13 | 1,170 | 1,177 | 1,169 | 1,175 | 14,800 |
| 2003/03/12 | 1,160 | 1,180 | 1,160 | 1,170 | 12,700 |
| 2003/03/11 | 1,175 | 1,180 | 1,160 | 1,172 | 21,600 |
| 2003/03/10 | 1,150 | 1,175 | 1,150 | 1,170 | 16,300 |
| 2003/03/07 | 1,170 | 1,190 | 1,160 | 1,160 | 13,600 |
| 2003/03/06 | 1,180 | 1,191 | 1,170 | 1,170 | 45,200 |
| 2003/03/05 | 1,184 | 1,199 | 1,184 | 1,190 | 12,300 |
| 2003/03/04 | 1,181 | 1,198 | 1,160 | 1,198 | 25,500 |
| 2003/03/03 | 1,164 | 1,190 | 1,160 | 1,160 | 15,600 |
| 2003/02/28 | 1,194 | 1,194 | 1,169 | 1,172 | 12,600 |
| 2003/02/27 | 1,180 | 1,180 | 1,155 | 1,177 | 20,300 |
| 2003/02/26 | 1,175 | 1,184 | 1,145 | 1,175 | 36,500 |
| 2003/02/25 | 1,168 | 1,168 | 1,131 | 1,135 | 25,500 |
| 2003/02/24 | 1,200 | 1,200 | 1,168 | 1,168 | 21,500 |
| 2003/02/21 | 1,170 | 1,190 | 1,170 | 1,187 | 41,500 |
| 2003/02/20 | 1,170 | 1,178 | 1,150 | 1,160 | 44,900 |
| 2003/02/19 | 1,198 | 1,199 | 1,156 | 1,156 | 18,300 |
| 2003/02/18 | 1,200 | 1,205 | 1,191 | 1,195 | 34,900 |
| 2003/02/17 | 1,190 | 1,206 | 1,179 | 1,199 | 26,000 |
| 2003/02/14 | 1,150 | 1,175 | 1,140 | 1,173 | 47,600 |
| 2003/02/13 | 1,150 | 1,155 | 1,130 | 1,130 | 35,400 |
| 2003/02/12 | 1,127 | 1,150 | 1,125 | 1,138 | 64,300 |
| 2003/02/10 | 1,111 | 1,130 | 1,111 | 1,125 | 17,600 |
| 2003/02/07 | 1,120 | 1,123 | 1,111 | 1,118 | 35,900 |
| 2003/02/06 | 1,142 | 1,142 | 1,118 | 1,124 | 33,700 |
| 2003/02/05 | 1,129 | 1,147 | 1,120 | 1,122 | 42,900 |
| 2003/02/04 | 1,119 | 1,129 | 1,112 | 1,119 | 31,000 |
| 2003/02/03 | 1,102 | 1,120 | 1,101 | 1,117 | 30,700 |
| 2003/01/31 | 1,131 | 1,131 | 1,100 | 1,101 | 38,900 |
| 2003/01/30 | 1,100 | 1,144 | 1,100 | 1,111 | 34,400 |
| 2003/01/29 | 1,151 | 1,151 | 1,114 | 1,114 | 32,300 |
| 2003/01/28 | 1,137 | 1,170 | 1,137 | 1,150 | 46,000 |
| 2003/01/27 | 1,190 | 1,190 | 1,149 | 1,177 | 50,300 |
| 2003/01/24 | 1,211 | 1,225 | 1,190 | 1,190 | 49,700 |
| 2003/01/23 | 1,210 | 1,221 | 1,208 | 1,208 | 46,100 |
| 2003/01/22 | 1,246 | 1,250 | 1,201 | 1,208 | 41,200 |
| 2003/01/21 | 1,255 | 1,266 | 1,245 | 1,246 | 51,800 |
| 2003/01/20 | 1,255 | 1,260 | 1,236 | 1,260 | 47,000 |
| 2003/01/17 | 1,250 | 1,274 | 1,248 | 1,264 | 22,500 |
| 2003/01/16 | 1,255 | 1,257 | 1,247 | 1,248 | 19,300 |
| 2003/01/15 | 1,260 | 1,272 | 1,255 | 1,256 | 26,000 |
| 2003/01/14 | 1,275 | 1,275 | 1,247 | 1,262 | 16,300 |
| 2003/01/10 | 1,266 | 1,280 | 1,245 | 1,245 | 21,900 |
| 2003/01/09 | 1,245 | 1,265 | 1,245 | 1,265 | 18,000 |
| 2003/01/08 | 1,277 | 1,277 | 1,245 | 1,245 | 21,300 |
| 2003/01/07 | 1,340 | 1,340 | 1,277 | 1,277 | 14,400 |
| 2003/01/06 | 1,210 | 1,324 | 1,210 | 1,305 | 10,400 |