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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,664 | 1,675 | 1,660 | 1,665 | 46,800 |
| 2005/12/29 | 1,660 | 1,665 | 1,650 | 1,656 | 57,100 |
| 2005/12/28 | 1,662 | 1,670 | 1,655 | 1,660 | 35,800 |
| 2005/12/27 | 1,669 | 1,670 | 1,657 | 1,662 | 69,000 |
| 2005/12/26 | 1,692 | 1,692 | 1,673 | 1,673 | 46,100 |
| 2005/12/22 | 1,699 | 1,699 | 1,671 | 1,675 | 42,700 |
| 2005/12/21 | 1,689 | 1,705 | 1,677 | 1,688 | 72,100 |
| 2005/12/20 | 1,651 | 1,672 | 1,651 | 1,672 | 51,400 |
| 2005/12/19 | 1,670 | 1,683 | 1,661 | 1,666 | 54,700 |
| 2005/12/16 | 1,709 | 1,709 | 1,675 | 1,683 | 62,600 |
| 2005/12/15 | 1,672 | 1,705 | 1,660 | 1,696 | 116,200 |
| 2005/12/14 | 1,695 | 1,698 | 1,685 | 1,686 | 101,800 |
| 2005/12/13 | 1,694 | 1,694 | 1,674 | 1,675 | 49,800 |
| 2005/12/12 | 1,700 | 1,700 | 1,672 | 1,688 | 53,600 |
| 2005/12/09 | 1,659 | 1,666 | 1,650 | 1,659 | 134,300 |
| 2005/12/08 | 1,691 | 1,695 | 1,672 | 1,676 | 68,300 |
| 2005/12/07 | 1,686 | 1,708 | 1,686 | 1,703 | 68,600 |
| 2005/12/06 | 1,713 | 1,716 | 1,682 | 1,686 | 126,800 |
| 2005/12/05 | 1,730 | 1,731 | 1,715 | 1,722 | 96,200 |
| 2005/12/02 | 1,723 | 1,730 | 1,713 | 1,722 | 111,300 |
| 2005/12/01 | 1,689 | 1,718 | 1,682 | 1,712 | 101,700 |
| 2005/11/30 | 1,680 | 1,695 | 1,670 | 1,680 | 80,400 |
| 2005/11/29 | 1,675 | 1,691 | 1,660 | 1,680 | 84,700 |
| 2005/11/28 | 1,650 | 1,679 | 1,650 | 1,673 | 88,300 |
| 2005/11/25 | 1,680 | 1,681 | 1,640 | 1,650 | 137,500 |
| 2005/11/24 | 1,700 | 1,755 | 1,666 | 1,686 | 266,000 |
| 2005/11/22 | 1,600 | 1,666 | 1,600 | 1,654 | 166,900 |
| 2005/11/21 | 1,590 | 1,592 | 1,572 | 1,576 | 56,900 |
| 2005/11/18 | 1,600 | 1,615 | 1,570 | 1,586 | 97,700 |
| 2005/11/17 | 1,573 | 1,596 | 1,568 | 1,595 | 60,800 |
| 2005/11/16 | 1,571 | 1,576 | 1,560 | 1,574 | 49,900 |
| 2005/11/15 | 1,582 | 1,588 | 1,566 | 1,580 | 126,500 |
| 2005/11/14 | 1,590 | 1,595 | 1,580 | 1,580 | 137,900 |
| 2005/11/11 | 1,549 | 1,580 | 1,547 | 1,577 | 146,600 |
| 2005/11/10 | 1,539 | 1,540 | 1,528 | 1,540 | 64,700 |
| 2005/11/09 | 1,522 | 1,536 | 1,520 | 1,526 | 72,600 |
| 2005/11/08 | 1,548 | 1,548 | 1,520 | 1,528 | 96,000 |
| 2005/11/07 | 1,528 | 1,541 | 1,520 | 1,541 | 150,000 |
| 2005/11/04 | 1,500 | 1,529 | 1,497 | 1,519 | 126,800 |
| 2005/11/02 | 1,498 | 1,499 | 1,490 | 1,497 | 102,900 |
| 2005/11/01 | 1,487 | 1,495 | 1,487 | 1,488 | 61,400 |
| 2005/10/31 | 1,482 | 1,489 | 1,477 | 1,483 | 62,200 |
| 2005/10/28 | 1,482 | 1,485 | 1,477 | 1,478 | 75,400 |
| 2005/10/27 | 1,481 | 1,483 | 1,457 | 1,477 | 156,500 |
| 2005/10/26 | 1,482 | 1,485 | 1,479 | 1,480 | 91,400 |
| 2005/10/25 | 1,485 | 1,486 | 1,476 | 1,478 | 66,300 |
| 2005/10/24 | 1,495 | 1,496 | 1,480 | 1,480 | 60,000 |
| 2005/10/21 | 1,485 | 1,489 | 1,480 | 1,489 | 48,000 |
| 2005/10/20 | 1,485 | 1,492 | 1,471 | 1,479 | 109,400 |
| 2005/10/19 | 1,490 | 1,491 | 1,480 | 1,484 | 135,500 |
| 2005/10/18 | 1,490 | 1,495 | 1,488 | 1,490 | 81,100 |
| 2005/10/17 | 1,497 | 1,499 | 1,486 | 1,487 | 95,300 |
| 2005/10/14 | 1,499 | 1,501 | 1,491 | 1,493 | 41,900 |
| 2005/10/13 | 1,491 | 1,504 | 1,490 | 1,499 | 72,600 |
| 2005/10/12 | 1,485 | 1,508 | 1,485 | 1,491 | 103,900 |
| 2005/10/11 | 1,511 | 1,511 | 1,482 | 1,490 | 68,500 |
| 2005/10/07 | 1,503 | 1,503 | 1,488 | 1,491 | 50,700 |
| 2005/10/06 | 1,498 | 1,503 | 1,490 | 1,490 | 67,600 |
| 2005/10/05 | 1,510 | 1,513 | 1,493 | 1,496 | 72,500 |
| 2005/10/04 | 1,511 | 1,517 | 1,501 | 1,511 | 52,400 |
| 2005/10/03 | 1,535 | 1,535 | 1,502 | 1,507 | 91,300 |
| 2005/09/30 | 1,494 | 1,511 | 1,486 | 1,510 | 119,600 |
| 2005/09/29 | 1,484 | 1,494 | 1,482 | 1,485 | 69,200 |
| 2005/09/28 | 1,491 | 1,494 | 1,480 | 1,489 | 67,500 |
| 2005/09/27 | 1,495 | 1,495 | 1,489 | 1,490 | 63,600 |
| 2005/09/26 | 1,490 | 1,493 | 1,481 | 1,492 | 75,800 |
| 2005/09/22 | 1,482 | 1,489 | 1,475 | 1,475 | 80,800 |
| 2005/09/21 | 1,487 | 1,487 | 1,475 | 1,481 | 94,400 |
| 2005/09/20 | 1,481 | 1,490 | 1,475 | 1,486 | 132,800 |
| 2005/09/16 | 1,480 | 1,481 | 1,473 | 1,480 | 90,000 |
| 2005/09/15 | 1,479 | 1,483 | 1,470 | 1,479 | 83,000 |
| 2005/09/14 | 1,490 | 1,490 | 1,478 | 1,478 | 59,400 |
| 2005/09/13 | 1,489 | 1,497 | 1,481 | 1,488 | 56,500 |
| 2005/09/12 | 1,499 | 1,500 | 1,483 | 1,488 | 56,300 |
| 2005/09/09 | 1,480 | 1,491 | 1,474 | 1,490 | 152,500 |
| 2005/09/08 | 1,492 | 1,496 | 1,465 | 1,480 | 124,700 |
| 2005/09/07 | 1,515 | 1,524 | 1,497 | 1,501 | 139,400 |
| 2005/09/06 | 1,524 | 1,534 | 1,523 | 1,528 | 64,900 |
| 2005/09/05 | 1,525 | 1,528 | 1,522 | 1,524 | 52,200 |
| 2005/09/02 | 1,525 | 1,535 | 1,525 | 1,529 | 64,300 |
| 2005/09/01 | 1,530 | 1,540 | 1,530 | 1,535 | 58,200 |
| 2005/08/31 | 1,534 | 1,542 | 1,523 | 1,533 | 81,600 |
| 2005/08/30 | 1,534 | 1,548 | 1,534 | 1,535 | 122,500 |
| 2005/08/29 | 1,507 | 1,525 | 1,505 | 1,525 | 140,200 |
| 2005/08/26 | 1,485 | 1,506 | 1,484 | 1,499 | 187,900 |
| 2005/08/25 | 1,483 | 1,488 | 1,480 | 1,485 | 73,400 |
| 2005/08/24 | 1,479 | 1,488 | 1,475 | 1,483 | 67,300 |
| 2005/08/23 | 1,483 | 1,489 | 1,478 | 1,484 | 48,800 |
| 2005/08/22 | 1,468 | 1,482 | 1,467 | 1,482 | 60,400 |
| 2005/08/19 | 1,457 | 1,473 | 1,453 | 1,468 | 69,800 |
| 2005/08/18 | 1,457 | 1,465 | 1,456 | 1,459 | 42,600 |
| 2005/08/17 | 1,461 | 1,470 | 1,456 | 1,456 | 53,600 |
| 2005/08/16 | 1,475 | 1,475 | 1,459 | 1,461 | 65,200 |
| 2005/08/15 | 1,470 | 1,478 | 1,468 | 1,470 | 22,900 |
| 2005/08/12 | 1,485 | 1,485 | 1,465 | 1,467 | 49,600 |
| 2005/08/11 | 1,484 | 1,485 | 1,475 | 1,483 | 69,500 |
| 2005/08/10 | 1,475 | 1,481 | 1,475 | 1,479 | 100,500 |
| 2005/08/09 | 1,460 | 1,484 | 1,460 | 1,471 | 93,200 |
| 2005/08/08 | 1,454 | 1,462 | 1,427 | 1,460 | 37,400 |
| 2005/08/05 | 1,480 | 1,485 | 1,454 | 1,456 | 52,000 |
| 2005/08/04 | 1,469 | 1,486 | 1,468 | 1,484 | 71,700 |
| 2005/08/03 | 1,459 | 1,480 | 1,450 | 1,467 | 99,500 |
| 2005/08/02 | 1,448 | 1,458 | 1,444 | 1,445 | 46,300 |
| 2005/08/01 | 1,461 | 1,465 | 1,452 | 1,452 | 39,100 |
| 2005/07/29 | 1,468 | 1,470 | 1,454 | 1,456 | 47,900 |
| 2005/07/28 | 1,475 | 1,475 | 1,450 | 1,452 | 68,800 |
| 2005/07/27 | 1,475 | 1,480 | 1,461 | 1,473 | 88,600 |
| 2005/07/26 | 1,463 | 1,465 | 1,453 | 1,456 | 27,400 |
| 2005/07/25 | 1,455 | 1,467 | 1,450 | 1,458 | 38,600 |
| 2005/07/22 | 1,473 | 1,473 | 1,450 | 1,460 | 44,200 |
| 2005/07/21 | 1,483 | 1,483 | 1,469 | 1,470 | 42,500 |
| 2005/07/20 | 1,484 | 1,488 | 1,474 | 1,482 | 41,800 |
| 2005/07/19 | 1,482 | 1,488 | 1,473 | 1,473 | 41,700 |
| 2005/07/15 | 1,469 | 1,492 | 1,451 | 1,487 | 94,300 |
| 2005/07/14 | 1,464 | 1,477 | 1,464 | 1,470 | 24,300 |
| 2005/07/13 | 1,476 | 1,477 | 1,465 | 1,477 | 22,000 |
| 2005/07/12 | 1,476 | 1,478 | 1,472 | 1,472 | 16,100 |
| 2005/07/11 | 1,462 | 1,478 | 1,462 | 1,471 | 22,600 |
| 2005/07/08 | 1,454 | 1,469 | 1,453 | 1,457 | 33,700 |
| 2005/07/07 | 1,464 | 1,470 | 1,457 | 1,460 | 30,700 |
| 2005/07/06 | 1,469 | 1,475 | 1,462 | 1,462 | 41,100 |
| 2005/07/05 | 1,480 | 1,480 | 1,469 | 1,470 | 20,100 |
| 2005/07/04 | 1,476 | 1,482 | 1,466 | 1,480 | 36,700 |
| 2005/07/01 | 1,465 | 1,483 | 1,458 | 1,467 | 78,900 |
| 2005/06/30 | 1,457 | 1,469 | 1,457 | 1,462 | 38,100 |
| 2005/06/29 | 1,463 | 1,464 | 1,453 | 1,462 | 33,500 |
| 2005/06/28 | 1,469 | 1,469 | 1,447 | 1,468 | 34,100 |
| 2005/06/27 | 1,452 | 1,469 | 1,451 | 1,466 | 28,200 |
| 2005/06/24 | 1,470 | 1,470 | 1,462 | 1,469 | 20,300 |
| 2005/06/23 | 1,475 | 1,475 | 1,466 | 1,471 | 12,900 |
| 2005/06/22 | 1,479 | 1,479 | 1,460 | 1,477 | 30,000 |
| 2005/06/21 | 1,476 | 1,482 | 1,472 | 1,480 | 34,600 |
| 2005/06/20 | 1,480 | 1,483 | 1,470 | 1,471 | 27,200 |
| 2005/06/17 | 1,470 | 1,480 | 1,460 | 1,468 | 40,200 |
| 2005/06/16 | 1,466 | 1,474 | 1,460 | 1,465 | 25,900 |
| 2005/06/15 | 1,452 | 1,467 | 1,448 | 1,466 | 29,800 |
| 2005/06/14 | 1,445 | 1,450 | 1,440 | 1,449 | 16,400 |
| 2005/06/13 | 1,447 | 1,450 | 1,446 | 1,450 | 9,400 |
| 2005/06/10 | 1,447 | 1,450 | 1,431 | 1,448 | 42,200 |
| 2005/06/09 | 1,451 | 1,459 | 1,430 | 1,446 | 28,800 |
| 2005/06/08 | 1,450 | 1,459 | 1,426 | 1,446 | 38,400 |
| 2005/06/07 | 1,444 | 1,449 | 1,432 | 1,448 | 25,900 |
| 2005/06/06 | 1,442 | 1,449 | 1,420 | 1,449 | 30,600 |
| 2005/06/03 | 1,462 | 1,462 | 1,441 | 1,458 | 26,400 |
| 2005/06/02 | 1,469 | 1,469 | 1,458 | 1,467 | 33,500 |
| 2005/06/01 | 1,439 | 1,464 | 1,432 | 1,464 | 51,500 |
| 2005/05/31 | 1,416 | 1,440 | 1,416 | 1,440 | 52,200 |
| 2005/05/30 | 1,425 | 1,450 | 1,416 | 1,449 | 28,800 |
| 2005/05/27 | 1,435 | 1,437 | 1,410 | 1,430 | 23,800 |
| 2005/05/26 | 1,440 | 1,440 | 1,420 | 1,434 | 34,400 |
| 2005/05/25 | 1,465 | 1,468 | 1,448 | 1,450 | 69,300 |
| 2005/05/24 | 1,460 | 1,466 | 1,455 | 1,464 | 35,800 |
| 2005/05/23 | 1,450 | 1,464 | 1,445 | 1,454 | 48,700 |
| 2005/05/20 | 1,454 | 1,469 | 1,440 | 1,440 | 29,100 |
| 2005/05/19 | 1,463 | 1,470 | 1,450 | 1,453 | 22,400 |
| 2005/05/18 | 1,447 | 1,460 | 1,443 | 1,443 | 18,200 |
| 2005/05/17 | 1,479 | 1,485 | 1,440 | 1,447 | 35,300 |
| 2005/05/16 | 1,486 | 1,493 | 1,468 | 1,474 | 24,600 |
| 2005/05/13 | 1,499 | 1,499 | 1,491 | 1,491 | 21,900 |
| 2005/05/12 | 1,494 | 1,499 | 1,490 | 1,499 | 47,600 |
| 2005/05/11 | 1,491 | 1,494 | 1,482 | 1,494 | 24,500 |
| 2005/05/10 | 1,487 | 1,492 | 1,485 | 1,491 | 26,000 |
| 2005/05/09 | 1,487 | 1,487 | 1,475 | 1,487 | 34,400 |
| 2005/05/06 | 1,498 | 1,498 | 1,481 | 1,488 | 28,300 |
| 2005/05/02 | 1,449 | 1,480 | 1,447 | 1,478 | 45,300 |
| 2005/04/28 | 1,442 | 1,448 | 1,441 | 1,445 | 19,500 |
| 2005/04/27 | 1,441 | 1,449 | 1,436 | 1,447 | 13,900 |
| 2005/04/26 | 1,434 | 1,441 | 1,430 | 1,440 | 20,300 |
| 2005/04/25 | 1,429 | 1,436 | 1,420 | 1,429 | 19,400 |
| 2005/04/22 | 1,428 | 1,436 | 1,418 | 1,434 | 34,600 |
| 2005/04/21 | 1,415 | 1,415 | 1,392 | 1,398 | 67,300 |
| 2005/04/20 | 1,425 | 1,445 | 1,422 | 1,426 | 47,600 |
| 2005/04/19 | 1,387 | 1,424 | 1,387 | 1,423 | 56,000 |
| 2005/04/18 | 1,425 | 1,430 | 1,382 | 1,385 | 61,600 |
| 2005/04/15 | 1,458 | 1,458 | 1,440 | 1,440 | 57,800 |
| 2005/04/14 | 1,460 | 1,462 | 1,451 | 1,462 | 38,100 |
| 2005/04/13 | 1,475 | 1,485 | 1,450 | 1,476 | 47,900 |
| 2005/04/12 | 1,495 | 1,499 | 1,470 | 1,482 | 38,400 |
| 2005/04/11 | 1,500 | 1,500 | 1,490 | 1,492 | 32,800 |
| 2005/04/08 | 1,497 | 1,509 | 1,491 | 1,500 | 49,000 |
| 2005/04/07 | 1,495 | 1,500 | 1,490 | 1,498 | 36,500 |
| 2005/04/06 | 1,494 | 1,494 | 1,483 | 1,493 | 29,900 |
| 2005/04/05 | 1,475 | 1,491 | 1,475 | 1,480 | 34,700 |
| 2005/04/04 | 1,466 | 1,478 | 1,460 | 1,476 | 24,300 |
| 2005/04/01 | 1,445 | 1,479 | 1,438 | 1,479 | 32,000 |
| 2005/03/31 | 1,426 | 1,450 | 1,425 | 1,450 | 84,200 |
| 2005/03/30 | 1,462 | 1,469 | 1,430 | 1,446 | 40,200 |
| 2005/03/29 | 1,505 | 1,512 | 1,419 | 1,467 | 73,100 |
| 2005/03/28 | 1,500 | 1,506 | 1,495 | 1,502 | 19,500 |
| 2005/03/25 | 1,492 | 1,500 | 1,485 | 1,500 | 32,600 |
| 2005/03/24 | 1,490 | 1,503 | 1,486 | 1,491 | 27,100 |
| 2005/03/23 | 1,499 | 1,506 | 1,485 | 1,492 | 59,700 |
| 2005/03/22 | 1,499 | 1,509 | 1,493 | 1,495 | 49,500 |
| 2005/03/18 | 1,485 | 1,499 | 1,479 | 1,491 | 31,300 |
| 2005/03/17 | 1,475 | 1,485 | 1,462 | 1,483 | 47,600 |
| 2005/03/16 | 1,490 | 1,498 | 1,475 | 1,490 | 31,100 |
| 2005/03/15 | 1,495 | 1,503 | 1,475 | 1,490 | 49,700 |
| 2005/03/14 | 1,496 | 1,500 | 1,490 | 1,490 | 38,600 |
| 2005/03/11 | 1,500 | 1,504 | 1,494 | 1,494 | 106,300 |
| 2005/03/10 | 1,455 | 1,507 | 1,455 | 1,483 | 96,100 |
| 2005/03/09 | 1,460 | 1,468 | 1,450 | 1,460 | 31,500 |
| 2005/03/08 | 1,460 | 1,470 | 1,450 | 1,462 | 40,000 |
| 2005/03/07 | 1,453 | 1,470 | 1,453 | 1,467 | 57,300 |
| 2005/03/04 | 1,440 | 1,452 | 1,440 | 1,450 | 38,800 |
| 2005/03/03 | 1,450 | 1,450 | 1,440 | 1,443 | 44,700 |
| 2005/03/02 | 1,446 | 1,448 | 1,430 | 1,443 | 54,400 |
| 2005/03/01 | 1,445 | 1,453 | 1,443 | 1,446 | 44,600 |
| 2005/02/28 | 1,430 | 1,440 | 1,427 | 1,439 | 39,300 |
| 2005/02/25 | 1,419 | 1,427 | 1,414 | 1,416 | 25,300 |
| 2005/02/24 | 1,409 | 1,420 | 1,400 | 1,414 | 34,600 |
| 2005/02/23 | 1,401 | 1,419 | 1,392 | 1,399 | 37,500 |
| 2005/02/22 | 1,400 | 1,414 | 1,397 | 1,402 | 46,200 |
| 2005/02/21 | 1,418 | 1,429 | 1,410 | 1,410 | 57,500 |
| 2005/02/18 | 1,388 | 1,421 | 1,388 | 1,410 | 78,600 |
| 2005/02/17 | 1,369 | 1,392 | 1,369 | 1,387 | 64,000 |
| 2005/02/16 | 1,375 | 1,377 | 1,362 | 1,363 | 36,100 |
| 2005/02/15 | 1,361 | 1,377 | 1,361 | 1,365 | 23,300 |
| 2005/02/14 | 1,370 | 1,376 | 1,361 | 1,361 | 25,300 |
| 2005/02/10 | 1,366 | 1,370 | 1,360 | 1,363 | 16,200 |
| 2005/02/09 | 1,366 | 1,373 | 1,360 | 1,362 | 32,200 |
| 2005/02/08 | 1,377 | 1,377 | 1,365 | 1,366 | 35,500 |
| 2005/02/07 | 1,370 | 1,379 | 1,365 | 1,376 | 33,700 |
| 2005/02/04 | 1,368 | 1,372 | 1,360 | 1,365 | 34,600 |
| 2005/02/03 | 1,380 | 1,384 | 1,355 | 1,368 | 65,200 |
| 2005/02/02 | 1,370 | 1,379 | 1,358 | 1,376 | 60,500 |
| 2005/02/01 | 1,340 | 1,360 | 1,338 | 1,353 | 55,800 |
| 2005/01/31 | 1,342 | 1,342 | 1,330 | 1,336 | 45,500 |
| 2005/01/28 | 1,327 | 1,339 | 1,320 | 1,334 | 42,100 |
| 2005/01/27 | 1,320 | 1,337 | 1,310 | 1,331 | 45,500 |
| 2005/01/26 | 1,320 | 1,320 | 1,309 | 1,313 | 24,700 |
| 2005/01/25 | 1,320 | 1,325 | 1,304 | 1,310 | 21,100 |
| 2005/01/24 | 1,308 | 1,315 | 1,300 | 1,307 | 23,100 |
| 2005/01/21 | 1,320 | 1,321 | 1,310 | 1,311 | 21,800 |
| 2005/01/20 | 1,334 | 1,335 | 1,325 | 1,325 | 23,800 |
| 2005/01/19 | 1,333 | 1,341 | 1,322 | 1,340 | 42,400 |
| 2005/01/18 | 1,325 | 1,334 | 1,320 | 1,320 | 25,100 |
| 2005/01/17 | 1,325 | 1,329 | 1,316 | 1,329 | 20,300 |
| 2005/01/14 | 1,310 | 1,324 | 1,305 | 1,317 | 31,800 |
| 2005/01/13 | 1,315 | 1,315 | 1,305 | 1,310 | 51,600 |
| 2005/01/12 | 1,318 | 1,319 | 1,305 | 1,311 | 42,600 |
| 2005/01/11 | 1,290 | 1,308 | 1,290 | 1,308 | 28,800 |
| 2005/01/07 | 1,291 | 1,297 | 1,285 | 1,290 | 20,200 |
| 2005/01/06 | 1,288 | 1,297 | 1,288 | 1,291 | 25,600 |
| 2005/01/05 | 1,298 | 1,298 | 1,286 | 1,288 | 27,700 |
| 2005/01/04 | 1,290 | 1,292 | 1,285 | 1,290 | 9,500 |