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 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,477 | 1,478 | 1,466 | 1,467 | 32,200 |
| 2007/12/27 | 1,485 | 1,492 | 1,479 | 1,487 | 46,700 |
| 2007/12/26 | 1,493 | 1,493 | 1,477 | 1,482 | 49,800 |
| 2007/12/25 | 1,487 | 1,499 | 1,473 | 1,476 | 45,100 |
| 2007/12/21 | 1,480 | 1,484 | 1,474 | 1,480 | 47,600 |
| 2007/12/20 | 1,507 | 1,507 | 1,475 | 1,480 | 62,200 |
| 2007/12/19 | 1,489 | 1,500 | 1,489 | 1,492 | 59,400 |
| 2007/12/18 | 1,488 | 1,510 | 1,487 | 1,506 | 48,200 |
| 2007/12/17 | 1,512 | 1,517 | 1,490 | 1,494 | 55,500 |
| 2007/12/14 | 1,511 | 1,536 | 1,511 | 1,531 | 65,000 |
| 2007/12/13 | 1,531 | 1,552 | 1,520 | 1,525 | 52,800 |
| 2007/12/12 | 1,548 | 1,553 | 1,538 | 1,553 | 72,600 |
| 2007/12/11 | 1,543 | 1,553 | 1,541 | 1,546 | 61,900 |
| 2007/12/10 | 1,536 | 1,543 | 1,531 | 1,536 | 34,400 |
| 2007/12/07 | 1,540 | 1,549 | 1,532 | 1,535 | 49,700 |
| 2007/12/06 | 1,532 | 1,540 | 1,519 | 1,540 | 40,000 |
| 2007/12/05 | 1,501 | 1,532 | 1,501 | 1,532 | 39,000 |
| 2007/12/04 | 1,531 | 1,534 | 1,516 | 1,518 | 57,400 |
| 2007/12/03 | 1,533 | 1,543 | 1,493 | 1,531 | 73,400 |
| 2007/11/30 | 1,522 | 1,528 | 1,508 | 1,528 | 65,900 |
| 2007/11/29 | 1,533 | 1,538 | 1,511 | 1,517 | 98,000 |
| 2007/11/28 | 1,524 | 1,536 | 1,504 | 1,535 | 49,100 |
| 2007/11/27 | 1,487 | 1,525 | 1,475 | 1,525 | 70,600 |
| 2007/11/26 | 1,488 | 1,514 | 1,479 | 1,507 | 53,700 |
| 2007/11/22 | 1,480 | 1,497 | 1,477 | 1,478 | 45,200 |
| 2007/11/21 | 1,508 | 1,510 | 1,477 | 1,481 | 70,100 |
| 2007/11/20 | 1,475 | 1,500 | 1,470 | 1,498 | 80,400 |
| 2007/11/19 | 1,483 | 1,483 | 1,468 | 1,475 | 33,300 |
| 2007/11/16 | 1,490 | 1,497 | 1,466 | 1,483 | 74,000 |
| 2007/11/15 | 1,500 | 1,510 | 1,499 | 1,508 | 46,000 |
| 2007/11/14 | 1,491 | 1,500 | 1,488 | 1,498 | 49,000 |
| 2007/11/13 | 1,491 | 1,508 | 1,491 | 1,495 | 31,400 |
| 2007/11/12 | 1,500 | 1,507 | 1,490 | 1,493 | 54,700 |
| 2007/11/09 | 1,515 | 1,520 | 1,502 | 1,504 | 58,000 |
| 2007/11/08 | 1,513 | 1,523 | 1,504 | 1,508 | 36,000 |
| 2007/11/07 | 1,550 | 1,550 | 1,534 | 1,543 | 26,400 |
| 2007/11/06 | 1,518 | 1,549 | 1,502 | 1,547 | 44,300 |
| 2007/11/05 | 1,527 | 1,533 | 1,508 | 1,517 | 42,700 |
| 2007/11/02 | 1,545 | 1,545 | 1,520 | 1,534 | 33,200 |
| 2007/11/01 | 1,540 | 1,551 | 1,539 | 1,549 | 52,800 |
| 2007/10/31 | 1,506 | 1,543 | 1,505 | 1,537 | 56,000 |
| 2007/10/30 | 1,510 | 1,520 | 1,500 | 1,506 | 54,500 |
| 2007/10/29 | 1,519 | 1,522 | 1,510 | 1,520 | 40,400 |
| 2007/10/26 | 1,511 | 1,519 | 1,505 | 1,518 | 25,900 |
| 2007/10/25 | 1,497 | 1,509 | 1,494 | 1,502 | 46,100 |
| 2007/10/24 | 1,501 | 1,508 | 1,492 | 1,500 | 47,700 |
| 2007/10/23 | 1,490 | 1,524 | 1,490 | 1,512 | 35,900 |
| 2007/10/22 | 1,495 | 1,517 | 1,495 | 1,510 | 33,000 |
| 2007/10/19 | 1,530 | 1,541 | 1,521 | 1,529 | 33,700 |
| 2007/10/18 | 1,535 | 1,549 | 1,531 | 1,544 | 26,200 |
| 2007/10/17 | 1,530 | 1,543 | 1,521 | 1,527 | 38,900 |
| 2007/10/16 | 1,559 | 1,560 | 1,540 | 1,541 | 29,900 |
| 2007/10/15 | 1,543 | 1,567 | 1,543 | 1,562 | 48,200 |
| 2007/10/12 | 1,564 | 1,569 | 1,542 | 1,542 | 56,200 |
| 2007/10/11 | 1,560 | 1,568 | 1,555 | 1,568 | 54,600 |
| 2007/10/10 | 1,555 | 1,561 | 1,541 | 1,552 | 35,000 |
| 2007/10/09 | 1,550 | 1,553 | 1,541 | 1,546 | 32,700 |
| 2007/10/05 | 1,532 | 1,558 | 1,528 | 1,545 | 80,300 |
| 2007/10/04 | 1,525 | 1,541 | 1,516 | 1,529 | 31,900 |
| 2007/10/03 | 1,550 | 1,550 | 1,528 | 1,544 | 58,500 |
| 2007/10/02 | 1,550 | 1,560 | 1,543 | 1,554 | 47,200 |
| 2007/10/01 | 1,538 | 1,547 | 1,533 | 1,533 | 38,900 |
| 2007/09/28 | 1,540 | 1,550 | 1,516 | 1,547 | 40,900 |
| 2007/09/27 | 1,522 | 1,545 | 1,511 | 1,543 | 47,200 |
| 2007/09/26 | 1,518 | 1,519 | 1,498 | 1,504 | 53,800 |
| 2007/09/25 | 1,552 | 1,554 | 1,467 | 1,472 | 125,300 |
| 2007/09/21 | 1,524 | 1,560 | 1,524 | 1,560 | 32,300 |
| 2007/09/20 | 1,575 | 1,575 | 1,535 | 1,553 | 36,900 |
| 2007/09/19 | 1,553 | 1,574 | 1,530 | 1,561 | 52,600 |
| 2007/09/18 | 1,532 | 1,540 | 1,522 | 1,523 | 39,200 |
| 2007/09/14 | 1,550 | 1,569 | 1,540 | 1,552 | 134,200 |
| 2007/09/13 | 1,527 | 1,531 | 1,512 | 1,518 | 43,500 |
| 2007/09/12 | 1,522 | 1,539 | 1,518 | 1,526 | 51,600 |
| 2007/09/11 | 1,528 | 1,535 | 1,507 | 1,518 | 73,200 |
| 2007/09/10 | 1,500 | 1,539 | 1,500 | 1,532 | 73,600 |
| 2007/09/07 | 1,500 | 1,536 | 1,500 | 1,536 | 75,300 |
| 2007/09/06 | 1,490 | 1,521 | 1,488 | 1,507 | 47,000 |
| 2007/09/05 | 1,533 | 1,540 | 1,505 | 1,529 | 70,700 |
| 2007/09/04 | 1,547 | 1,557 | 1,540 | 1,549 | 55,700 |
| 2007/09/03 | 1,529 | 1,550 | 1,525 | 1,547 | 67,500 |
| 2007/08/31 | 1,513 | 1,525 | 1,511 | 1,525 | 47,800 |
| 2007/08/30 | 1,500 | 1,508 | 1,500 | 1,505 | 46,200 |
| 2007/08/29 | 1,476 | 1,495 | 1,471 | 1,494 | 87,800 |
| 2007/08/28 | 1,482 | 1,490 | 1,470 | 1,485 | 37,700 |
| 2007/08/27 | 1,490 | 1,491 | 1,472 | 1,474 | 39,600 |
| 2007/08/24 | 1,451 | 1,459 | 1,445 | 1,455 | 48,600 |
| 2007/08/23 | 1,450 | 1,468 | 1,448 | 1,465 | 85,000 |
| 2007/08/22 | 1,455 | 1,462 | 1,444 | 1,458 | 47,100 |
| 2007/08/21 | 1,463 | 1,484 | 1,459 | 1,460 | 120,100 |
| 2007/08/20 | 1,465 | 1,491 | 1,454 | 1,460 | 133,400 |
| 2007/08/17 | 1,465 | 1,476 | 1,450 | 1,451 | 197,100 |
| 2007/08/16 | 1,483 | 1,487 | 1,465 | 1,473 | 70,900 |
| 2007/08/15 | 1,491 | 1,510 | 1,483 | 1,486 | 54,000 |
| 2007/08/14 | 1,504 | 1,510 | 1,483 | 1,490 | 89,300 |
| 2007/08/13 | 1,560 | 1,565 | 1,502 | 1,504 | 117,100 |
| 2007/08/10 | 1,550 | 1,590 | 1,530 | 1,579 | 178,100 |
| 2007/08/09 | 1,520 | 1,576 | 1,519 | 1,558 | 223,000 |
| 2007/08/08 | 1,497 | 1,516 | 1,497 | 1,513 | 54,700 |
| 2007/08/07 | 1,497 | 1,520 | 1,494 | 1,496 | 77,100 |
| 2007/08/06 | 1,479 | 1,510 | 1,479 | 1,496 | 85,800 |
| 2007/08/03 | 1,467 | 1,490 | 1,459 | 1,485 | 128,500 |
| 2007/08/02 | 1,467 | 1,478 | 1,441 | 1,456 | 95,200 |
| 2007/08/01 | 1,455 | 1,467 | 1,441 | 1,452 | 175,000 |
| 2007/07/31 | 1,485 | 1,486 | 1,452 | 1,462 | 82,800 |
| 2007/07/30 | 1,460 | 1,469 | 1,440 | 1,465 | 79,000 |
| 2007/07/27 | 1,499 | 1,500 | 1,462 | 1,478 | 101,700 |
| 2007/07/26 | 1,529 | 1,535 | 1,505 | 1,505 | 84,900 |
| 2007/07/25 | 1,550 | 1,550 | 1,525 | 1,534 | 56,900 |
| 2007/07/24 | 1,552 | 1,556 | 1,531 | 1,554 | 71,300 |
| 2007/07/23 | 1,584 | 1,587 | 1,540 | 1,554 | 164,300 |
| 2007/07/20 | 1,619 | 1,624 | 1,605 | 1,605 | 73,700 |
| 2007/07/19 | 1,600 | 1,620 | 1,598 | 1,613 | 127,500 |
| 2007/07/18 | 1,595 | 1,600 | 1,581 | 1,596 | 139,400 |
| 2007/07/17 | 1,531 | 1,605 | 1,530 | 1,598 | 302,500 |
| 2007/07/13 | 1,537 | 1,546 | 1,530 | 1,531 | 44,100 |
| 2007/07/12 | 1,535 | 1,550 | 1,530 | 1,536 | 35,600 |
| 2007/07/11 | 1,545 | 1,557 | 1,538 | 1,542 | 44,200 |
| 2007/07/10 | 1,535 | 1,559 | 1,535 | 1,558 | 48,700 |
| 2007/07/09 | 1,552 | 1,567 | 1,552 | 1,560 | 35,800 |
| 2007/07/06 | 1,555 | 1,555 | 1,537 | 1,551 | 35,400 |
| 2007/07/05 | 1,550 | 1,565 | 1,547 | 1,565 | 40,100 |
| 2007/07/04 | 1,561 | 1,565 | 1,552 | 1,557 | 36,300 |
| 2007/07/03 | 1,572 | 1,572 | 1,551 | 1,564 | 54,300 |
| 2007/07/02 | 1,560 | 1,577 | 1,545 | 1,573 | 98,600 |
| 2007/06/29 | 1,552 | 1,560 | 1,535 | 1,535 | 76,500 |
| 2007/06/28 | 1,548 | 1,565 | 1,533 | 1,553 | 54,500 |
| 2007/06/27 | 1,543 | 1,549 | 1,530 | 1,542 | 64,400 |
| 2007/06/26 | 1,530 | 1,554 | 1,507 | 1,543 | 130,300 |
| 2007/06/25 | 1,510 | 1,520 | 1,506 | 1,506 | 58,400 |
| 2007/06/22 | 1,530 | 1,530 | 1,514 | 1,515 | 51,800 |
| 2007/06/21 | 1,524 | 1,536 | 1,512 | 1,532 | 62,800 |
| 2007/06/20 | 1,540 | 1,540 | 1,515 | 1,522 | 69,300 |
| 2007/06/19 | 1,517 | 1,521 | 1,512 | 1,518 | 41,000 |
| 2007/06/18 | 1,510 | 1,528 | 1,507 | 1,521 | 64,600 |
| 2007/06/15 | 1,515 | 1,517 | 1,502 | 1,506 | 54,200 |
| 2007/06/14 | 1,507 | 1,524 | 1,507 | 1,518 | 57,200 |
| 2007/06/13 | 1,517 | 1,517 | 1,502 | 1,507 | 76,400 |
| 2007/06/12 | 1,534 | 1,540 | 1,520 | 1,530 | 88,400 |
| 2007/06/11 | 1,540 | 1,550 | 1,526 | 1,531 | 62,300 |
| 2007/06/08 | 1,554 | 1,554 | 1,525 | 1,537 | 100,900 |
| 2007/06/07 | 1,530 | 1,554 | 1,522 | 1,554 | 64,600 |
| 2007/06/06 | 1,538 | 1,542 | 1,527 | 1,535 | 83,100 |
| 2007/06/05 | 1,544 | 1,555 | 1,536 | 1,555 | 98,000 |
| 2007/06/04 | 1,532 | 1,547 | 1,528 | 1,543 | 59,300 |
| 2007/06/01 | 1,546 | 1,549 | 1,526 | 1,526 | 70,000 |
| 2007/05/31 | 1,537 | 1,545 | 1,528 | 1,544 | 57,200 |
| 2007/05/30 | 1,542 | 1,545 | 1,529 | 1,537 | 95,600 |
| 2007/05/29 | 1,549 | 1,550 | 1,540 | 1,547 | 34,300 |
| 2007/05/28 | 1,513 | 1,555 | 1,513 | 1,554 | 77,300 |
| 2007/05/25 | 1,566 | 1,574 | 1,545 | 1,558 | 80,400 |
| 2007/05/24 | 1,579 | 1,579 | 1,566 | 1,575 | 29,600 |
| 2007/05/23 | 1,542 | 1,581 | 1,542 | 1,579 | 76,600 |
| 2007/05/22 | 1,569 | 1,570 | 1,543 | 1,566 | 89,800 |
| 2007/05/21 | 1,565 | 1,577 | 1,557 | 1,570 | 56,300 |
| 2007/05/18 | 1,591 | 1,594 | 1,579 | 1,579 | 60,000 |
| 2007/05/17 | 1,593 | 1,599 | 1,589 | 1,592 | 78,000 |
| 2007/05/16 | 1,587 | 1,596 | 1,586 | 1,593 | 71,300 |
| 2007/05/15 | 1,590 | 1,596 | 1,582 | 1,587 | 77,600 |
| 2007/05/14 | 1,580 | 1,594 | 1,580 | 1,586 | 77,200 |
| 2007/05/11 | 1,580 | 1,580 | 1,561 | 1,575 | 67,000 |
| 2007/05/10 | 1,571 | 1,583 | 1,570 | 1,581 | 108,300 |
| 2007/05/09 | 1,560 | 1,569 | 1,557 | 1,567 | 62,700 |
| 2007/05/08 | 1,550 | 1,558 | 1,545 | 1,556 | 72,200 |
| 2007/05/07 | 1,542 | 1,553 | 1,540 | 1,552 | 47,000 |
| 2007/05/02 | 1,540 | 1,543 | 1,523 | 1,539 | 42,400 |
| 2007/05/01 | 1,542 | 1,550 | 1,534 | 1,540 | 41,700 |
| 2007/04/27 | 1,533 | 1,552 | 1,533 | 1,539 | 56,900 |
| 2007/04/26 | 1,525 | 1,549 | 1,522 | 1,542 | 72,200 |
| 2007/04/25 | 1,523 | 1,524 | 1,515 | 1,520 | 43,300 |
| 2007/04/24 | 1,504 | 1,527 | 1,501 | 1,522 | 43,400 |
| 2007/04/23 | 1,513 | 1,513 | 1,481 | 1,503 | 80,000 |
| 2007/04/20 | 1,501 | 1,514 | 1,498 | 1,511 | 43,100 |
| 2007/04/19 | 1,526 | 1,526 | 1,500 | 1,507 | 49,000 |
| 2007/04/18 | 1,525 | 1,534 | 1,521 | 1,525 | 77,600 |
| 2007/04/17 | 1,532 | 1,542 | 1,514 | 1,531 | 92,200 |
| 2007/04/16 | 1,511 | 1,544 | 1,511 | 1,530 | 66,100 |
| 2007/04/13 | 1,534 | 1,544 | 1,514 | 1,515 | 56,900 |
| 2007/04/12 | 1,555 | 1,555 | 1,526 | 1,531 | 66,300 |
| 2007/04/11 | 1,518 | 1,555 | 1,517 | 1,550 | 151,300 |
| 2007/04/10 | 1,500 | 1,517 | 1,492 | 1,511 | 109,700 |
| 2007/04/09 | 1,476 | 1,506 | 1,475 | 1,500 | 114,600 |
| 2007/04/06 | 1,471 | 1,495 | 1,471 | 1,477 | 84,400 |
| 2007/04/05 | 1,470 | 1,481 | 1,465 | 1,479 | 39,400 |
| 2007/04/04 | 1,434 | 1,485 | 1,434 | 1,478 | 174,100 |
| 2007/04/03 | 1,470 | 1,470 | 1,452 | 1,454 | 59,500 |
| 2007/04/02 | 1,464 | 1,473 | 1,460 | 1,460 | 81,500 |
| 2007/03/30 | 1,460 | 1,472 | 1,460 | 1,464 | 38,500 |
| 2007/03/29 | 1,456 | 1,467 | 1,452 | 1,461 | 48,300 |
| 2007/03/28 | 1,460 | 1,468 | 1,457 | 1,460 | 55,600 |
| 2007/03/27 | 1,475 | 1,475 | 1,456 | 1,459 | 53,800 |
| 2007/03/26 | 1,467 | 1,477 | 1,467 | 1,476 | 41,700 |
| 2007/03/23 | 1,476 | 1,478 | 1,463 | 1,477 | 61,100 |
| 2007/03/22 | 1,466 | 1,477 | 1,466 | 1,476 | 78,400 |
| 2007/03/20 | 1,462 | 1,472 | 1,462 | 1,464 | 56,700 |
| 2007/03/19 | 1,456 | 1,460 | 1,446 | 1,456 | 64,400 |
| 2007/03/16 | 1,448 | 1,456 | 1,441 | 1,449 | 83,800 |
| 2007/03/15 | 1,439 | 1,442 | 1,434 | 1,439 | 67,700 |
| 2007/03/14 | 1,437 | 1,443 | 1,420 | 1,427 | 114,800 |
| 2007/03/13 | 1,450 | 1,460 | 1,445 | 1,447 | 59,800 |
| 2007/03/12 | 1,439 | 1,446 | 1,435 | 1,445 | 32,400 |
| 2007/03/09 | 1,430 | 1,445 | 1,428 | 1,433 | 110,000 |
| 2007/03/08 | 1,424 | 1,450 | 1,413 | 1,447 | 60,900 |
| 2007/03/07 | 1,432 | 1,436 | 1,422 | 1,423 | 62,700 |
| 2007/03/06 | 1,400 | 1,419 | 1,400 | 1,414 | 92,200 |
| 2007/03/05 | 1,420 | 1,421 | 1,401 | 1,401 | 139,100 |
| 2007/03/02 | 1,440 | 1,440 | 1,422 | 1,422 | 114,300 |
| 2007/03/01 | 1,448 | 1,450 | 1,430 | 1,439 | 137,600 |
| 2007/02/28 | 1,421 | 1,440 | 1,421 | 1,438 | 110,600 |
| 2007/02/27 | 1,463 | 1,470 | 1,462 | 1,466 | 51,000 |
| 2007/02/26 | 1,480 | 1,480 | 1,461 | 1,464 | 80,200 |
| 2007/02/23 | 1,474 | 1,480 | 1,457 | 1,461 | 136,000 |
| 2007/02/22 | 1,461 | 1,476 | 1,461 | 1,474 | 65,800 |
| 2007/02/21 | 1,470 | 1,478 | 1,466 | 1,474 | 73,900 |
| 2007/02/20 | 1,472 | 1,474 | 1,465 | 1,470 | 35,100 |
| 2007/02/19 | 1,465 | 1,479 | 1,460 | 1,474 | 104,500 |
| 2007/02/16 | 1,442 | 1,465 | 1,442 | 1,462 | 105,000 |
| 2007/02/15 | 1,435 | 1,442 | 1,430 | 1,439 | 56,200 |
| 2007/02/14 | 1,431 | 1,432 | 1,425 | 1,428 | 52,100 |
| 2007/02/13 | 1,433 | 1,445 | 1,423 | 1,429 | 86,900 |
| 2007/02/09 | 1,433 | 1,438 | 1,425 | 1,428 | 70,500 |
| 2007/02/08 | 1,430 | 1,434 | 1,426 | 1,427 | 55,100 |
| 2007/02/07 | 1,432 | 1,434 | 1,425 | 1,427 | 55,900 |
| 2007/02/06 | 1,434 | 1,435 | 1,426 | 1,432 | 41,800 |
| 2007/02/05 | 1,440 | 1,440 | 1,420 | 1,425 | 122,400 |
| 2007/02/02 | 1,442 | 1,443 | 1,428 | 1,430 | 76,800 |
| 2007/02/01 | 1,438 | 1,441 | 1,425 | 1,441 | 63,600 |
| 2007/01/31 | 1,438 | 1,438 | 1,426 | 1,428 | 61,900 |
| 2007/01/30 | 1,432 | 1,436 | 1,427 | 1,430 | 41,900 |
| 2007/01/29 | 1,431 | 1,434 | 1,424 | 1,431 | 53,200 |
| 2007/01/26 | 1,430 | 1,435 | 1,425 | 1,431 | 51,800 |
| 2007/01/25 | 1,429 | 1,433 | 1,422 | 1,424 | 77,500 |
| 2007/01/24 | 1,441 | 1,445 | 1,425 | 1,429 | 120,100 |
| 2007/01/23 | 1,442 | 1,449 | 1,440 | 1,445 | 29,500 |
| 2007/01/22 | 1,448 | 1,448 | 1,440 | 1,442 | 39,700 |
| 2007/01/19 | 1,441 | 1,450 | 1,441 | 1,444 | 30,000 |
| 2007/01/18 | 1,441 | 1,450 | 1,441 | 1,443 | 30,700 |
| 2007/01/17 | 1,448 | 1,456 | 1,440 | 1,447 | 42,500 |
| 2007/01/16 | 1,455 | 1,465 | 1,445 | 1,447 | 52,800 |
| 2007/01/15 | 1,442 | 1,474 | 1,442 | 1,460 | 67,700 |
| 2007/01/12 | 1,434 | 1,454 | 1,430 | 1,447 | 50,700 |
| 2007/01/11 | 1,431 | 1,446 | 1,421 | 1,427 | 68,400 |
| 2007/01/10 | 1,450 | 1,455 | 1,415 | 1,418 | 190,300 |
| 2007/01/09 | 1,457 | 1,465 | 1,450 | 1,461 | 45,000 |
| 2007/01/05 | 1,463 | 1,463 | 1,448 | 1,448 | 45,300 |
| 2007/01/04 | 1,458 | 1,466 | 1,455 | 1,464 | 25,300 |