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 |
|---|---|---|---|---|---|
| 2008/12/30 | 1,296 | 1,323 | 1,290 | 1,320 | 201,900 |
| 2008/12/29 | 1,439 | 1,442 | 1,410 | 1,436 | 37,200 |
| 2008/12/26 | 1,406 | 1,428 | 1,401 | 1,411 | 37,000 |
| 2008/12/25 | 1,370 | 1,394 | 1,370 | 1,394 | 15,800 |
| 2008/12/24 | 1,375 | 1,391 | 1,367 | 1,383 | 30,100 |
| 2008/12/22 | 1,351 | 1,386 | 1,350 | 1,385 | 50,700 |
| 2008/12/19 | 1,388 | 1,393 | 1,361 | 1,361 | 30,500 |
| 2008/12/18 | 1,405 | 1,407 | 1,387 | 1,396 | 35,700 |
| 2008/12/17 | 1,407 | 1,408 | 1,371 | 1,405 | 58,200 |
| 2008/12/16 | 1,407 | 1,414 | 1,391 | 1,402 | 58,500 |
| 2008/12/15 | 1,420 | 1,433 | 1,401 | 1,419 | 71,600 |
| 2008/12/12 | 1,434 | 1,434 | 1,371 | 1,400 | 94,500 |
| 2008/12/11 | 1,417 | 1,434 | 1,397 | 1,434 | 58,300 |
| 2008/12/10 | 1,408 | 1,426 | 1,396 | 1,409 | 55,400 |
| 2008/12/09 | 1,429 | 1,449 | 1,414 | 1,427 | 59,200 |
| 2008/12/08 | 1,392 | 1,424 | 1,382 | 1,409 | 58,700 |
| 2008/12/05 | 1,400 | 1,410 | 1,383 | 1,392 | 107,700 |
| 2008/12/04 | 1,341 | 1,406 | 1,341 | 1,406 | 116,000 |
| 2008/12/03 | 1,332 | 1,359 | 1,313 | 1,341 | 125,500 |
| 2008/12/02 | 1,330 | 1,363 | 1,310 | 1,336 | 83,700 |
| 2008/12/01 | 1,354 | 1,379 | 1,340 | 1,350 | 79,300 |
| 2008/11/28 | 1,356 | 1,376 | 1,336 | 1,360 | 113,400 |
| 2008/11/27 | 1,404 | 1,426 | 1,353 | 1,370 | 114,600 |
| 2008/11/26 | 1,446 | 1,448 | 1,411 | 1,424 | 79,400 |
| 2008/11/25 | 1,442 | 1,457 | 1,403 | 1,445 | 100,900 |
| 2008/11/21 | 1,401 | 1,422 | 1,375 | 1,422 | 151,400 |
| 2008/11/20 | 1,465 | 1,478 | 1,430 | 1,439 | 82,700 |
| 2008/11/19 | 1,434 | 1,472 | 1,422 | 1,465 | 66,900 |
| 2008/11/18 | 1,427 | 1,454 | 1,415 | 1,434 | 84,100 |
| 2008/11/17 | 1,422 | 1,494 | 1,422 | 1,465 | 69,500 |
| 2008/11/14 | 1,450 | 1,479 | 1,426 | 1,440 | 83,900 |
| 2008/11/13 | 1,400 | 1,465 | 1,400 | 1,440 | 72,300 |
| 2008/11/12 | 1,450 | 1,489 | 1,438 | 1,459 | 114,300 |
| 2008/11/11 | 1,520 | 1,523 | 1,486 | 1,508 | 65,300 |
| 2008/11/10 | 1,500 | 1,533 | 1,499 | 1,521 | 82,300 |
| 2008/11/07 | 1,469 | 1,489 | 1,458 | 1,472 | 149,800 |
| 2008/11/06 | 1,538 | 1,543 | 1,500 | 1,528 | 156,900 |
| 2008/11/05 | 1,474 | 1,543 | 1,465 | 1,543 | 153,100 |
| 2008/11/04 | 1,401 | 1,437 | 1,390 | 1,423 | 149,300 |
| 2008/10/31 | 1,350 | 1,430 | 1,340 | 1,400 | 223,200 |
| 2008/10/30 | 1,298 | 1,325 | 1,285 | 1,325 | 129,300 |
| 2008/10/29 | 1,280 | 1,303 | 1,245 | 1,283 | 139,100 |
| 2008/10/28 | 1,170 | 1,242 | 1,127 | 1,242 | 205,100 |
| 2008/10/27 | 1,281 | 1,310 | 1,165 | 1,176 | 193,100 |
| 2008/10/24 | 1,341 | 1,341 | 1,281 | 1,301 | 161,900 |
| 2008/10/23 | 1,282 | 1,333 | 1,241 | 1,333 | 162,400 |
| 2008/10/22 | 1,355 | 1,380 | 1,310 | 1,310 | 75,200 |
| 2008/10/21 | 1,379 | 1,394 | 1,351 | 1,364 | 103,400 |
| 2008/10/20 | 1,306 | 1,355 | 1,270 | 1,354 | 85,300 |
| 2008/10/17 | 1,297 | 1,297 | 1,255 | 1,293 | 120,500 |
| 2008/10/16 | 1,201 | 1,280 | 1,201 | 1,223 | 201,100 |
| 2008/10/15 | 1,323 | 1,360 | 1,288 | 1,360 | 99,300 |
| 2008/10/14 | 1,360 | 1,360 | 1,295 | 1,316 | 153,600 |
| 2008/10/10 | 1,300 | 1,300 | 1,233 | 1,240 | 110,100 |
| 2008/10/09 | 1,320 | 1,361 | 1,309 | 1,320 | 162,300 |
| 2008/10/08 | 1,369 | 1,396 | 1,310 | 1,321 | 138,600 |
| 2008/10/07 | 1,305 | 1,380 | 1,305 | 1,369 | 182,900 |
| 2008/10/06 | 1,499 | 1,508 | 1,432 | 1,445 | 118,700 |
| 2008/10/03 | 1,501 | 1,546 | 1,501 | 1,529 | 97,100 |
| 2008/10/02 | 1,580 | 1,587 | 1,535 | 1,547 | 57,800 |
| 2008/10/01 | 1,561 | 1,587 | 1,555 | 1,575 | 82,600 |
| 2008/09/30 | 1,520 | 1,569 | 1,510 | 1,557 | 78,700 |
| 2008/09/29 | 1,580 | 1,610 | 1,561 | 1,571 | 108,100 |
| 2008/09/26 | 1,629 | 1,629 | 1,578 | 1,595 | 160,900 |
| 2008/09/25 | 1,590 | 1,634 | 1,583 | 1,630 | 189,200 |
| 2008/09/24 | 1,586 | 1,597 | 1,557 | 1,597 | 71,700 |
| 2008/09/22 | 1,581 | 1,593 | 1,555 | 1,556 | 77,900 |
| 2008/09/19 | 1,582 | 1,593 | 1,536 | 1,565 | 179,600 |
| 2008/09/18 | 1,501 | 1,620 | 1,498 | 1,600 | 174,100 |
| 2008/09/17 | 1,543 | 1,544 | 1,508 | 1,531 | 101,900 |
| 2008/09/16 | 1,515 | 1,555 | 1,503 | 1,542 | 151,500 |
| 2008/09/12 | 1,580 | 1,596 | 1,576 | 1,596 | 99,900 |
| 2008/09/11 | 1,551 | 1,580 | 1,544 | 1,571 | 73,900 |
| 2008/09/10 | 1,558 | 1,588 | 1,556 | 1,569 | 79,900 |
| 2008/09/09 | 1,586 | 1,607 | 1,582 | 1,588 | 71,700 |
| 2008/09/08 | 1,560 | 1,593 | 1,556 | 1,581 | 102,400 |
| 2008/09/05 | 1,580 | 1,599 | 1,571 | 1,581 | 116,300 |
| 2008/09/04 | 1,627 | 1,638 | 1,600 | 1,610 | 145,200 |
| 2008/09/03 | 1,628 | 1,645 | 1,625 | 1,640 | 129,000 |
| 2008/09/02 | 1,623 | 1,643 | 1,610 | 1,626 | 149,900 |
| 2008/09/01 | 1,629 | 1,632 | 1,612 | 1,625 | 115,300 |
| 2008/08/29 | 1,605 | 1,629 | 1,604 | 1,629 | 146,400 |
| 2008/08/28 | 1,605 | 1,605 | 1,589 | 1,605 | 79,700 |
| 2008/08/27 | 1,580 | 1,606 | 1,566 | 1,603 | 133,300 |
| 2008/08/26 | 1,569 | 1,582 | 1,547 | 1,580 | 74,500 |
| 2008/08/25 | 1,575 | 1,578 | 1,565 | 1,575 | 55,300 |
| 2008/08/22 | 1,553 | 1,573 | 1,536 | 1,565 | 71,700 |
| 2008/08/21 | 1,558 | 1,580 | 1,547 | 1,572 | 85,900 |
| 2008/08/20 | 1,545 | 1,560 | 1,525 | 1,560 | 50,400 |
| 2008/08/19 | 1,540 | 1,546 | 1,513 | 1,544 | 73,000 |
| 2008/08/18 | 1,532 | 1,586 | 1,530 | 1,541 | 85,000 |
| 2008/08/15 | 1,497 | 1,535 | 1,497 | 1,531 | 58,800 |
| 2008/08/14 | 1,473 | 1,513 | 1,466 | 1,502 | 87,700 |
| 2008/08/13 | 1,521 | 1,524 | 1,466 | 1,492 | 116,300 |
| 2008/08/12 | 1,561 | 1,566 | 1,521 | 1,522 | 99,800 |
| 2008/08/11 | 1,566 | 1,580 | 1,555 | 1,557 | 63,100 |
| 2008/08/08 | 1,531 | 1,570 | 1,524 | 1,564 | 64,700 |
| 2008/08/07 | 1,559 | 1,559 | 1,520 | 1,547 | 123,200 |
| 2008/08/06 | 1,561 | 1,578 | 1,530 | 1,559 | 103,900 |
| 2008/08/05 | 1,550 | 1,558 | 1,503 | 1,509 | 137,100 |
| 2008/08/04 | 1,556 | 1,583 | 1,556 | 1,561 | 55,700 |
| 2008/08/01 | 1,598 | 1,600 | 1,571 | 1,576 | 56,700 |
| 2008/07/31 | 1,600 | 1,607 | 1,562 | 1,598 | 100,900 |
| 2008/07/30 | 1,541 | 1,592 | 1,541 | 1,582 | 150,400 |
| 2008/07/29 | 1,526 | 1,540 | 1,513 | 1,539 | 57,000 |
| 2008/07/28 | 1,546 | 1,560 | 1,541 | 1,544 | 66,200 |
| 2008/07/25 | 1,552 | 1,572 | 1,546 | 1,548 | 78,000 |
| 2008/07/24 | 1,541 | 1,568 | 1,529 | 1,561 | 105,800 |
| 2008/07/23 | 1,543 | 1,555 | 1,532 | 1,534 | 83,600 |
| 2008/07/22 | 1,550 | 1,562 | 1,515 | 1,548 | 136,800 |
| 2008/07/18 | 1,568 | 1,568 | 1,511 | 1,526 | 147,700 |
| 2008/07/17 | 1,580 | 1,580 | 1,534 | 1,555 | 239,300 |
| 2008/07/16 | 1,572 | 1,580 | 1,513 | 1,565 | 508,000 |
| 2008/07/15 | 1,423 | 1,444 | 1,408 | 1,432 | 102,300 |
| 2008/07/14 | 1,420 | 1,444 | 1,407 | 1,425 | 101,000 |
| 2008/07/11 | 1,414 | 1,415 | 1,396 | 1,400 | 103,100 |
| 2008/07/10 | 1,380 | 1,419 | 1,377 | 1,400 | 128,900 |
| 2008/07/09 | 1,393 | 1,410 | 1,380 | 1,380 | 102,900 |
| 2008/07/08 | 1,400 | 1,401 | 1,378 | 1,387 | 128,800 |
| 2008/07/07 | 1,405 | 1,415 | 1,387 | 1,403 | 231,000 |
| 2008/07/04 | 1,471 | 1,495 | 1,463 | 1,477 | 74,000 |
| 2008/07/03 | 1,455 | 1,493 | 1,455 | 1,467 | 99,600 |
| 2008/07/02 | 1,500 | 1,500 | 1,480 | 1,480 | 80,600 |
| 2008/07/01 | 1,507 | 1,532 | 1,503 | 1,520 | 40,100 |
| 2008/06/30 | 1,500 | 1,541 | 1,500 | 1,527 | 59,800 |
| 2008/06/27 | 1,501 | 1,527 | 1,488 | 1,527 | 95,200 |
| 2008/06/26 | 1,550 | 1,554 | 1,528 | 1,530 | 89,400 |
| 2008/06/25 | 1,525 | 1,545 | 1,521 | 1,544 | 119,900 |
| 2008/06/24 | 1,522 | 1,562 | 1,520 | 1,539 | 86,100 |
| 2008/06/23 | 1,512 | 1,546 | 1,512 | 1,537 | 71,600 |
| 2008/06/20 | 1,598 | 1,599 | 1,540 | 1,550 | 200,200 |
| 2008/06/19 | 1,615 | 1,634 | 1,581 | 1,591 | 178,900 |
| 2008/06/18 | 1,601 | 1,615 | 1,593 | 1,614 | 188,500 |
| 2008/06/17 | 1,618 | 1,618 | 1,585 | 1,594 | 157,200 |
| 2008/06/16 | 1,610 | 1,618 | 1,592 | 1,600 | 81,800 |
| 2008/06/13 | 1,612 | 1,635 | 1,594 | 1,609 | 194,500 |
| 2008/06/12 | 1,636 | 1,663 | 1,630 | 1,641 | 128,900 |
| 2008/06/11 | 1,681 | 1,696 | 1,650 | 1,663 | 111,200 |
| 2008/06/10 | 1,722 | 1,724 | 1,674 | 1,681 | 93,900 |
| 2008/06/09 | 1,643 | 1,748 | 1,636 | 1,692 | 187,200 |
| 2008/06/06 | 1,750 | 1,753 | 1,688 | 1,689 | 211,800 |
| 2008/06/05 | 1,752 | 1,758 | 1,716 | 1,739 | 216,100 |
| 2008/06/04 | 1,725 | 1,764 | 1,719 | 1,756 | 560,800 |
| 2008/06/03 | 1,620 | 1,694 | 1,620 | 1,672 | 373,100 |
| 2008/06/02 | 1,608 | 1,614 | 1,582 | 1,614 | 73,100 |
| 2008/05/30 | 1,614 | 1,614 | 1,582 | 1,592 | 117,400 |
| 2008/05/29 | 1,606 | 1,618 | 1,593 | 1,608 | 62,400 |
| 2008/05/28 | 1,620 | 1,626 | 1,591 | 1,594 | 74,900 |
| 2008/05/27 | 1,590 | 1,630 | 1,583 | 1,624 | 102,600 |
| 2008/05/26 | 1,600 | 1,617 | 1,596 | 1,608 | 138,300 |
| 2008/05/23 | 1,639 | 1,643 | 1,627 | 1,630 | 125,000 |
| 2008/05/22 | 1,604 | 1,625 | 1,600 | 1,622 | 80,700 |
| 2008/05/21 | 1,620 | 1,634 | 1,605 | 1,616 | 132,300 |
| 2008/05/20 | 1,655 | 1,665 | 1,630 | 1,635 | 113,500 |
| 2008/05/19 | 1,640 | 1,668 | 1,635 | 1,651 | 180,900 |
| 2008/05/16 | 1,657 | 1,660 | 1,635 | 1,640 | 119,700 |
| 2008/05/15 | 1,664 | 1,665 | 1,651 | 1,656 | 158,800 |
| 2008/05/14 | 1,666 | 1,677 | 1,606 | 1,657 | 421,500 |
| 2008/05/13 | 1,710 | 1,713 | 1,677 | 1,684 | 172,200 |
| 2008/05/12 | 1,712 | 1,719 | 1,701 | 1,709 | 237,700 |
| 2008/05/09 | 1,739 | 1,747 | 1,724 | 1,727 | 138,600 |
| 2008/05/08 | 1,718 | 1,774 | 1,710 | 1,752 | 314,000 |
| 2008/05/07 | 1,674 | 1,757 | 1,671 | 1,721 | 417,500 |
| 2008/05/02 | 1,664 | 1,667 | 1,645 | 1,660 | 177,900 |
| 2008/05/01 | 1,648 | 1,668 | 1,647 | 1,649 | 303,000 |
| 2008/04/30 | 1,629 | 1,654 | 1,621 | 1,644 | 149,900 |
| 2008/04/28 | 1,634 | 1,640 | 1,616 | 1,629 | 118,400 |
| 2008/04/25 | 1,602 | 1,624 | 1,602 | 1,622 | 103,000 |
| 2008/04/24 | 1,596 | 1,617 | 1,596 | 1,600 | 84,300 |
| 2008/04/23 | 1,602 | 1,630 | 1,596 | 1,604 | 167,900 |
| 2008/04/22 | 1,624 | 1,635 | 1,594 | 1,616 | 158,400 |
| 2008/04/21 | 1,619 | 1,640 | 1,610 | 1,624 | 226,600 |
| 2008/04/18 | 1,514 | 1,593 | 1,500 | 1,589 | 324,800 |
| 2008/04/17 | 1,500 | 1,509 | 1,487 | 1,494 | 64,800 |
| 2008/04/16 | 1,550 | 1,560 | 1,470 | 1,493 | 191,600 |
| 2008/04/15 | 1,466 | 1,550 | 1,463 | 1,550 | 190,600 |
| 2008/04/14 | 1,451 | 1,461 | 1,435 | 1,457 | 39,700 |
| 2008/04/11 | 1,464 | 1,480 | 1,454 | 1,477 | 48,500 |
| 2008/04/10 | 1,468 | 1,470 | 1,448 | 1,448 | 36,100 |
| 2008/04/09 | 1,481 | 1,489 | 1,465 | 1,473 | 24,300 |
| 2008/04/08 | 1,481 | 1,490 | 1,479 | 1,481 | 41,700 |
| 2008/04/07 | 1,464 | 1,481 | 1,454 | 1,479 | 37,300 |
| 2008/04/04 | 1,463 | 1,472 | 1,456 | 1,464 | 39,500 |
| 2008/04/03 | 1,460 | 1,474 | 1,438 | 1,472 | 72,100 |
| 2008/04/02 | 1,450 | 1,460 | 1,442 | 1,459 | 45,700 |
| 2008/04/01 | 1,440 | 1,450 | 1,426 | 1,449 | 58,100 |
| 2008/03/31 | 1,469 | 1,480 | 1,429 | 1,450 | 67,100 |
| 2008/03/28 | 1,455 | 1,478 | 1,436 | 1,477 | 71,800 |
| 2008/03/27 | 1,471 | 1,484 | 1,446 | 1,452 | 80,400 |
| 2008/03/26 | 1,450 | 1,484 | 1,450 | 1,480 | 72,200 |
| 2008/03/25 | 1,396 | 1,438 | 1,396 | 1,438 | 68,900 |
| 2008/03/24 | 1,399 | 1,418 | 1,390 | 1,390 | 56,500 |
| 2008/03/21 | 1,361 | 1,389 | 1,360 | 1,389 | 48,000 |
| 2008/03/19 | 1,341 | 1,368 | 1,340 | 1,368 | 80,600 |
| 2008/03/18 | 1,305 | 1,328 | 1,304 | 1,328 | 33,000 |
| 2008/03/17 | 1,328 | 1,329 | 1,302 | 1,318 | 28,500 |
| 2008/03/14 | 1,350 | 1,350 | 1,327 | 1,344 | 123,200 |
| 2008/03/13 | 1,332 | 1,339 | 1,322 | 1,328 | 39,000 |
| 2008/03/12 | 1,340 | 1,348 | 1,332 | 1,337 | 60,700 |
| 2008/03/11 | 1,316 | 1,340 | 1,308 | 1,335 | 73,000 |
| 2008/03/10 | 1,311 | 1,330 | 1,310 | 1,326 | 44,200 |
| 2008/03/07 | 1,302 | 1,321 | 1,298 | 1,317 | 52,000 |
| 2008/03/06 | 1,290 | 1,327 | 1,290 | 1,322 | 48,900 |
| 2008/03/05 | 1,300 | 1,310 | 1,295 | 1,301 | 61,600 |
| 2008/03/04 | 1,300 | 1,305 | 1,291 | 1,295 | 56,400 |
| 2008/03/03 | 1,320 | 1,323 | 1,293 | 1,308 | 66,500 |
| 2008/02/29 | 1,316 | 1,335 | 1,309 | 1,327 | 45,300 |
| 2008/02/28 | 1,321 | 1,327 | 1,315 | 1,326 | 54,700 |
| 2008/02/27 | 1,328 | 1,338 | 1,311 | 1,330 | 67,100 |
| 2008/02/26 | 1,350 | 1,350 | 1,307 | 1,309 | 63,500 |
| 2008/02/25 | 1,305 | 1,339 | 1,305 | 1,329 | 71,300 |
| 2008/02/22 | 1,315 | 1,329 | 1,303 | 1,312 | 84,700 |
| 2008/02/21 | 1,306 | 1,341 | 1,306 | 1,330 | 47,200 |
| 2008/02/20 | 1,345 | 1,345 | 1,306 | 1,306 | 59,600 |
| 2008/02/19 | 1,335 | 1,346 | 1,325 | 1,337 | 55,500 |
| 2008/02/18 | 1,330 | 1,346 | 1,319 | 1,319 | 30,500 |
| 2008/02/15 | 1,323 | 1,338 | 1,317 | 1,332 | 44,900 |
| 2008/02/14 | 1,322 | 1,323 | 1,302 | 1,321 | 45,900 |
| 2008/02/13 | 1,307 | 1,330 | 1,300 | 1,302 | 69,300 |
| 2008/02/12 | 1,332 | 1,335 | 1,298 | 1,306 | 51,600 |
| 2008/02/08 | 1,302 | 1,329 | 1,300 | 1,312 | 51,400 |
| 2008/02/07 | 1,290 | 1,304 | 1,260 | 1,303 | 73,000 |
| 2008/02/06 | 1,357 | 1,357 | 1,288 | 1,292 | 120,300 |
| 2008/02/05 | 1,379 | 1,379 | 1,350 | 1,364 | 56,200 |
| 2008/02/04 | 1,357 | 1,383 | 1,357 | 1,378 | 86,500 |
| 2008/02/01 | 1,351 | 1,377 | 1,322 | 1,357 | 96,500 |
| 2008/01/31 | 1,319 | 1,349 | 1,296 | 1,349 | 88,300 |
| 2008/01/30 | 1,303 | 1,319 | 1,288 | 1,308 | 156,100 |
| 2008/01/29 | 1,318 | 1,328 | 1,298 | 1,317 | 100,500 |
| 2008/01/28 | 1,310 | 1,320 | 1,270 | 1,284 | 113,800 |
| 2008/01/25 | 1,267 | 1,296 | 1,267 | 1,290 | 93,300 |
| 2008/01/24 | 1,230 | 1,260 | 1,226 | 1,251 | 107,000 |
| 2008/01/23 | 1,222 | 1,232 | 1,206 | 1,213 | 111,600 |
| 2008/01/22 | 1,250 | 1,250 | 1,194 | 1,196 | 141,000 |
| 2008/01/21 | 1,301 | 1,309 | 1,277 | 1,278 | 59,200 |
| 2008/01/18 | 1,266 | 1,314 | 1,254 | 1,311 | 110,900 |
| 2008/01/17 | 1,290 | 1,309 | 1,263 | 1,306 | 111,700 |
| 2008/01/16 | 1,290 | 1,308 | 1,254 | 1,282 | 118,600 |
| 2008/01/15 | 1,314 | 1,325 | 1,291 | 1,297 | 113,200 |
| 2008/01/11 | 1,319 | 1,319 | 1,296 | 1,306 | 142,100 |
| 2008/01/10 | 1,347 | 1,358 | 1,312 | 1,319 | 226,900 |
| 2008/01/09 | 1,402 | 1,433 | 1,395 | 1,418 | 58,400 |
| 2008/01/08 | 1,418 | 1,427 | 1,400 | 1,405 | 93,900 |
| 2008/01/07 | 1,436 | 1,446 | 1,423 | 1,430 | 76,300 |
| 2008/01/04 | 1,465 | 1,465 | 1,422 | 1,422 | 69,200 |