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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,339 | 1,342 | 1,326 | 1,334 | 64,800 |
| 2013/12/27 | 1,320 | 1,337 | 1,313 | 1,335 | 55,400 |
| 2013/12/26 | 1,312 | 1,320 | 1,300 | 1,316 | 50,700 |
| 2013/12/25 | 1,295 | 1,303 | 1,295 | 1,298 | 46,700 |
| 2013/12/24 | 1,301 | 1,308 | 1,295 | 1,297 | 92,700 |
| 2013/12/20 | 1,302 | 1,316 | 1,302 | 1,304 | 66,200 |
| 2013/12/19 | 1,328 | 1,328 | 1,306 | 1,310 | 66,800 |
| 2013/12/18 | 1,311 | 1,334 | 1,305 | 1,320 | 80,100 |
| 2013/12/17 | 1,302 | 1,322 | 1,302 | 1,310 | 39,800 |
| 2013/12/16 | 1,302 | 1,311 | 1,301 | 1,301 | 35,500 |
| 2013/12/13 | 1,315 | 1,321 | 1,307 | 1,311 | 102,400 |
| 2013/12/12 | 1,317 | 1,327 | 1,315 | 1,318 | 36,800 |
| 2013/12/11 | 1,335 | 1,335 | 1,320 | 1,323 | 37,200 |
| 2013/12/10 | 1,324 | 1,335 | 1,319 | 1,331 | 53,400 |
| 2013/12/09 | 1,316 | 1,325 | 1,313 | 1,324 | 51,700 |
| 2013/12/06 | 1,306 | 1,318 | 1,306 | 1,309 | 29,000 |
| 2013/12/05 | 1,326 | 1,330 | 1,305 | 1,306 | 57,400 |
| 2013/12/04 | 1,335 | 1,339 | 1,324 | 1,325 | 58,200 |
| 2013/12/03 | 1,346 | 1,346 | 1,336 | 1,337 | 36,200 |
| 2013/12/02 | 1,341 | 1,345 | 1,335 | 1,341 | 26,400 |
| 2013/11/29 | 1,341 | 1,343 | 1,336 | 1,336 | 41,100 |
| 2013/11/28 | 1,351 | 1,353 | 1,338 | 1,341 | 34,400 |
| 2013/11/27 | 1,335 | 1,356 | 1,335 | 1,349 | 55,900 |
| 2013/11/26 | 1,358 | 1,364 | 1,352 | 1,361 | 60,700 |
| 2013/11/25 | 1,356 | 1,359 | 1,350 | 1,359 | 28,600 |
| 2013/11/22 | 1,364 | 1,366 | 1,349 | 1,351 | 50,800 |
| 2013/11/21 | 1,347 | 1,364 | 1,347 | 1,360 | 44,700 |
| 2013/11/20 | 1,350 | 1,360 | 1,347 | 1,352 | 34,200 |
| 2013/11/19 | 1,346 | 1,368 | 1,346 | 1,357 | 79,100 |
| 2013/11/18 | 1,345 | 1,355 | 1,342 | 1,350 | 50,200 |
| 2013/11/15 | 1,337 | 1,343 | 1,335 | 1,341 | 94,800 |
| 2013/11/14 | 1,334 | 1,339 | 1,330 | 1,335 | 47,900 |
| 2013/11/13 | 1,341 | 1,347 | 1,332 | 1,335 | 46,000 |
| 2013/11/12 | 1,329 | 1,344 | 1,328 | 1,341 | 39,200 |
| 2013/11/11 | 1,327 | 1,335 | 1,327 | 1,330 | 27,400 |
| 2013/11/08 | 1,323 | 1,337 | 1,321 | 1,327 | 35,100 |
| 2013/11/07 | 1,341 | 1,341 | 1,327 | 1,329 | 37,500 |
| 2013/11/06 | 1,331 | 1,342 | 1,330 | 1,341 | 20,400 |
| 2013/11/05 | 1,338 | 1,347 | 1,331 | 1,337 | 40,800 |
| 2013/11/01 | 1,335 | 1,340 | 1,330 | 1,334 | 55,800 |
| 2013/10/31 | 1,341 | 1,346 | 1,335 | 1,339 | 38,800 |
| 2013/10/30 | 1,334 | 1,346 | 1,330 | 1,340 | 65,000 |
| 2013/10/29 | 1,329 | 1,338 | 1,327 | 1,334 | 33,000 |
| 2013/10/28 | 1,334 | 1,344 | 1,332 | 1,339 | 29,300 |
| 2013/10/25 | 1,343 | 1,345 | 1,327 | 1,328 | 47,600 |
| 2013/10/24 | 1,331 | 1,349 | 1,326 | 1,347 | 36,800 |
| 2013/10/23 | 1,353 | 1,355 | 1,335 | 1,335 | 63,900 |
| 2013/10/22 | 1,350 | 1,356 | 1,348 | 1,354 | 47,000 |
| 2013/10/21 | 1,345 | 1,351 | 1,345 | 1,349 | 40,500 |
| 2013/10/18 | 1,347 | 1,351 | 1,344 | 1,344 | 31,200 |
| 2013/10/17 | 1,343 | 1,347 | 1,339 | 1,346 | 30,600 |
| 2013/10/16 | 1,326 | 1,340 | 1,326 | 1,336 | 25,500 |
| 2013/10/15 | 1,343 | 1,343 | 1,329 | 1,335 | 43,500 |
| 2013/10/11 | 1,347 | 1,347 | 1,305 | 1,343 | 100,800 |
| 2013/10/10 | 1,319 | 1,347 | 1,308 | 1,347 | 49,300 |
| 2013/10/09 | 1,304 | 1,322 | 1,300 | 1,321 | 54,600 |
| 2013/10/08 | 1,310 | 1,313 | 1,303 | 1,306 | 33,100 |
| 2013/10/07 | 1,324 | 1,324 | 1,305 | 1,313 | 44,500 |
| 2013/10/04 | 1,326 | 1,331 | 1,310 | 1,326 | 55,000 |
| 2013/10/03 | 1,325 | 1,336 | 1,325 | 1,327 | 53,400 |
| 2013/10/02 | 1,336 | 1,344 | 1,324 | 1,328 | 58,300 |
| 2013/10/01 | 1,349 | 1,350 | 1,335 | 1,336 | 64,800 |
| 2013/09/30 | 1,347 | 1,354 | 1,334 | 1,354 | 29,100 |
| 2013/09/27 | 1,355 | 1,359 | 1,347 | 1,352 | 59,200 |
| 2013/09/26 | 1,356 | 1,356 | 1,341 | 1,353 | 42,200 |
| 2013/09/25 | 1,352 | 1,356 | 1,342 | 1,348 | 48,500 |
| 2013/09/24 | 1,355 | 1,358 | 1,346 | 1,351 | 38,600 |
| 2013/09/20 | 1,348 | 1,356 | 1,344 | 1,351 | 50,700 |
| 2013/09/19 | 1,341 | 1,347 | 1,333 | 1,347 | 53,300 |
| 2013/09/18 | 1,334 | 1,338 | 1,331 | 1,338 | 44,200 |
| 2013/09/17 | 1,336 | 1,337 | 1,330 | 1,330 | 26,000 |
| 2013/09/13 | 1,334 | 1,339 | 1,319 | 1,330 | 80,000 |
| 2013/09/12 | 1,324 | 1,334 | 1,320 | 1,333 | 47,800 |
| 2013/09/11 | 1,339 | 1,339 | 1,319 | 1,323 | 54,100 |
| 2013/09/10 | 1,339 | 1,339 | 1,330 | 1,337 | 33,500 |
| 2013/09/09 | 1,331 | 1,344 | 1,326 | 1,330 | 32,500 |
| 2013/09/06 | 1,333 | 1,334 | 1,311 | 1,316 | 46,100 |
| 2013/09/05 | 1,344 | 1,344 | 1,325 | 1,336 | 37,800 |
| 2013/09/04 | 1,343 | 1,345 | 1,328 | 1,341 | 48,500 |
| 2013/09/03 | 1,344 | 1,354 | 1,338 | 1,347 | 73,700 |
| 2013/09/02 | 1,298 | 1,340 | 1,296 | 1,328 | 74,900 |
| 2013/08/30 | 1,310 | 1,314 | 1,296 | 1,301 | 75,900 |
| 2013/08/29 | 1,311 | 1,314 | 1,300 | 1,310 | 38,800 |
| 2013/08/28 | 1,311 | 1,325 | 1,304 | 1,313 | 70,300 |
| 2013/08/27 | 1,329 | 1,330 | 1,312 | 1,327 | 67,700 |
| 2013/08/26 | 1,332 | 1,340 | 1,322 | 1,328 | 74,500 |
| 2013/08/23 | 1,326 | 1,341 | 1,323 | 1,332 | 41,000 |
| 2013/08/22 | 1,320 | 1,326 | 1,305 | 1,319 | 44,600 |
| 2013/08/21 | 1,312 | 1,324 | 1,306 | 1,314 | 39,200 |
| 2013/08/20 | 1,338 | 1,338 | 1,318 | 1,319 | 55,800 |
| 2013/08/19 | 1,331 | 1,347 | 1,328 | 1,337 | 23,600 |
| 2013/08/16 | 1,341 | 1,360 | 1,325 | 1,328 | 44,400 |
| 2013/08/15 | 1,348 | 1,365 | 1,340 | 1,342 | 64,700 |
| 2013/08/14 | 1,360 | 1,374 | 1,354 | 1,370 | 39,200 |
| 2013/08/13 | 1,321 | 1,356 | 1,316 | 1,355 | 55,300 |
| 2013/08/12 | 1,310 | 1,344 | 1,310 | 1,325 | 48,000 |
| 2013/08/09 | 1,334 | 1,340 | 1,314 | 1,330 | 68,500 |
| 2013/08/08 | 1,344 | 1,360 | 1,330 | 1,334 | 76,600 |
| 2013/08/07 | 1,372 | 1,373 | 1,340 | 1,345 | 56,700 |
| 2013/08/06 | 1,383 | 1,393 | 1,350 | 1,382 | 81,000 |
| 2013/08/05 | 1,395 | 1,395 | 1,370 | 1,384 | 33,600 |
| 2013/08/02 | 1,354 | 1,392 | 1,354 | 1,392 | 80,500 |
| 2013/08/01 | 1,341 | 1,347 | 1,321 | 1,344 | 116,600 |
| 2013/07/31 | 1,341 | 1,351 | 1,317 | 1,349 | 131,600 |
| 2013/07/30 | 1,341 | 1,358 | 1,332 | 1,349 | 119,300 |
| 2013/07/29 | 1,385 | 1,385 | 1,354 | 1,355 | 112,800 |
| 2013/07/26 | 1,420 | 1,433 | 1,381 | 1,392 | 196,900 |
| 2013/07/25 | 1,431 | 1,433 | 1,405 | 1,409 | 107,700 |
| 2013/07/24 | 1,415 | 1,417 | 1,402 | 1,415 | 81,300 |
| 2013/07/23 | 1,420 | 1,432 | 1,401 | 1,413 | 170,500 |
| 2013/07/22 | 1,426 | 1,427 | 1,406 | 1,413 | 83,100 |
| 2013/07/19 | 1,431 | 1,437 | 1,400 | 1,403 | 191,200 |
| 2013/07/18 | 1,432 | 1,444 | 1,419 | 1,422 | 147,900 |
| 2013/07/17 | 1,435 | 1,441 | 1,420 | 1,432 | 129,800 |
| 2013/07/16 | 1,409 | 1,474 | 1,404 | 1,449 | 317,500 |
| 2013/07/12 | 1,391 | 1,406 | 1,386 | 1,388 | 92,500 |
| 2013/07/11 | 1,385 | 1,407 | 1,385 | 1,398 | 75,900 |
| 2013/07/10 | 1,402 | 1,407 | 1,392 | 1,395 | 75,500 |
| 2013/07/09 | 1,383 | 1,408 | 1,383 | 1,399 | 148,800 |
| 2013/07/08 | 1,405 | 1,406 | 1,381 | 1,381 | 87,200 |
| 2013/07/05 | 1,400 | 1,407 | 1,398 | 1,403 | 59,700 |
| 2013/07/04 | 1,406 | 1,407 | 1,385 | 1,402 | 89,200 |
| 2013/07/03 | 1,400 | 1,408 | 1,384 | 1,405 | 110,400 |
| 2013/07/02 | 1,398 | 1,410 | 1,379 | 1,409 | 118,600 |
| 2013/07/01 | 1,394 | 1,399 | 1,370 | 1,395 | 80,100 |
| 2013/06/28 | 1,370 | 1,394 | 1,345 | 1,377 | 169,000 |
| 2013/06/27 | 1,323 | 1,347 | 1,311 | 1,347 | 54,100 |
| 2013/06/26 | 1,359 | 1,359 | 1,308 | 1,315 | 64,600 |
| 2013/06/25 | 1,321 | 1,356 | 1,315 | 1,350 | 156,500 |
| 2013/06/24 | 1,345 | 1,350 | 1,325 | 1,332 | 45,200 |
| 2013/06/21 | 1,317 | 1,347 | 1,304 | 1,340 | 404,900 |
| 2013/06/20 | 1,301 | 1,349 | 1,296 | 1,347 | 222,600 |
| 2013/06/19 | 1,308 | 1,315 | 1,285 | 1,294 | 76,200 |
| 2013/06/18 | 1,300 | 1,323 | 1,288 | 1,295 | 121,600 |
| 2013/06/17 | 1,244 | 1,299 | 1,241 | 1,298 | 125,000 |
| 2013/06/14 | 1,232 | 1,274 | 1,232 | 1,247 | 203,900 |
| 2013/06/13 | 1,239 | 1,254 | 1,225 | 1,232 | 134,500 |
| 2013/06/12 | 1,230 | 1,263 | 1,215 | 1,255 | 57,200 |
| 2013/06/11 | 1,258 | 1,274 | 1,235 | 1,256 | 82,100 |
| 2013/06/10 | 1,207 | 1,252 | 1,207 | 1,249 | 81,900 |
| 2013/06/07 | 1,220 | 1,234 | 1,176 | 1,196 | 152,900 |
| 2013/06/06 | 1,260 | 1,294 | 1,231 | 1,241 | 164,000 |
| 2013/06/05 | 1,294 | 1,341 | 1,270 | 1,285 | 222,000 |
| 2013/06/04 | 1,252 | 1,298 | 1,252 | 1,295 | 165,300 |
| 2013/06/03 | 1,290 | 1,310 | 1,275 | 1,277 | 126,500 |
| 2013/05/31 | 1,315 | 1,344 | 1,305 | 1,319 | 129,900 |
| 2013/05/30 | 1,325 | 1,342 | 1,304 | 1,312 | 141,900 |
| 2013/05/29 | 1,321 | 1,372 | 1,307 | 1,349 | 239,100 |
| 2013/05/28 | 1,308 | 1,354 | 1,307 | 1,325 | 316,200 |
| 2013/05/27 | 1,380 | 1,388 | 1,320 | 1,329 | 316,900 |
| 2013/05/24 | 1,375 | 1,443 | 1,360 | 1,409 | 349,200 |
| 2013/05/23 | 1,463 | 1,464 | 1,372 | 1,372 | 379,200 |
| 2013/05/22 | 1,480 | 1,481 | 1,460 | 1,463 | 117,300 |
| 2013/05/21 | 1,515 | 1,516 | 1,450 | 1,460 | 454,900 |
| 2013/05/20 | 1,600 | 1,610 | 1,507 | 1,512 | 606,500 |
| 2013/05/17 | 1,469 | 1,555 | 1,454 | 1,530 | 643,400 |
| 2013/05/16 | 1,464 | 1,464 | 1,415 | 1,442 | 152,800 |
| 2013/05/15 | 1,460 | 1,472 | 1,449 | 1,461 | 148,900 |
| 2013/05/14 | 1,454 | 1,458 | 1,450 | 1,456 | 90,800 |
| 2013/05/13 | 1,460 | 1,465 | 1,450 | 1,454 | 129,900 |
| 2013/05/10 | 1,468 | 1,474 | 1,450 | 1,458 | 100,400 |
| 2013/05/09 | 1,467 | 1,469 | 1,450 | 1,451 | 84,400 |
| 2013/05/08 | 1,463 | 1,473 | 1,455 | 1,462 | 156,200 |
| 2013/05/07 | 1,460 | 1,473 | 1,460 | 1,469 | 186,000 |
| 2013/05/02 | 1,469 | 1,483 | 1,435 | 1,443 | 298,000 |
| 2013/05/01 | 1,350 | 1,501 | 1,345 | 1,499 | 732,800 |
| 2013/04/30 | 1,328 | 1,350 | 1,328 | 1,333 | 93,800 |
| 2013/04/26 | 1,358 | 1,358 | 1,328 | 1,329 | 158,700 |
| 2013/04/25 | 1,365 | 1,369 | 1,341 | 1,353 | 184,200 |
| 2013/04/24 | 1,317 | 1,361 | 1,317 | 1,360 | 319,900 |
| 2013/04/23 | 1,262 | 1,314 | 1,257 | 1,307 | 298,800 |
| 2013/04/22 | 1,253 | 1,260 | 1,250 | 1,256 | 83,100 |
| 2013/04/19 | 1,254 | 1,254 | 1,240 | 1,240 | 114,600 |
| 2013/04/18 | 1,256 | 1,258 | 1,242 | 1,254 | 100,600 |
| 2013/04/17 | 1,254 | 1,257 | 1,247 | 1,250 | 66,500 |
| 2013/04/16 | 1,244 | 1,257 | 1,236 | 1,243 | 121,400 |
| 2013/04/15 | 1,252 | 1,261 | 1,249 | 1,255 | 84,600 |
| 2013/04/12 | 1,275 | 1,275 | 1,245 | 1,249 | 179,000 |
| 2013/04/11 | 1,270 | 1,276 | 1,258 | 1,274 | 129,400 |
| 2013/04/10 | 1,247 | 1,266 | 1,246 | 1,266 | 132,500 |
| 2013/04/09 | 1,258 | 1,262 | 1,242 | 1,247 | 104,700 |
| 2013/04/08 | 1,247 | 1,266 | 1,235 | 1,257 | 98,700 |
| 2013/04/05 | 1,234 | 1,257 | 1,233 | 1,238 | 144,800 |
| 2013/04/04 | 1,208 | 1,234 | 1,194 | 1,233 | 53,700 |
| 2013/04/03 | 1,190 | 1,209 | 1,189 | 1,209 | 51,000 |
| 2013/04/02 | 1,205 | 1,206 | 1,188 | 1,191 | 105,500 |
| 2013/04/01 | 1,230 | 1,232 | 1,202 | 1,205 | 72,000 |
| 2013/03/29 | 1,241 | 1,241 | 1,227 | 1,227 | 52,300 |
| 2013/03/28 | 1,247 | 1,249 | 1,234 | 1,240 | 42,400 |
| 2013/03/27 | 1,239 | 1,249 | 1,224 | 1,246 | 60,100 |
| 2013/03/26 | 1,245 | 1,250 | 1,187 | 1,248 | 114,300 |
| 2013/03/25 | 1,260 | 1,263 | 1,246 | 1,247 | 89,700 |
| 2013/03/22 | 1,264 | 1,265 | 1,245 | 1,245 | 64,000 |
| 2013/03/21 | 1,252 | 1,280 | 1,252 | 1,264 | 107,600 |
| 2013/03/19 | 1,250 | 1,256 | 1,242 | 1,248 | 46,600 |
| 2013/03/18 | 1,260 | 1,263 | 1,250 | 1,253 | 58,400 |
| 2013/03/15 | 1,250 | 1,264 | 1,248 | 1,260 | 101,300 |
| 2013/03/14 | 1,245 | 1,248 | 1,233 | 1,246 | 68,500 |
| 2013/03/13 | 1,215 | 1,245 | 1,212 | 1,233 | 82,400 |
| 2013/03/12 | 1,228 | 1,229 | 1,219 | 1,219 | 51,300 |
| 2013/03/11 | 1,221 | 1,227 | 1,213 | 1,227 | 74,700 |
| 2013/03/08 | 1,195 | 1,223 | 1,195 | 1,223 | 139,500 |
| 2013/03/07 | 1,218 | 1,228 | 1,217 | 1,225 | 61,600 |
| 2013/03/06 | 1,227 | 1,234 | 1,200 | 1,217 | 96,400 |
| 2013/03/05 | 1,225 | 1,234 | 1,225 | 1,227 | 57,600 |
| 2013/03/04 | 1,235 | 1,235 | 1,225 | 1,227 | 86,900 |
| 2013/03/01 | 1,226 | 1,232 | 1,221 | 1,232 | 50,600 |
| 2013/02/28 | 1,234 | 1,248 | 1,220 | 1,226 | 117,000 |
| 2013/02/27 | 1,248 | 1,275 | 1,228 | 1,238 | 206,200 |
| 2013/02/26 | 1,179 | 1,229 | 1,171 | 1,223 | 171,600 |
| 2013/02/25 | 1,163 | 1,197 | 1,163 | 1,193 | 117,600 |
| 2013/02/22 | 1,143 | 1,160 | 1,135 | 1,151 | 64,200 |
| 2013/02/21 | 1,170 | 1,170 | 1,153 | 1,153 | 68,700 |
| 2013/02/20 | 1,144 | 1,163 | 1,139 | 1,163 | 123,500 |
| 2013/02/19 | 1,135 | 1,149 | 1,130 | 1,137 | 131,600 |
| 2013/02/18 | 1,092 | 1,097 | 1,090 | 1,097 | 43,100 |
| 2013/02/15 | 1,090 | 1,095 | 1,082 | 1,087 | 55,400 |
| 2013/02/14 | 1,096 | 1,099 | 1,090 | 1,090 | 28,000 |
| 2013/02/13 | 1,106 | 1,110 | 1,094 | 1,098 | 46,100 |
| 2013/02/12 | 1,109 | 1,119 | 1,104 | 1,105 | 42,900 |
| 2013/02/08 | 1,112 | 1,113 | 1,099 | 1,099 | 47,800 |
| 2013/02/07 | 1,119 | 1,120 | 1,108 | 1,111 | 46,200 |
| 2013/02/06 | 1,110 | 1,121 | 1,105 | 1,119 | 80,500 |
| 2013/02/05 | 1,097 | 1,111 | 1,096 | 1,097 | 53,300 |
| 2013/02/04 | 1,090 | 1,103 | 1,090 | 1,096 | 63,000 |
| 2013/02/01 | 1,100 | 1,104 | 1,098 | 1,098 | 40,600 |
| 2013/01/31 | 1,100 | 1,108 | 1,094 | 1,099 | 34,500 |
| 2013/01/30 | 1,098 | 1,103 | 1,094 | 1,099 | 30,800 |
| 2013/01/29 | 1,092 | 1,097 | 1,090 | 1,094 | 23,000 |
| 2013/01/28 | 1,094 | 1,096 | 1,087 | 1,090 | 44,400 |
| 2013/01/25 | 1,093 | 1,098 | 1,087 | 1,092 | 70,400 |
| 2013/01/24 | 1,080 | 1,086 | 1,077 | 1,085 | 31,700 |
| 2013/01/23 | 1,081 | 1,083 | 1,079 | 1,082 | 23,300 |
| 2013/01/22 | 1,093 | 1,093 | 1,080 | 1,087 | 33,800 |
| 2013/01/21 | 1,090 | 1,092 | 1,082 | 1,087 | 38,500 |
| 2013/01/18 | 1,080 | 1,092 | 1,071 | 1,092 | 53,300 |
| 2013/01/17 | 1,080 | 1,086 | 1,061 | 1,069 | 68,800 |
| 2013/01/16 | 1,105 | 1,105 | 1,074 | 1,078 | 155,300 |
| 2013/01/15 | 1,116 | 1,129 | 1,112 | 1,124 | 52,700 |
| 2013/01/11 | 1,119 | 1,119 | 1,111 | 1,111 | 34,200 |
| 2013/01/10 | 1,100 | 1,114 | 1,098 | 1,111 | 30,200 |
| 2013/01/09 | 1,100 | 1,106 | 1,093 | 1,100 | 31,900 |
| 2013/01/08 | 1,107 | 1,110 | 1,100 | 1,102 | 36,400 |
| 2013/01/07 | 1,119 | 1,119 | 1,101 | 1,107 | 39,300 |
| 2013/01/04 | 1,101 | 1,110 | 1,096 | 1,103 | 65,700 |