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 |
|---|---|---|---|---|---|
| 2018/12/28 | 3,460 | 3,460 | 3,345 | 3,370 | 67,200 |
| 2018/12/27 | 3,330 | 3,405 | 3,305 | 3,395 | 88,500 |
| 2018/12/26 | 3,150 | 3,230 | 3,115 | 3,155 | 88,300 |
| 2018/12/25 | 3,130 | 3,170 | 3,060 | 3,080 | 88,500 |
| 2018/12/21 | 3,395 | 3,410 | 3,280 | 3,290 | 121,200 |
| 2018/12/20 | 3,515 | 3,540 | 3,400 | 3,420 | 133,400 |
| 2018/12/19 | 3,570 | 3,620 | 3,565 | 3,585 | 70,200 |
| 2018/12/18 | 3,650 | 3,650 | 3,575 | 3,605 | 86,700 |
| 2018/12/17 | 3,760 | 3,760 | 3,685 | 3,705 | 53,800 |
| 2018/12/14 | 3,740 | 3,780 | 3,715 | 3,765 | 92,100 |
| 2018/12/13 | 3,785 | 3,850 | 3,710 | 3,750 | 104,600 |
| 2018/12/12 | 3,810 | 3,900 | 3,790 | 3,850 | 85,100 |
| 2018/12/11 | 3,890 | 3,890 | 3,740 | 3,740 | 80,800 |
| 2018/12/10 | 3,890 | 3,890 | 3,835 | 3,855 | 64,300 |
| 2018/12/07 | 3,880 | 3,940 | 3,870 | 3,940 | 77,300 |
| 2018/12/06 | 3,870 | 3,905 | 3,835 | 3,880 | 113,000 |
| 2018/12/05 | 3,790 | 3,930 | 3,780 | 3,930 | 81,400 |
| 2018/12/04 | 3,940 | 3,945 | 3,855 | 3,860 | 69,000 |
| 2018/12/03 | 3,965 | 3,995 | 3,935 | 3,955 | 86,100 |
| 2018/11/30 | 3,830 | 3,920 | 3,830 | 3,895 | 143,000 |
| 2018/11/29 | 3,830 | 3,840 | 3,770 | 3,795 | 77,800 |
| 2018/11/28 | 3,820 | 3,825 | 3,765 | 3,800 | 86,500 |
| 2018/11/27 | 3,780 | 3,810 | 3,775 | 3,800 | 91,200 |
| 2018/11/26 | 3,770 | 3,805 | 3,750 | 3,760 | 47,700 |
| 2018/11/22 | 3,670 | 3,745 | 3,645 | 3,740 | 49,200 |
| 2018/11/21 | 3,680 | 3,685 | 3,645 | 3,670 | 50,100 |
| 2018/11/20 | 3,700 | 3,745 | 3,690 | 3,745 | 35,300 |
| 2018/11/19 | 3,760 | 3,790 | 3,730 | 3,740 | 43,700 |
| 2018/11/16 | 3,710 | 3,750 | 3,675 | 3,720 | 68,800 |
| 2018/11/15 | 3,650 | 3,715 | 3,650 | 3,715 | 65,600 |
| 2018/11/14 | 3,690 | 3,720 | 3,650 | 3,665 | 54,400 |
| 2018/11/13 | 3,700 | 3,700 | 3,615 | 3,680 | 68,900 |
| 2018/11/12 | 3,715 | 3,775 | 3,715 | 3,750 | 44,300 |
| 2018/11/09 | 3,770 | 3,790 | 3,715 | 3,725 | 65,800 |
| 2018/11/08 | 3,730 | 3,770 | 3,710 | 3,755 | 57,300 |
| 2018/11/07 | 3,730 | 3,730 | 3,665 | 3,670 | 71,000 |
| 2018/11/06 | 3,655 | 3,690 | 3,630 | 3,670 | 51,200 |
| 2018/11/05 | 3,605 | 3,675 | 3,580 | 3,655 | 65,400 |
| 2018/11/02 | 3,630 | 3,635 | 3,575 | 3,635 | 95,900 |
| 2018/11/01 | 3,585 | 3,675 | 3,580 | 3,640 | 120,000 |
| 2018/10/31 | 3,460 | 3,575 | 3,460 | 3,570 | 117,800 |
| 2018/10/30 | 3,400 | 3,440 | 3,355 | 3,430 | 176,000 |
| 2018/10/29 | 3,440 | 3,515 | 3,430 | 3,430 | 105,700 |
| 2018/10/26 | 3,565 | 3,575 | 3,440 | 3,445 | 148,100 |
| 2018/10/25 | 3,550 | 3,610 | 3,540 | 3,560 | 99,400 |
| 2018/10/24 | 3,690 | 3,690 | 3,630 | 3,645 | 105,200 |
| 2018/10/23 | 3,715 | 3,715 | 3,645 | 3,650 | 113,500 |
| 2018/10/22 | 3,620 | 3,720 | 3,600 | 3,695 | 100,100 |
| 2018/10/19 | 3,650 | 3,655 | 3,595 | 3,620 | 115,200 |
| 2018/10/18 | 3,790 | 3,805 | 3,685 | 3,695 | 90,100 |
| 2018/10/17 | 3,790 | 3,830 | 3,755 | 3,780 | 123,600 |
| 2018/10/16 | 3,670 | 3,735 | 3,660 | 3,720 | 137,600 |
| 2018/10/15 | 3,730 | 3,790 | 3,660 | 3,710 | 176,800 |
| 2018/10/12 | 3,820 | 3,915 | 3,795 | 3,800 | 186,200 |
| 2018/10/11 | 3,945 | 3,965 | 3,835 | 3,850 | 197,600 |
| 2018/10/10 | 3,965 | 4,075 | 3,930 | 4,015 | 185,900 |
| 2018/10/09 | 3,935 | 4,050 | 3,875 | 3,905 | 308,300 |
| 2018/10/05 | 4,010 | 4,095 | 4,010 | 4,075 | 133,600 |
| 2018/10/04 | 4,070 | 4,080 | 4,000 | 4,035 | 84,500 |
| 2018/10/03 | 4,015 | 4,060 | 4,015 | 4,045 | 92,000 |
| 2018/10/02 | 4,010 | 4,060 | 4,010 | 4,025 | 85,700 |
| 2018/10/01 | 4,050 | 4,075 | 4,005 | 4,020 | 112,400 |
| 2018/09/28 | 4,140 | 4,175 | 4,060 | 4,090 | 116,700 |
| 2018/09/27 | 4,155 | 4,225 | 4,115 | 4,115 | 119,300 |
| 2018/09/26 | 4,180 | 4,195 | 4,130 | 4,195 | 111,000 |
| 2018/09/25 | 4,110 | 4,235 | 4,110 | 4,230 | 251,700 |
| 2018/09/21 | 4,020 | 4,100 | 3,995 | 4,090 | 209,900 |
| 2018/09/20 | 3,975 | 4,000 | 3,915 | 3,985 | 125,800 |
| 2018/09/19 | 3,895 | 3,930 | 3,875 | 3,910 | 70,300 |
| 2018/09/18 | 3,780 | 3,850 | 3,740 | 3,850 | 74,000 |
| 2018/09/14 | 3,845 | 3,885 | 3,785 | 3,795 | 123,200 |
| 2018/09/13 | 3,800 | 3,875 | 3,800 | 3,820 | 75,900 |
| 2018/09/12 | 3,765 | 3,795 | 3,745 | 3,780 | 89,800 |
| 2018/09/11 | 3,710 | 3,760 | 3,705 | 3,740 | 87,700 |
| 2018/09/10 | 3,755 | 3,795 | 3,735 | 3,750 | 67,600 |
| 2018/09/07 | 3,710 | 3,770 | 3,700 | 3,760 | 95,800 |
| 2018/09/06 | 3,805 | 3,810 | 3,760 | 3,765 | 62,100 |
| 2018/09/05 | 3,860 | 3,890 | 3,830 | 3,835 | 67,000 |
| 2018/09/04 | 3,840 | 3,865 | 3,805 | 3,855 | 56,500 |
| 2018/09/03 | 3,845 | 3,850 | 3,770 | 3,805 | 54,100 |
| 2018/08/31 | 3,795 | 3,865 | 3,795 | 3,845 | 180,600 |
| 2018/08/30 | 3,800 | 3,805 | 3,730 | 3,775 | 130,300 |
| 2018/08/29 | 3,785 | 3,850 | 3,785 | 3,805 | 117,300 |
| 2018/08/28 | 3,780 | 3,780 | 3,720 | 3,760 | 128,200 |
| 2018/08/27 | 3,720 | 3,800 | 3,700 | 3,785 | 141,900 |
| 2018/08/24 | 3,660 | 3,680 | 3,600 | 3,675 | 107,000 |
| 2018/08/23 | 3,575 | 3,620 | 3,575 | 3,605 | 69,100 |
| 2018/08/22 | 3,555 | 3,615 | 3,540 | 3,595 | 117,200 |
| 2018/08/21 | 3,525 | 3,540 | 3,480 | 3,505 | 183,400 |
| 2018/08/20 | 3,600 | 3,615 | 3,555 | 3,560 | 89,700 |
| 2018/08/17 | 3,650 | 3,650 | 3,595 | 3,615 | 148,100 |
| 2018/08/16 | 3,730 | 3,745 | 3,655 | 3,680 | 164,500 |
| 2018/08/15 | 3,785 | 3,810 | 3,745 | 3,760 | 64,200 |
| 2018/08/14 | 3,730 | 3,810 | 3,710 | 3,785 | 118,100 |
| 2018/08/13 | 3,810 | 3,815 | 3,695 | 3,695 | 129,300 |
| 2018/08/10 | 3,865 | 3,865 | 3,815 | 3,825 | 98,000 |
| 2018/08/09 | 3,790 | 3,890 | 3,770 | 3,875 | 109,400 |
| 2018/08/08 | 3,850 | 3,895 | 3,795 | 3,805 | 192,100 |
| 2018/08/07 | 3,880 | 3,895 | 3,830 | 3,850 | 154,300 |
| 2018/08/06 | 3,985 | 3,985 | 3,905 | 3,920 | 118,200 |
| 2018/08/03 | 4,020 | 4,035 | 3,960 | 3,980 | 184,600 |
| 2018/08/02 | 4,120 | 4,135 | 4,030 | 4,060 | 141,800 |
| 2018/08/01 | 4,190 | 4,200 | 4,120 | 4,135 | 64,700 |
| 2018/07/31 | 4,180 | 4,195 | 4,095 | 4,180 | 119,700 |
| 2018/07/30 | 4,180 | 4,220 | 4,170 | 4,210 | 83,600 |
| 2018/07/27 | 4,155 | 4,175 | 4,110 | 4,175 | 85,800 |
| 2018/07/26 | 4,150 | 4,165 | 4,110 | 4,150 | 132,100 |
| 2018/07/25 | 4,190 | 4,210 | 4,110 | 4,120 | 166,300 |
| 2018/07/24 | 4,325 | 4,335 | 4,210 | 4,230 | 87,500 |
| 2018/07/23 | 4,270 | 4,320 | 4,260 | 4,300 | 97,300 |
| 2018/07/20 | 4,330 | 4,370 | 4,285 | 4,310 | 91,300 |
| 2018/07/19 | 4,315 | 4,360 | 4,295 | 4,340 | 81,400 |
| 2018/07/18 | 4,250 | 4,380 | 4,250 | 4,360 | 108,800 |
| 2018/07/17 | 4,295 | 4,330 | 4,235 | 4,245 | 138,200 |
| 2018/07/13 | 4,440 | 4,440 | 4,320 | 4,320 | 219,800 |
| 2018/07/12 | 4,145 | 4,475 | 4,100 | 4,445 | 430,600 |
| 2018/07/11 | 4,070 | 4,125 | 4,015 | 4,095 | 138,200 |
| 2018/07/10 | 4,110 | 4,145 | 4,075 | 4,080 | 92,800 |
| 2018/07/09 | 4,070 | 4,100 | 4,055 | 4,100 | 62,900 |
| 2018/07/06 | 4,080 | 4,140 | 4,045 | 4,070 | 94,700 |
| 2018/07/05 | 4,100 | 4,170 | 4,075 | 4,100 | 126,700 |
| 2018/07/04 | 4,060 | 4,115 | 4,045 | 4,095 | 64,500 |
| 2018/07/03 | 4,070 | 4,120 | 4,060 | 4,095 | 98,900 |
| 2018/07/02 | 4,245 | 4,245 | 4,040 | 4,055 | 123,800 |
| 2018/06/29 | 4,250 | 4,250 | 4,155 | 4,190 | 90,800 |
| 2018/06/28 | 4,240 | 4,240 | 4,180 | 4,235 | 88,800 |
| 2018/06/27 | 4,215 | 4,270 | 4,210 | 4,245 | 113,400 |
| 2018/06/26 | 4,050 | 4,180 | 4,045 | 4,175 | 101,000 |
| 2018/06/25 | 4,050 | 4,060 | 4,015 | 4,045 | 62,600 |
| 2018/06/22 | 4,025 | 4,090 | 4,015 | 4,090 | 62,800 |
| 2018/06/21 | 4,050 | 4,070 | 4,040 | 4,045 | 57,000 |
| 2018/06/20 | 4,060 | 4,095 | 4,030 | 4,075 | 75,000 |
| 2018/06/19 | 4,120 | 4,155 | 4,045 | 4,045 | 103,500 |
| 2018/06/18 | 4,185 | 4,200 | 4,135 | 4,165 | 73,500 |
| 2018/06/15 | 4,275 | 4,290 | 4,220 | 4,220 | 82,100 |
| 2018/06/14 | 4,280 | 4,295 | 4,250 | 4,255 | 57,000 |
| 2018/06/13 | 4,280 | 4,345 | 4,250 | 4,280 | 93,900 |
| 2018/06/12 | 4,315 | 4,355 | 4,265 | 4,325 | 94,500 |
| 2018/06/11 | 4,240 | 4,310 | 4,230 | 4,295 | 132,800 |
| 2018/06/08 | 4,155 | 4,210 | 4,150 | 4,190 | 85,200 |
| 2018/06/07 | 4,145 | 4,180 | 4,115 | 4,180 | 63,400 |
| 2018/06/06 | 4,080 | 4,115 | 4,065 | 4,115 | 69,700 |
| 2018/06/05 | 4,125 | 4,125 | 4,075 | 4,095 | 61,800 |
| 2018/06/04 | 4,125 | 4,145 | 4,090 | 4,110 | 80,800 |
| 2018/06/01 | 4,070 | 4,095 | 4,055 | 4,075 | 71,600 |
| 2018/05/31 | 4,055 | 4,095 | 4,035 | 4,090 | 80,800 |
| 2018/05/30 | 4,045 | 4,060 | 4,025 | 4,035 | 72,100 |
| 2018/05/29 | 4,130 | 4,145 | 4,075 | 4,085 | 161,500 |
| 2018/05/28 | 4,200 | 4,210 | 4,130 | 4,145 | 596,100 |
| 2018/05/25 | 4,165 | 4,215 | 4,165 | 4,180 | 161,200 |
| 2018/05/24 | 4,190 | 4,205 | 4,165 | 4,165 | 86,700 |
| 2018/05/23 | 4,170 | 4,180 | 4,125 | 4,165 | 82,700 |
| 2018/05/22 | 4,185 | 4,190 | 4,125 | 4,150 | 70,900 |
| 2018/05/21 | 4,190 | 4,210 | 4,170 | 4,185 | 76,600 |
| 2018/05/18 | 4,225 | 4,225 | 4,170 | 4,175 | 110,900 |
| 2018/05/17 | 4,200 | 4,250 | 4,200 | 4,225 | 130,200 |
| 2018/05/16 | 4,120 | 4,190 | 4,110 | 4,185 | 152,500 |
| 2018/05/15 | 4,060 | 4,115 | 4,060 | 4,105 | 78,300 |
| 2018/05/14 | 4,030 | 4,085 | 4,015 | 4,080 | 99,000 |
| 2018/05/11 | 3,980 | 4,030 | 3,980 | 4,025 | 93,100 |
| 2018/05/10 | 3,970 | 3,990 | 3,950 | 3,990 | 65,300 |
| 2018/05/09 | 3,980 | 4,010 | 3,965 | 3,975 | 87,100 |
| 2018/05/08 | 3,985 | 4,020 | 3,965 | 3,980 | 92,400 |
| 2018/05/07 | 3,950 | 4,005 | 3,945 | 3,980 | 61,900 |
| 2018/05/02 | 4,000 | 4,000 | 3,930 | 3,955 | 81,900 |
| 2018/05/01 | 4,000 | 4,010 | 3,955 | 4,005 | 80,600 |
| 2018/04/27 | 3,980 | 4,015 | 3,965 | 4,015 | 117,300 |
| 2018/04/26 | 3,925 | 3,965 | 3,915 | 3,945 | 116,300 |
| 2018/04/25 | 3,930 | 3,935 | 3,900 | 3,915 | 78,100 |
| 2018/04/24 | 3,960 | 3,960 | 3,910 | 3,925 | 90,000 |
| 2018/04/23 | 3,975 | 3,985 | 3,935 | 3,950 | 62,100 |
| 2018/04/20 | 3,980 | 4,025 | 3,965 | 3,990 | 93,200 |
| 2018/04/19 | 4,025 | 4,055 | 4,010 | 4,015 | 69,600 |
| 2018/04/18 | 4,055 | 4,080 | 3,985 | 4,020 | 134,900 |
| 2018/04/17 | 4,035 | 4,080 | 3,995 | 4,025 | 148,000 |
| 2018/04/16 | 3,950 | 4,045 | 3,920 | 4,045 | 168,900 |
| 2018/04/13 | 3,945 | 3,980 | 3,905 | 3,960 | 150,100 |
| 2018/04/12 | 3,930 | 3,950 | 3,880 | 3,930 | 169,700 |
| 2018/04/11 | 3,995 | 4,000 | 3,865 | 3,930 | 263,500 |
| 2018/04/10 | 4,005 | 4,115 | 4,005 | 4,035 | 342,400 |
| 2018/04/09 | 3,990 | 4,085 | 3,955 | 4,045 | 320,300 |
| 2018/04/06 | 3,875 | 3,905 | 3,825 | 3,845 | 135,800 |
| 2018/04/05 | 3,935 | 3,940 | 3,865 | 3,875 | 86,400 |
| 2018/04/04 | 3,900 | 3,935 | 3,885 | 3,915 | 160,900 |
| 2018/04/03 | 3,735 | 3,850 | 3,725 | 3,840 | 100,900 |
| 2018/04/02 | 3,800 | 3,810 | 3,755 | 3,760 | 68,700 |
| 2018/03/30 | 3,740 | 3,775 | 3,720 | 3,765 | 68,500 |
| 2018/03/29 | 3,645 | 3,725 | 3,620 | 3,715 | 87,500 |
| 2018/03/28 | 3,580 | 3,620 | 3,560 | 3,610 | 81,300 |
| 2018/03/27 | 3,600 | 3,670 | 3,575 | 3,600 | 151,500 |
| 2018/03/26 | 3,500 | 3,520 | 3,465 | 3,520 | 99,400 |
| 2018/03/23 | 3,605 | 3,650 | 3,520 | 3,530 | 93,800 |
| 2018/03/22 | 3,640 | 3,685 | 3,640 | 3,675 | 51,100 |
| 2018/03/20 | 3,630 | 3,680 | 3,625 | 3,660 | 52,900 |
| 2018/03/19 | 3,720 | 3,720 | 3,640 | 3,660 | 44,400 |
| 2018/03/16 | 3,720 | 3,755 | 3,705 | 3,725 | 64,100 |
| 2018/03/15 | 3,690 | 3,725 | 3,670 | 3,715 | 47,400 |
| 2018/03/14 | 3,695 | 3,740 | 3,675 | 3,720 | 70,700 |
| 2018/03/13 | 3,655 | 3,695 | 3,630 | 3,695 | 65,800 |
| 2018/03/12 | 3,655 | 3,655 | 3,615 | 3,640 | 49,200 |
| 2018/03/09 | 3,600 | 3,650 | 3,560 | 3,585 | 101,900 |
| 2018/03/08 | 3,590 | 3,600 | 3,530 | 3,545 | 96,800 |
| 2018/03/07 | 3,650 | 3,650 | 3,580 | 3,590 | 125,900 |
| 2018/03/06 | 3,595 | 3,685 | 3,595 | 3,675 | 82,200 |
| 2018/03/05 | 3,530 | 3,605 | 3,530 | 3,570 | 72,900 |
| 2018/03/02 | 3,545 | 3,605 | 3,545 | 3,565 | 87,400 |
| 2018/03/01 | 3,690 | 3,690 | 3,595 | 3,605 | 77,900 |
| 2018/02/28 | 3,735 | 3,750 | 3,720 | 3,720 | 91,000 |
| 2018/02/27 | 3,740 | 3,740 | 3,670 | 3,700 | 65,300 |
| 2018/02/26 | 3,690 | 3,690 | 3,630 | 3,675 | 55,700 |
| 2018/02/23 | 3,660 | 3,665 | 3,610 | 3,625 | 61,600 |
| 2018/02/22 | 3,645 | 3,660 | 3,610 | 3,615 | 64,800 |
| 2018/02/21 | 3,660 | 3,750 | 3,660 | 3,710 | 72,800 |
| 2018/02/20 | 3,695 | 3,705 | 3,650 | 3,680 | 51,500 |
| 2018/02/19 | 3,670 | 3,690 | 3,640 | 3,690 | 59,500 |
| 2018/02/16 | 3,585 | 3,660 | 3,555 | 3,620 | 96,900 |
| 2018/02/15 | 3,525 | 3,570 | 3,505 | 3,515 | 83,600 |
| 2018/02/14 | 3,495 | 3,530 | 3,445 | 3,500 | 127,100 |
| 2018/02/13 | 3,605 | 3,615 | 3,495 | 3,500 | 92,800 |
| 2018/02/09 | 3,550 | 3,585 | 3,515 | 3,575 | 109,600 |
| 2018/02/08 | 3,610 | 3,660 | 3,585 | 3,625 | 137,900 |
| 2018/02/07 | 3,725 | 3,755 | 3,610 | 3,610 | 142,200 |
| 2018/02/06 | 3,695 | 3,735 | 3,640 | 3,655 | 338,700 |
| 2018/02/05 | 3,830 | 3,845 | 3,780 | 3,790 | 172,500 |
| 2018/02/02 | 3,875 | 3,895 | 3,835 | 3,875 | 65,700 |
| 2018/02/01 | 3,835 | 3,900 | 3,820 | 3,885 | 78,700 |
| 2018/01/31 | 3,845 | 3,920 | 3,830 | 3,830 | 176,200 |
| 2018/01/30 | 3,870 | 3,890 | 3,795 | 3,795 | 152,100 |
| 2018/01/29 | 3,895 | 3,920 | 3,875 | 3,885 | 70,000 |
| 2018/01/26 | 3,900 | 3,945 | 3,885 | 3,895 | 117,500 |
| 2018/01/25 | 3,985 | 3,985 | 3,895 | 3,900 | 114,300 |
| 2018/01/24 | 3,980 | 4,060 | 3,950 | 3,955 | 146,000 |
| 2018/01/23 | 3,925 | 3,965 | 3,910 | 3,915 | 94,100 |
| 2018/01/22 | 3,890 | 3,920 | 3,875 | 3,910 | 88,800 |
| 2018/01/19 | 3,925 | 3,980 | 3,890 | 3,890 | 99,600 |
| 2018/01/18 | 4,060 | 4,095 | 3,915 | 3,925 | 171,800 |
| 2018/01/17 | 4,020 | 4,060 | 3,945 | 4,035 | 241,300 |
| 2018/01/16 | 3,900 | 4,080 | 3,895 | 4,050 | 424,200 |
| 2018/01/15 | 3,840 | 3,930 | 3,695 | 3,765 | 638,900 |
| 2018/01/12 | 3,950 | 3,970 | 3,885 | 3,955 | 148,600 |
| 2018/01/11 | 3,950 | 3,960 | 3,885 | 3,925 | 116,700 |
| 2018/01/10 | 3,980 | 3,995 | 3,950 | 3,955 | 68,500 |
| 2018/01/09 | 4,030 | 4,050 | 3,950 | 3,960 | 88,300 |
| 2018/01/05 | 3,970 | 4,060 | 3,965 | 4,030 | 157,200 |
| 2018/01/04 | 3,910 | 3,915 | 3,880 | 3,915 | 90,700 |