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 |
|---|---|---|---|---|---|
| 2020/12/30 | 3,610 | 3,610 | 3,565 | 3,575 | 64,300 |
| 2020/12/29 | 3,620 | 3,635 | 3,585 | 3,625 | 48,300 |
| 2020/12/28 | 3,630 | 3,630 | 3,585 | 3,615 | 59,000 |
| 2020/12/25 | 3,610 | 3,650 | 3,595 | 3,595 | 78,000 |
| 2020/12/24 | 3,550 | 3,570 | 3,535 | 3,555 | 50,400 |
| 2020/12/23 | 3,525 | 3,545 | 3,500 | 3,525 | 62,700 |
| 2020/12/22 | 3,490 | 3,510 | 3,455 | 3,465 | 49,500 |
| 2020/12/21 | 3,530 | 3,560 | 3,505 | 3,535 | 46,000 |
| 2020/12/18 | 3,485 | 3,530 | 3,465 | 3,515 | 56,200 |
| 2020/12/17 | 3,515 | 3,520 | 3,465 | 3,500 | 40,500 |
| 2020/12/16 | 3,565 | 3,565 | 3,490 | 3,515 | 36,500 |
| 2020/12/15 | 3,490 | 3,545 | 3,485 | 3,525 | 71,300 |
| 2020/12/14 | 3,530 | 3,555 | 3,505 | 3,510 | 61,600 |
| 2020/12/11 | 3,485 | 3,530 | 3,475 | 3,530 | 91,900 |
| 2020/12/10 | 3,410 | 3,475 | 3,395 | 3,470 | 82,900 |
| 2020/12/09 | 3,335 | 3,380 | 3,310 | 3,375 | 84,200 |
| 2020/12/08 | 3,360 | 3,375 | 3,335 | 3,350 | 65,600 |
| 2020/12/07 | 3,445 | 3,445 | 3,360 | 3,375 | 72,600 |
| 2020/12/04 | 3,490 | 3,495 | 3,430 | 3,430 | 43,400 |
| 2020/12/03 | 3,440 | 3,495 | 3,415 | 3,460 | 67,500 |
| 2020/12/02 | 3,410 | 3,455 | 3,390 | 3,420 | 106,900 |
| 2020/12/01 | 3,400 | 3,420 | 3,355 | 3,375 | 71,100 |
| 2020/11/30 | 3,480 | 3,495 | 3,360 | 3,365 | 135,500 |
| 2020/11/27 | 3,520 | 3,525 | 3,475 | 3,480 | 140,300 |
| 2020/11/26 | 3,505 | 3,550 | 3,495 | 3,530 | 120,800 |
| 2020/11/25 | 3,530 | 3,555 | 3,490 | 3,515 | 188,400 |
| 2020/11/24 | 3,560 | 3,560 | 3,475 | 3,495 | 96,800 |
| 2020/11/20 | 3,510 | 3,520 | 3,480 | 3,505 | 67,400 |
| 2020/11/19 | 3,460 | 3,555 | 3,450 | 3,510 | 89,700 |
| 2020/11/18 | 3,525 | 3,525 | 3,495 | 3,495 | 67,200 |
| 2020/11/17 | 3,600 | 3,600 | 3,525 | 3,530 | 90,100 |
| 2020/11/16 | 3,640 | 3,640 | 3,555 | 3,585 | 154,600 |
| 2020/11/13 | 3,645 | 3,650 | 3,575 | 3,605 | 104,800 |
| 2020/11/12 | 3,690 | 3,705 | 3,650 | 3,685 | 92,100 |
| 2020/11/11 | 3,685 | 3,715 | 3,650 | 3,690 | 107,700 |
| 2020/11/10 | 3,725 | 3,760 | 3,645 | 3,645 | 122,000 |
| 2020/11/09 | 3,690 | 3,720 | 3,660 | 3,685 | 75,500 |
| 2020/11/06 | 3,685 | 3,755 | 3,650 | 3,665 | 99,900 |
| 2020/11/05 | 3,670 | 3,690 | 3,640 | 3,660 | 116,400 |
| 2020/11/04 | 3,650 | 3,690 | 3,605 | 3,670 | 93,700 |
| 2020/11/02 | 3,635 | 3,670 | 3,600 | 3,635 | 94,900 |
| 2020/10/30 | 3,725 | 3,740 | 3,665 | 3,680 | 69,700 |
| 2020/10/29 | 3,775 | 3,805 | 3,735 | 3,765 | 48,500 |
| 2020/10/28 | 3,745 | 3,830 | 3,740 | 3,825 | 61,600 |
| 2020/10/27 | 3,700 | 3,780 | 3,675 | 3,780 | 47,500 |
| 2020/10/26 | 3,765 | 3,785 | 3,710 | 3,725 | 45,100 |
| 2020/10/23 | 3,770 | 3,805 | 3,720 | 3,770 | 54,900 |
| 2020/10/22 | 3,805 | 3,815 | 3,745 | 3,760 | 98,000 |
| 2020/10/21 | 3,795 | 3,845 | 3,790 | 3,840 | 63,700 |
| 2020/10/20 | 3,850 | 3,850 | 3,770 | 3,795 | 55,600 |
| 2020/10/19 | 3,850 | 3,885 | 3,815 | 3,850 | 49,700 |
| 2020/10/16 | 3,885 | 3,885 | 3,830 | 3,845 | 51,100 |
| 2020/10/15 | 3,870 | 3,885 | 3,820 | 3,855 | 68,800 |
| 2020/10/14 | 3,955 | 3,955 | 3,875 | 3,895 | 68,100 |
| 2020/10/13 | 3,920 | 3,955 | 3,855 | 3,955 | 125,800 |
| 2020/10/12 | 3,900 | 4,095 | 3,880 | 3,990 | 388,000 |
| 2020/10/09 | 3,765 | 3,775 | 3,725 | 3,745 | 62,200 |
| 2020/10/08 | 3,780 | 3,800 | 3,735 | 3,800 | 67,000 |
| 2020/10/07 | 3,785 | 3,785 | 3,720 | 3,730 | 40,600 |
| 2020/10/06 | 3,800 | 3,805 | 3,765 | 3,785 | 36,500 |
| 2020/10/05 | 3,790 | 3,840 | 3,745 | 3,775 | 66,900 |
| 2020/10/02 | 3,770 | 3,825 | 3,760 | 3,800 | 91,800 |
| 2020/09/30 | 3,865 | 3,870 | 3,770 | 3,770 | 54,300 |
| 2020/09/29 | 3,770 | 3,915 | 3,725 | 3,895 | 204,100 |
| 2020/09/28 | 3,700 | 3,765 | 3,685 | 3,760 | 113,500 |
| 2020/09/25 | 3,640 | 3,680 | 3,640 | 3,665 | 59,400 |
| 2020/09/24 | 3,625 | 3,670 | 3,610 | 3,610 | 47,600 |
| 2020/09/23 | 3,600 | 3,660 | 3,600 | 3,650 | 83,700 |
| 2020/09/18 | 3,680 | 3,700 | 3,655 | 3,695 | 80,000 |
| 2020/09/17 | 3,660 | 3,695 | 3,625 | 3,670 | 60,000 |
| 2020/09/16 | 3,625 | 3,670 | 3,620 | 3,670 | 58,000 |
| 2020/09/15 | 3,620 | 3,635 | 3,550 | 3,590 | 66,200 |
| 2020/09/14 | 3,600 | 3,675 | 3,600 | 3,675 | 96,100 |
| 2020/09/11 | 3,575 | 3,590 | 3,550 | 3,580 | 84,900 |
| 2020/09/10 | 3,510 | 3,550 | 3,485 | 3,550 | 48,600 |
| 2020/09/09 | 3,450 | 3,505 | 3,450 | 3,495 | 59,700 |
| 2020/09/08 | 3,450 | 3,540 | 3,450 | 3,535 | 50,100 |
| 2020/09/07 | 3,470 | 3,510 | 3,465 | 3,475 | 36,900 |
| 2020/09/04 | 3,480 | 3,505 | 3,470 | 3,485 | 21,200 |
| 2020/09/03 | 3,565 | 3,565 | 3,520 | 3,525 | 19,600 |
| 2020/09/02 | 3,495 | 3,550 | 3,465 | 3,550 | 43,300 |
| 2020/09/01 | 3,470 | 3,490 | 3,430 | 3,470 | 30,500 |
| 2020/08/31 | 3,510 | 3,550 | 3,480 | 3,485 | 35,600 |
| 2020/08/28 | 3,485 | 3,550 | 3,420 | 3,460 | 71,500 |
| 2020/08/27 | 3,495 | 3,560 | 3,490 | 3,505 | 68,300 |
| 2020/08/26 | 3,450 | 3,490 | 3,440 | 3,490 | 43,000 |
| 2020/08/25 | 3,485 | 3,485 | 3,430 | 3,435 | 48,700 |
| 2020/08/24 | 3,450 | 3,485 | 3,410 | 3,435 | 58,300 |
| 2020/08/21 | 3,485 | 3,535 | 3,445 | 3,480 | 41,000 |
| 2020/08/20 | 3,510 | 3,520 | 3,435 | 3,445 | 40,200 |
| 2020/08/19 | 3,545 | 3,545 | 3,500 | 3,510 | 43,900 |
| 2020/08/18 | 3,540 | 3,585 | 3,520 | 3,545 | 65,700 |
| 2020/08/17 | 3,550 | 3,570 | 3,505 | 3,515 | 58,900 |
| 2020/08/14 | 3,535 | 3,550 | 3,500 | 3,520 | 56,000 |
| 2020/08/13 | 3,535 | 3,595 | 3,530 | 3,535 | 135,500 |
| 2020/08/12 | 3,420 | 3,515 | 3,405 | 3,500 | 132,400 |
| 2020/08/11 | 3,340 | 3,415 | 3,340 | 3,415 | 104,700 |
| 2020/08/07 | 3,375 | 3,380 | 3,300 | 3,315 | 75,800 |
| 2020/08/06 | 3,380 | 3,385 | 3,335 | 3,370 | 60,400 |
| 2020/08/05 | 3,360 | 3,410 | 3,340 | 3,385 | 76,300 |
| 2020/08/04 | 3,340 | 3,385 | 3,335 | 3,365 | 67,200 |
| 2020/08/03 | 3,255 | 3,335 | 3,250 | 3,320 | 89,600 |
| 2020/07/31 | 3,265 | 3,305 | 3,225 | 3,225 | 82,800 |
| 2020/07/30 | 3,270 | 3,320 | 3,260 | 3,295 | 73,100 |
| 2020/07/29 | 3,300 | 3,310 | 3,250 | 3,260 | 92,900 |
| 2020/07/28 | 3,335 | 3,355 | 3,290 | 3,310 | 64,600 |
| 2020/07/27 | 3,275 | 3,340 | 3,275 | 3,335 | 92,900 |
| 2020/07/22 | 3,280 | 3,310 | 3,260 | 3,275 | 76,600 |
| 2020/07/21 | 3,250 | 3,305 | 3,240 | 3,270 | 83,400 |
| 2020/07/20 | 3,220 | 3,250 | 3,220 | 3,230 | 67,400 |
| 2020/07/17 | 3,250 | 3,285 | 3,205 | 3,220 | 111,900 |
| 2020/07/16 | 3,180 | 3,235 | 3,155 | 3,215 | 139,500 |
| 2020/07/15 | 3,090 | 3,160 | 3,045 | 3,135 | 173,900 |
| 2020/07/14 | 3,190 | 3,210 | 3,035 | 3,075 | 370,000 |
| 2020/07/13 | 3,305 | 3,330 | 3,285 | 3,315 | 84,400 |
| 2020/07/10 | 3,300 | 3,315 | 3,260 | 3,275 | 118,500 |
| 2020/07/09 | 3,275 | 3,330 | 3,260 | 3,305 | 98,700 |
| 2020/07/08 | 3,305 | 3,325 | 3,260 | 3,260 | 97,800 |
| 2020/07/07 | 3,250 | 3,320 | 3,210 | 3,315 | 106,400 |
| 2020/07/06 | 3,250 | 3,265 | 3,215 | 3,250 | 102,700 |
| 2020/07/03 | 3,295 | 3,295 | 3,225 | 3,255 | 75,900 |
| 2020/07/02 | 3,305 | 3,315 | 3,215 | 3,285 | 159,300 |
| 2020/07/01 | 3,430 | 3,430 | 3,300 | 3,315 | 142,400 |
| 2020/06/30 | 3,460 | 3,480 | 3,430 | 3,440 | 102,800 |
| 2020/06/29 | 3,430 | 3,455 | 3,420 | 3,435 | 50,100 |
| 2020/06/26 | 3,460 | 3,460 | 3,425 | 3,440 | 54,800 |
| 2020/06/25 | 3,445 | 3,450 | 3,410 | 3,415 | 72,500 |
| 2020/06/24 | 3,430 | 3,430 | 3,375 | 3,410 | 89,000 |
| 2020/06/23 | 3,440 | 3,460 | 3,390 | 3,445 | 64,100 |
| 2020/06/22 | 3,470 | 3,475 | 3,425 | 3,435 | 76,400 |
| 2020/06/19 | 3,430 | 3,445 | 3,380 | 3,445 | 312,800 |
| 2020/06/18 | 3,440 | 3,450 | 3,365 | 3,410 | 101,900 |
| 2020/06/17 | 3,385 | 3,490 | 3,385 | 3,460 | 135,500 |
| 2020/06/16 | 3,400 | 3,420 | 3,355 | 3,405 | 159,100 |
| 2020/06/15 | 3,440 | 3,510 | 3,415 | 3,415 | 119,400 |
| 2020/06/12 | 3,465 | 3,505 | 3,435 | 3,445 | 113,300 |
| 2020/06/11 | 3,505 | 3,585 | 3,500 | 3,540 | 92,600 |
| 2020/06/10 | 3,505 | 3,530 | 3,480 | 3,510 | 101,600 |
| 2020/06/09 | 3,650 | 3,665 | 3,550 | 3,560 | 104,300 |
| 2020/06/08 | 3,600 | 3,635 | 3,575 | 3,625 | 86,500 |
| 2020/06/05 | 3,635 | 3,635 | 3,590 | 3,590 | 60,800 |
| 2020/06/04 | 3,660 | 3,660 | 3,565 | 3,625 | 98,600 |
| 2020/06/03 | 3,660 | 3,675 | 3,605 | 3,640 | 88,100 |
| 2020/06/02 | 3,640 | 3,640 | 3,600 | 3,620 | 85,000 |
| 2020/06/01 | 3,695 | 3,695 | 3,605 | 3,635 | 95,600 |
| 2020/05/29 | 3,645 | 3,730 | 3,640 | 3,700 | 199,000 |
| 2020/05/28 | 3,560 | 3,645 | 3,545 | 3,645 | 312,500 |
| 2020/05/27 | 3,595 | 3,615 | 3,535 | 3,600 | 835,800 |
| 2020/05/26 | 3,590 | 3,620 | 3,565 | 3,595 | 272,700 |
| 2020/05/25 | 3,610 | 3,610 | 3,535 | 3,590 | 271,200 |
| 2020/05/22 | 3,645 | 3,655 | 3,565 | 3,590 | 237,900 |
| 2020/05/21 | 3,670 | 3,680 | 3,625 | 3,660 | 130,900 |
| 2020/05/20 | 3,715 | 3,735 | 3,670 | 3,670 | 118,600 |
| 2020/05/19 | 3,735 | 3,755 | 3,705 | 3,720 | 98,600 |
| 2020/05/18 | 3,720 | 3,745 | 3,715 | 3,715 | 97,600 |
| 2020/05/15 | 3,630 | 3,735 | 3,630 | 3,735 | 214,100 |
| 2020/05/14 | 3,710 | 3,730 | 3,640 | 3,640 | 94,700 |
| 2020/05/13 | 3,640 | 3,725 | 3,630 | 3,700 | 86,900 |
| 2020/05/12 | 3,640 | 3,670 | 3,635 | 3,650 | 74,100 |
| 2020/05/11 | 3,635 | 3,660 | 3,600 | 3,600 | 101,000 |
| 2020/05/08 | 3,620 | 3,660 | 3,595 | 3,640 | 142,600 |
| 2020/05/07 | 3,530 | 3,600 | 3,515 | 3,580 | 143,100 |
| 2020/05/01 | 3,475 | 3,610 | 3,470 | 3,565 | 210,500 |
| 2020/04/30 | 3,600 | 3,605 | 3,495 | 3,495 | 129,000 |
| 2020/04/28 | 3,560 | 3,585 | 3,525 | 3,580 | 78,200 |
| 2020/04/27 | 3,590 | 3,620 | 3,550 | 3,570 | 78,800 |
| 2020/04/24 | 3,530 | 3,590 | 3,485 | 3,590 | 94,700 |
| 2020/04/23 | 3,560 | 3,585 | 3,520 | 3,555 | 76,400 |
| 2020/04/22 | 3,500 | 3,540 | 3,475 | 3,510 | 81,900 |
| 2020/04/21 | 3,445 | 3,545 | 3,425 | 3,535 | 85,900 |
| 2020/04/20 | 3,475 | 3,530 | 3,455 | 3,475 | 71,900 |
| 2020/04/17 | 3,600 | 3,620 | 3,510 | 3,520 | 153,000 |
| 2020/04/16 | 3,455 | 3,580 | 3,445 | 3,580 | 176,600 |
| 2020/04/15 | 3,460 | 3,545 | 3,460 | 3,490 | 248,500 |
| 2020/04/14 | 3,400 | 3,465 | 3,400 | 3,460 | 121,000 |
| 2020/04/13 | 3,340 | 3,380 | 3,305 | 3,330 | 80,800 |
| 2020/04/10 | 3,285 | 3,350 | 3,215 | 3,340 | 149,400 |
| 2020/04/09 | 3,205 | 3,245 | 3,135 | 3,215 | 90,300 |
| 2020/04/08 | 3,190 | 3,250 | 3,140 | 3,210 | 79,800 |
| 2020/04/07 | 3,160 | 3,190 | 3,095 | 3,160 | 101,100 |
| 2020/04/06 | 2,994 | 3,200 | 2,990 | 3,170 | 196,800 |
| 2020/04/03 | 3,085 | 3,150 | 3,000 | 3,030 | 65,600 |
| 2020/04/02 | 3,100 | 3,160 | 3,080 | 3,080 | 80,400 |
| 2020/04/01 | 3,250 | 3,305 | 3,115 | 3,125 | 104,100 |
| 2020/03/31 | 3,370 | 3,385 | 3,265 | 3,280 | 90,600 |
| 2020/03/30 | 3,350 | 3,365 | 3,205 | 3,365 | 102,100 |
| 2020/03/27 | 3,250 | 3,350 | 3,185 | 3,350 | 186,700 |
| 2020/03/26 | 3,055 | 3,140 | 2,953 | 3,130 | 128,300 |
| 2020/03/25 | 2,998 | 3,065 | 2,995 | 3,050 | 132,300 |
| 2020/03/24 | 3,070 | 3,090 | 2,898 | 2,941 | 115,200 |
| 2020/03/23 | 2,817 | 3,045 | 2,817 | 3,020 | 189,900 |
| 2020/03/19 | 2,895 | 2,957 | 2,884 | 2,917 | 208,800 |
| 2020/03/18 | 2,668 | 2,886 | 2,651 | 2,813 | 212,300 |
| 2020/03/17 | 2,400 | 2,664 | 2,380 | 2,645 | 167,800 |
| 2020/03/16 | 2,486 | 2,593 | 2,475 | 2,492 | 128,200 |
| 2020/03/13 | 2,502 | 2,551 | 2,403 | 2,468 | 200,700 |
| 2020/03/12 | 2,728 | 2,744 | 2,641 | 2,679 | 118,500 |
| 2020/03/11 | 2,715 | 2,835 | 2,714 | 2,778 | 138,300 |
| 2020/03/10 | 2,659 | 2,715 | 2,565 | 2,714 | 144,900 |
| 2020/03/09 | 2,773 | 2,785 | 2,667 | 2,709 | 105,500 |
| 2020/03/06 | 2,951 | 2,960 | 2,854 | 2,857 | 162,000 |
| 2020/03/05 | 3,005 | 3,035 | 2,977 | 3,000 | 119,400 |
| 2020/03/04 | 2,951 | 2,993 | 2,941 | 2,964 | 117,900 |
| 2020/03/03 | 3,120 | 3,120 | 2,983 | 2,986 | 136,100 |
| 2020/03/02 | 2,965 | 3,115 | 2,955 | 3,065 | 104,100 |
| 2020/02/28 | 3,035 | 3,090 | 2,964 | 3,005 | 172,600 |
| 2020/02/27 | 3,215 | 3,230 | 3,145 | 3,145 | 116,200 |
| 2020/02/26 | 3,190 | 3,225 | 3,185 | 3,225 | 85,700 |
| 2020/02/25 | 3,230 | 3,280 | 3,200 | 3,200 | 103,000 |
| 2020/02/21 | 3,330 | 3,385 | 3,330 | 3,335 | 50,100 |
| 2020/02/20 | 3,340 | 3,375 | 3,335 | 3,335 | 55,800 |
| 2020/02/19 | 3,375 | 3,375 | 3,330 | 3,330 | 38,000 |
| 2020/02/18 | 3,415 | 3,415 | 3,335 | 3,350 | 57,400 |
| 2020/02/17 | 3,405 | 3,420 | 3,360 | 3,405 | 34,800 |
| 2020/02/14 | 3,350 | 3,430 | 3,340 | 3,415 | 90,300 |
| 2020/02/13 | 3,400 | 3,405 | 3,355 | 3,365 | 96,600 |
| 2020/02/12 | 3,440 | 3,475 | 3,415 | 3,425 | 86,600 |
| 2020/02/10 | 3,435 | 3,440 | 3,400 | 3,415 | 78,700 |
| 2020/02/07 | 3,490 | 3,520 | 3,485 | 3,485 | 77,100 |
| 2020/02/06 | 3,480 | 3,500 | 3,445 | 3,475 | 120,900 |
| 2020/02/05 | 3,465 | 3,480 | 3,410 | 3,450 | 95,400 |
| 2020/02/04 | 3,425 | 3,435 | 3,390 | 3,435 | 93,700 |
| 2020/02/03 | 3,460 | 3,510 | 3,440 | 3,455 | 91,800 |
| 2020/01/31 | 3,525 | 3,555 | 3,510 | 3,515 | 84,500 |
| 2020/01/30 | 3,535 | 3,555 | 3,475 | 3,490 | 61,000 |
| 2020/01/29 | 3,515 | 3,560 | 3,515 | 3,560 | 63,900 |
| 2020/01/28 | 3,500 | 3,530 | 3,480 | 3,510 | 54,600 |
| 2020/01/27 | 3,540 | 3,545 | 3,510 | 3,515 | 41,800 |
| 2020/01/24 | 3,615 | 3,625 | 3,570 | 3,570 | 44,600 |
| 2020/01/23 | 3,645 | 3,650 | 3,610 | 3,615 | 40,700 |
| 2020/01/22 | 3,590 | 3,675 | 3,590 | 3,655 | 87,100 |
| 2020/01/21 | 3,580 | 3,595 | 3,555 | 3,590 | 42,500 |
| 2020/01/20 | 3,570 | 3,600 | 3,565 | 3,565 | 40,100 |
| 2020/01/17 | 3,600 | 3,605 | 3,570 | 3,570 | 71,500 |
| 2020/01/16 | 3,615 | 3,620 | 3,575 | 3,610 | 63,000 |
| 2020/01/15 | 3,605 | 3,615 | 3,570 | 3,590 | 68,400 |
| 2020/01/14 | 3,595 | 3,625 | 3,555 | 3,565 | 91,800 |
| 2020/01/10 | 3,570 | 3,625 | 3,560 | 3,590 | 155,100 |
| 2020/01/09 | 3,725 | 3,740 | 3,695 | 3,710 | 69,400 |
| 2020/01/08 | 3,635 | 3,675 | 3,590 | 3,625 | 51,400 |
| 2020/01/07 | 3,715 | 3,720 | 3,660 | 3,690 | 57,500 |
| 2020/01/06 | 3,635 | 3,645 | 3,595 | 3,615 | 56,900 |