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 |
|---|---|---|---|---|---|
| 2022/12/30 | 4,470 | 4,485 | 4,375 | 4,375 | 71,400 |
| 2022/12/29 | 4,405 | 4,485 | 4,380 | 4,470 | 71,100 |
| 2022/12/28 | 4,425 | 4,425 | 4,365 | 4,400 | 56,400 |
| 2022/12/27 | 4,410 | 4,425 | 4,390 | 4,410 | 60,200 |
| 2022/12/26 | 4,375 | 4,395 | 4,330 | 4,370 | 50,300 |
| 2022/12/23 | 4,335 | 4,355 | 4,310 | 4,330 | 42,400 |
| 2022/12/22 | 4,300 | 4,380 | 4,285 | 4,375 | 79,200 |
| 2022/12/21 | 4,320 | 4,335 | 4,260 | 4,275 | 98,900 |
| 2022/12/20 | 4,455 | 4,460 | 4,305 | 4,340 | 100,100 |
| 2022/12/19 | 4,445 | 4,475 | 4,410 | 4,450 | 66,700 |
| 2022/12/16 | 4,515 | 4,515 | 4,445 | 4,450 | 123,400 |
| 2022/12/15 | 4,550 | 4,560 | 4,505 | 4,520 | 59,100 |
| 2022/12/14 | 4,465 | 4,525 | 4,445 | 4,525 | 78,800 |
| 2022/12/13 | 4,500 | 4,500 | 4,435 | 4,450 | 84,500 |
| 2022/12/12 | 4,470 | 4,470 | 4,425 | 4,470 | 47,700 |
| 2022/12/09 | 4,435 | 4,485 | 4,415 | 4,475 | 71,300 |
| 2022/12/08 | 4,440 | 4,500 | 4,415 | 4,485 | 84,300 |
| 2022/12/07 | 4,320 | 4,460 | 4,320 | 4,425 | 93,400 |
| 2022/12/06 | 4,370 | 4,440 | 4,350 | 4,350 | 124,800 |
| 2022/12/05 | 4,495 | 4,505 | 4,360 | 4,365 | 182,600 |
| 2022/12/02 | 4,600 | 4,600 | 4,485 | 4,515 | 132,300 |
| 2022/12/01 | 4,690 | 4,710 | 4,630 | 4,630 | 62,300 |
| 2022/11/30 | 4,675 | 4,695 | 4,640 | 4,690 | 82,100 |
| 2022/11/29 | 4,745 | 4,745 | 4,650 | 4,695 | 90,300 |
| 2022/11/28 | 4,795 | 4,795 | 4,730 | 4,770 | 122,000 |
| 2022/11/25 | 4,840 | 4,840 | 4,760 | 4,795 | 44,600 |
| 2022/11/24 | 4,830 | 4,865 | 4,790 | 4,790 | 77,000 |
| 2022/11/22 | 4,735 | 4,820 | 4,735 | 4,820 | 82,500 |
| 2022/11/21 | 4,735 | 4,740 | 4,675 | 4,715 | 88,100 |
| 2022/11/18 | 4,760 | 4,770 | 4,685 | 4,715 | 56,300 |
| 2022/11/17 | 4,665 | 4,740 | 4,660 | 4,730 | 88,900 |
| 2022/11/16 | 4,650 | 4,670 | 4,580 | 4,645 | 87,600 |
| 2022/11/15 | 4,575 | 4,650 | 4,565 | 4,610 | 66,500 |
| 2022/11/14 | 4,760 | 4,790 | 4,610 | 4,615 | 142,700 |
| 2022/11/11 | 4,975 | 4,975 | 4,715 | 4,760 | 160,800 |
| 2022/11/10 | 4,810 | 4,915 | 4,810 | 4,890 | 67,400 |
| 2022/11/09 | 4,900 | 4,910 | 4,815 | 4,865 | 65,500 |
| 2022/11/08 | 4,875 | 4,910 | 4,820 | 4,885 | 91,400 |
| 2022/11/07 | 4,855 | 4,860 | 4,775 | 4,785 | 77,900 |
| 2022/11/04 | 4,860 | 4,890 | 4,810 | 4,815 | 89,100 |
| 2022/11/02 | 4,945 | 4,990 | 4,925 | 4,945 | 109,400 |
| 2022/11/01 | 4,895 | 4,915 | 4,855 | 4,885 | 55,100 |
| 2022/10/31 | 4,830 | 4,910 | 4,830 | 4,900 | 112,300 |
| 2022/10/28 | 4,690 | 4,800 | 4,680 | 4,775 | 305,200 |
| 2022/10/27 | 4,765 | 4,780 | 4,695 | 4,745 | 81,400 |
| 2022/10/26 | 4,850 | 4,880 | 4,755 | 4,755 | 120,300 |
| 2022/10/25 | 4,700 | 4,845 | 4,690 | 4,815 | 182,700 |
| 2022/10/24 | 4,700 | 4,715 | 4,650 | 4,670 | 89,900 |
| 2022/10/21 | 4,590 | 4,700 | 4,580 | 4,680 | 121,900 |
| 2022/10/20 | 4,635 | 4,660 | 4,565 | 4,600 | 106,600 |
| 2022/10/19 | 4,735 | 4,760 | 4,660 | 4,665 | 145,400 |
| 2022/10/18 | 4,700 | 4,740 | 4,630 | 4,685 | 174,800 |
| 2022/10/17 | 4,615 | 4,665 | 4,570 | 4,635 | 193,000 |
| 2022/10/14 | 4,480 | 4,635 | 4,470 | 4,620 | 364,200 |
| 2022/10/13 | 4,305 | 4,430 | 4,295 | 4,410 | 289,400 |
| 2022/10/12 | 4,265 | 4,310 | 4,190 | 4,305 | 398,200 |
| 2022/10/11 | 4,500 | 4,585 | 4,275 | 4,285 | 969,000 |
| 2022/10/07 | 5,040 | 5,110 | 4,985 | 5,020 | 247,700 |
| 2022/10/06 | 4,980 | 5,040 | 4,975 | 4,990 | 128,800 |
| 2022/10/05 | 5,000 | 5,040 | 4,930 | 4,950 | 107,800 |
| 2022/10/04 | 4,930 | 4,980 | 4,905 | 4,955 | 104,800 |
| 2022/10/03 | 4,830 | 4,835 | 4,790 | 4,835 | 75,800 |
| 2022/09/30 | 4,815 | 4,855 | 4,785 | 4,810 | 99,300 |
| 2022/09/29 | 4,815 | 4,870 | 4,780 | 4,855 | 90,900 |
| 2022/09/28 | 4,810 | 4,820 | 4,700 | 4,745 | 83,700 |
| 2022/09/27 | 4,790 | 4,845 | 4,745 | 4,805 | 86,600 |
| 2022/09/26 | 4,825 | 4,850 | 4,740 | 4,740 | 124,500 |
| 2022/09/22 | 4,820 | 4,890 | 4,805 | 4,860 | 70,300 |
| 2022/09/21 | 4,845 | 4,905 | 4,835 | 4,880 | 87,600 |
| 2022/09/20 | 4,835 | 4,910 | 4,835 | 4,845 | 86,800 |
| 2022/09/16 | 4,880 | 4,880 | 4,765 | 4,785 | 135,400 |
| 2022/09/15 | 5,030 | 5,030 | 4,895 | 4,920 | 147,000 |
| 2022/09/14 | 5,080 | 5,080 | 5,000 | 5,000 | 121,900 |
| 2022/09/13 | 5,160 | 5,180 | 5,130 | 5,130 | 56,600 |
| 2022/09/12 | 5,200 | 5,200 | 5,140 | 5,190 | 52,800 |
| 2022/09/09 | 5,170 | 5,270 | 5,160 | 5,220 | 96,300 |
| 2022/09/08 | 5,130 | 5,220 | 5,130 | 5,220 | 122,900 |
| 2022/09/07 | 4,980 | 5,090 | 4,980 | 5,050 | 75,700 |
| 2022/09/06 | 5,050 | 5,080 | 4,995 | 5,020 | 58,000 |
| 2022/09/05 | 5,000 | 5,040 | 4,960 | 5,010 | 72,300 |
| 2022/09/02 | 5,050 | 5,060 | 4,985 | 5,020 | 55,900 |
| 2022/09/01 | 5,130 | 5,160 | 5,050 | 5,050 | 77,500 |
| 2022/08/31 | 5,040 | 5,190 | 5,030 | 5,170 | 150,800 |
| 2022/08/30 | 5,010 | 5,080 | 5,000 | 5,050 | 79,800 |
| 2022/08/29 | 4,945 | 4,995 | 4,930 | 4,965 | 88,700 |
| 2022/08/26 | 5,070 | 5,090 | 5,000 | 5,030 | 79,900 |
| 2022/08/25 | 5,040 | 5,090 | 5,000 | 5,050 | 96,800 |
| 2022/08/24 | 5,020 | 5,020 | 4,945 | 5,010 | 80,900 |
| 2022/08/23 | 5,000 | 5,060 | 4,980 | 5,010 | 101,400 |
| 2022/08/22 | 4,900 | 4,940 | 4,875 | 4,935 | 49,100 |
| 2022/08/19 | 4,900 | 4,925 | 4,875 | 4,920 | 73,400 |
| 2022/08/18 | 4,880 | 4,880 | 4,820 | 4,850 | 59,900 |
| 2022/08/17 | 4,870 | 4,890 | 4,830 | 4,850 | 80,400 |
| 2022/08/16 | 4,840 | 4,870 | 4,815 | 4,830 | 88,500 |
| 2022/08/15 | 4,815 | 4,815 | 4,725 | 4,780 | 69,100 |
| 2022/08/12 | 4,835 | 4,860 | 4,750 | 4,765 | 115,300 |
| 2022/08/10 | 4,745 | 4,785 | 4,720 | 4,765 | 84,800 |
| 2022/08/09 | 4,820 | 4,840 | 4,730 | 4,745 | 80,200 |
| 2022/08/08 | 4,700 | 4,795 | 4,690 | 4,790 | 69,000 |
| 2022/08/05 | 4,730 | 4,750 | 4,705 | 4,735 | 134,000 |
| 2022/08/04 | 4,845 | 4,855 | 4,745 | 4,765 | 107,100 |
| 2022/08/03 | 4,880 | 4,890 | 4,825 | 4,840 | 76,200 |
| 2022/08/02 | 4,960 | 4,990 | 4,885 | 4,890 | 87,100 |
| 2022/08/01 | 4,855 | 4,925 | 4,845 | 4,920 | 81,600 |
| 2022/07/29 | 4,860 | 4,870 | 4,810 | 4,830 | 84,500 |
| 2022/07/28 | 4,850 | 4,855 | 4,790 | 4,850 | 92,800 |
| 2022/07/27 | 4,865 | 4,870 | 4,820 | 4,835 | 97,400 |
| 2022/07/26 | 4,910 | 4,940 | 4,880 | 4,895 | 107,100 |
| 2022/07/25 | 4,900 | 4,960 | 4,900 | 4,930 | 107,500 |
| 2022/07/22 | 4,890 | 4,935 | 4,855 | 4,925 | 198,200 |
| 2022/07/21 | 4,760 | 4,970 | 4,760 | 4,960 | 276,700 |
| 2022/07/20 | 4,855 | 4,855 | 4,745 | 4,820 | 417,000 |
| 2022/07/19 | 4,965 | 4,985 | 4,865 | 4,885 | 253,800 |
| 2022/07/15 | 5,050 | 5,180 | 4,995 | 5,000 | 541,200 |
| 2022/07/14 | 4,605 | 5,050 | 4,600 | 5,030 | 910,900 |
| 2022/07/13 | 4,365 | 4,365 | 4,305 | 4,350 | 158,500 |
| 2022/07/12 | 4,380 | 4,390 | 4,335 | 4,365 | 104,600 |
| 2022/07/11 | 4,405 | 4,445 | 4,375 | 4,410 | 88,100 |
| 2022/07/08 | 4,300 | 4,410 | 4,280 | 4,345 | 218,100 |
| 2022/07/07 | 4,385 | 4,400 | 4,250 | 4,300 | 257,000 |
| 2022/07/06 | 4,495 | 4,510 | 4,385 | 4,395 | 193,500 |
| 2022/07/05 | 4,565 | 4,600 | 4,540 | 4,590 | 129,400 |
| 2022/07/04 | 4,545 | 4,555 | 4,515 | 4,535 | 54,600 |
| 2022/07/01 | 4,575 | 4,620 | 4,490 | 4,505 | 104,300 |
| 2022/06/30 | 4,600 | 4,670 | 4,565 | 4,575 | 147,800 |
| 2022/06/29 | 4,590 | 4,625 | 4,550 | 4,590 | 154,700 |
| 2022/06/28 | 4,470 | 4,600 | 4,455 | 4,595 | 148,500 |
| 2022/06/27 | 4,495 | 4,495 | 4,430 | 4,465 | 76,500 |
| 2022/06/24 | 4,515 | 4,520 | 4,435 | 4,465 | 68,300 |
| 2022/06/23 | 4,450 | 4,520 | 4,450 | 4,485 | 63,600 |
| 2022/06/22 | 4,525 | 4,530 | 4,445 | 4,470 | 119,500 |
| 2022/06/21 | 4,420 | 4,490 | 4,410 | 4,475 | 173,100 |
| 2022/06/20 | 4,500 | 4,520 | 4,400 | 4,415 | 143,900 |
| 2022/06/17 | 4,490 | 4,545 | 4,470 | 4,515 | 161,500 |
| 2022/06/16 | 4,565 | 4,610 | 4,535 | 4,535 | 105,300 |
| 2022/06/15 | 4,545 | 4,635 | 4,545 | 4,565 | 139,700 |
| 2022/06/14 | 4,580 | 4,605 | 4,525 | 4,545 | 110,600 |
| 2022/06/13 | 4,565 | 4,640 | 4,555 | 4,610 | 123,300 |
| 2022/06/10 | 4,600 | 4,630 | 4,570 | 4,580 | 131,500 |
| 2022/06/09 | 4,640 | 4,660 | 4,605 | 4,635 | 108,600 |
| 2022/06/08 | 4,645 | 4,675 | 4,615 | 4,645 | 148,200 |
| 2022/06/07 | 4,665 | 4,675 | 4,605 | 4,620 | 191,900 |
| 2022/06/06 | 4,600 | 4,690 | 4,595 | 4,675 | 144,700 |
| 2022/06/03 | 4,550 | 4,605 | 4,530 | 4,575 | 113,400 |
| 2022/06/02 | 4,605 | 4,630 | 4,520 | 4,550 | 222,000 |
| 2022/06/01 | 4,460 | 4,635 | 4,445 | 4,600 | 335,600 |
| 2022/05/31 | 4,395 | 4,495 | 4,370 | 4,430 | 262,700 |
| 2022/05/30 | 4,300 | 4,445 | 4,285 | 4,405 | 602,700 |
| 2022/05/27 | 4,245 | 4,295 | 4,220 | 4,290 | 1,632,000 |
| 2022/05/26 | 4,355 | 4,400 | 4,235 | 4,240 | 631,500 |
| 2022/05/25 | 4,440 | 4,450 | 4,360 | 4,370 | 290,000 |
| 2022/05/24 | 4,445 | 4,515 | 4,420 | 4,420 | 358,500 |
| 2022/05/23 | 4,380 | 4,435 | 4,350 | 4,430 | 321,200 |
| 2022/05/20 | 4,330 | 4,380 | 4,320 | 4,355 | 459,900 |
| 2022/05/19 | 4,300 | 4,310 | 4,255 | 4,300 | 203,000 |
| 2022/05/18 | 4,310 | 4,380 | 4,275 | 4,370 | 189,800 |
| 2022/05/17 | 4,350 | 4,355 | 4,220 | 4,270 | 178,100 |
| 2022/05/16 | 4,360 | 4,370 | 4,315 | 4,340 | 223,300 |
| 2022/05/13 | 4,360 | 4,360 | 4,265 | 4,305 | 293,500 |
| 2022/05/12 | 4,390 | 4,390 | 4,315 | 4,330 | 186,400 |
| 2022/05/11 | 4,340 | 4,365 | 4,300 | 4,335 | 125,900 |
| 2022/05/10 | 4,350 | 4,375 | 4,325 | 4,355 | 184,900 |
| 2022/05/09 | 4,395 | 4,425 | 4,365 | 4,380 | 179,800 |
| 2022/05/06 | 4,450 | 4,455 | 4,355 | 4,410 | 276,200 |
| 2022/05/02 | 4,400 | 4,475 | 4,375 | 4,420 | 319,700 |
| 2022/04/28 | 4,305 | 4,400 | 4,305 | 4,375 | 196,800 |
| 2022/04/27 | 4,265 | 4,345 | 4,265 | 4,275 | 255,500 |
| 2022/04/26 | 4,315 | 4,330 | 4,255 | 4,290 | 233,400 |
| 2022/04/25 | 4,250 | 4,385 | 4,195 | 4,325 | 321,600 |
| 2022/04/22 | 4,260 | 4,310 | 4,205 | 4,225 | 181,200 |
| 2022/04/21 | 4,200 | 4,270 | 4,200 | 4,240 | 221,100 |
| 2022/04/20 | 4,155 | 4,210 | 4,125 | 4,165 | 138,500 |
| 2022/04/19 | 4,020 | 4,115 | 4,000 | 4,095 | 120,300 |
| 2022/04/18 | 3,965 | 4,005 | 3,935 | 4,000 | 120,400 |
| 2022/04/15 | 4,050 | 4,085 | 3,960 | 4,015 | 233,700 |
| 2022/04/14 | 4,085 | 4,120 | 4,020 | 4,065 | 240,900 |
| 2022/04/13 | 4,115 | 4,165 | 4,080 | 4,155 | 184,600 |
| 2022/04/12 | 4,030 | 4,210 | 4,015 | 4,120 | 403,000 |
| 2022/04/11 | 3,840 | 4,060 | 3,810 | 4,045 | 494,900 |
| 2022/04/08 | 3,700 | 3,730 | 3,660 | 3,700 | 135,100 |
| 2022/04/07 | 3,620 | 3,660 | 3,615 | 3,630 | 98,900 |
| 2022/04/06 | 3,650 | 3,680 | 3,625 | 3,635 | 163,800 |
| 2022/04/05 | 3,705 | 3,725 | 3,675 | 3,675 | 113,900 |
| 2022/04/04 | 3,685 | 3,730 | 3,675 | 3,725 | 94,200 |
| 2022/04/01 | 3,710 | 3,725 | 3,670 | 3,715 | 113,600 |
| 2022/03/31 | 3,715 | 3,740 | 3,700 | 3,710 | 116,300 |
| 2022/03/30 | 3,685 | 3,725 | 3,665 | 3,715 | 130,300 |
| 2022/03/29 | 3,795 | 3,800 | 3,735 | 3,755 | 127,000 |
| 2022/03/28 | 3,760 | 3,815 | 3,755 | 3,805 | 87,300 |
| 2022/03/25 | 3,710 | 3,750 | 3,705 | 3,745 | 87,400 |
| 2022/03/24 | 3,675 | 3,685 | 3,640 | 3,685 | 73,100 |
| 2022/03/23 | 3,690 | 3,705 | 3,670 | 3,685 | 76,900 |
| 2022/03/22 | 3,700 | 3,705 | 3,650 | 3,675 | 78,300 |
| 2022/03/18 | 3,610 | 3,665 | 3,610 | 3,640 | 110,500 |
| 2022/03/17 | 3,700 | 3,700 | 3,630 | 3,665 | 80,800 |
| 2022/03/16 | 3,725 | 3,730 | 3,670 | 3,670 | 108,100 |
| 2022/03/15 | 3,640 | 3,700 | 3,635 | 3,700 | 105,500 |
| 2022/03/14 | 3,650 | 3,685 | 3,650 | 3,655 | 129,400 |
| 2022/03/11 | 3,570 | 3,625 | 3,550 | 3,615 | 147,600 |
| 2022/03/10 | 3,505 | 3,540 | 3,495 | 3,540 | 162,700 |
| 2022/03/09 | 3,380 | 3,470 | 3,375 | 3,455 | 178,900 |
| 2022/03/08 | 3,390 | 3,445 | 3,360 | 3,365 | 160,400 |
| 2022/03/07 | 3,385 | 3,430 | 3,380 | 3,405 | 132,400 |
| 2022/03/04 | 3,430 | 3,450 | 3,415 | 3,425 | 133,900 |
| 2022/03/03 | 3,430 | 3,440 | 3,405 | 3,440 | 102,000 |
| 2022/03/02 | 3,350 | 3,390 | 3,345 | 3,380 | 61,000 |
| 2022/03/01 | 3,380 | 3,385 | 3,355 | 3,355 | 47,200 |
| 2022/02/28 | 3,350 | 3,375 | 3,330 | 3,375 | 96,700 |
| 2022/02/25 | 3,370 | 3,380 | 3,335 | 3,350 | 57,500 |
| 2022/02/24 | 3,350 | 3,395 | 3,330 | 3,390 | 75,200 |
| 2022/02/22 | 3,360 | 3,380 | 3,325 | 3,370 | 79,500 |
| 2022/02/21 | 3,385 | 3,415 | 3,355 | 3,400 | 75,400 |
| 2022/02/18 | 3,380 | 3,435 | 3,380 | 3,420 | 64,700 |
| 2022/02/17 | 3,460 | 3,460 | 3,385 | 3,395 | 65,800 |
| 2022/02/16 | 3,480 | 3,485 | 3,460 | 3,470 | 99,000 |
| 2022/02/15 | 3,395 | 3,450 | 3,395 | 3,450 | 127,000 |
| 2022/02/14 | 3,380 | 3,405 | 3,370 | 3,395 | 90,500 |
| 2022/02/10 | 3,405 | 3,420 | 3,340 | 3,420 | 146,900 |
| 2022/02/09 | 3,355 | 3,400 | 3,345 | 3,380 | 96,900 |
| 2022/02/08 | 3,300 | 3,355 | 3,275 | 3,330 | 100,900 |
| 2022/02/07 | 3,240 | 3,290 | 3,235 | 3,275 | 87,200 |
| 2022/02/04 | 3,250 | 3,280 | 3,250 | 3,265 | 84,100 |
| 2022/02/03 | 3,275 | 3,300 | 3,245 | 3,265 | 215,400 |
| 2022/02/02 | 3,310 | 3,325 | 3,285 | 3,310 | 64,500 |
| 2022/02/01 | 3,305 | 3,340 | 3,300 | 3,310 | 90,900 |
| 2022/01/31 | 3,340 | 3,375 | 3,305 | 3,360 | 74,500 |
| 2022/01/28 | 3,320 | 3,320 | 3,300 | 3,310 | 68,900 |
| 2022/01/27 | 3,305 | 3,305 | 3,230 | 3,265 | 92,400 |
| 2022/01/26 | 3,345 | 3,355 | 3,295 | 3,300 | 64,200 |
| 2022/01/25 | 3,240 | 3,305 | 3,240 | 3,305 | 110,000 |
| 2022/01/24 | 3,260 | 3,310 | 3,260 | 3,300 | 63,600 |
| 2022/01/21 | 3,250 | 3,300 | 3,245 | 3,290 | 60,100 |
| 2022/01/20 | 3,220 | 3,295 | 3,220 | 3,270 | 83,700 |
| 2022/01/19 | 3,285 | 3,295 | 3,210 | 3,220 | 122,200 |
| 2022/01/18 | 3,370 | 3,400 | 3,335 | 3,345 | 101,000 |
| 2022/01/17 | 3,415 | 3,455 | 3,335 | 3,345 | 117,300 |
| 2022/01/14 | 3,390 | 3,450 | 3,350 | 3,420 | 307,300 |
| 2022/01/13 | 3,255 | 3,265 | 3,225 | 3,245 | 67,900 |
| 2022/01/12 | 3,235 | 3,280 | 3,220 | 3,265 | 71,000 |
| 2022/01/11 | 3,300 | 3,300 | 3,215 | 3,220 | 87,400 |
| 2022/01/07 | 3,315 | 3,330 | 3,265 | 3,295 | 84,500 |
| 2022/01/06 | 3,345 | 3,370 | 3,305 | 3,305 | 67,200 |
| 2022/01/05 | 3,355 | 3,370 | 3,320 | 3,360 | 62,200 |
| 2022/01/04 | 3,330 | 3,340 | 3,295 | 3,335 | 75,300 |