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 |
|---|---|---|---|---|---|
| 2023/12/29 | 3,905 | 3,930 | 3,895 | 3,915 | 48,900 |
| 2023/12/28 | 3,880 | 3,895 | 3,870 | 3,895 | 35,400 |
| 2023/12/27 | 3,860 | 3,890 | 3,845 | 3,880 | 81,100 |
| 2023/12/26 | 3,835 | 3,860 | 3,835 | 3,860 | 65,100 |
| 2023/12/25 | 3,865 | 3,875 | 3,840 | 3,840 | 47,700 |
| 2023/12/22 | 3,870 | 3,875 | 3,840 | 3,860 | 89,600 |
| 2023/12/21 | 3,855 | 3,870 | 3,845 | 3,855 | 66,300 |
| 2023/12/20 | 3,885 | 3,910 | 3,880 | 3,900 | 74,600 |
| 2023/12/19 | 3,865 | 3,885 | 3,855 | 3,885 | 93,700 |
| 2023/12/18 | 3,855 | 3,875 | 3,840 | 3,870 | 93,600 |
| 2023/12/15 | 3,870 | 3,885 | 3,860 | 3,885 | 122,200 |
| 2023/12/14 | 3,895 | 3,915 | 3,885 | 3,905 | 71,000 |
| 2023/12/13 | 3,890 | 3,910 | 3,885 | 3,895 | 78,500 |
| 2023/12/12 | 3,915 | 3,925 | 3,885 | 3,900 | 68,700 |
| 2023/12/11 | 3,925 | 3,935 | 3,885 | 3,915 | 82,300 |
| 2023/12/08 | 3,930 | 3,945 | 3,870 | 3,875 | 140,400 |
| 2023/12/07 | 3,980 | 3,980 | 3,940 | 3,945 | 58,800 |
| 2023/12/06 | 3,970 | 4,005 | 3,965 | 3,985 | 59,100 |
| 2023/12/05 | 3,960 | 4,010 | 3,960 | 3,970 | 70,000 |
| 2023/12/04 | 3,935 | 3,970 | 3,920 | 3,960 | 68,600 |
| 2023/12/01 | 4,000 | 4,010 | 3,980 | 3,995 | 66,600 |
| 2023/11/30 | 4,010 | 4,020 | 3,970 | 3,985 | 127,100 |
| 2023/11/29 | 4,025 | 4,040 | 4,010 | 4,015 | 72,200 |
| 2023/11/28 | 4,060 | 4,060 | 4,005 | 4,035 | 162,400 |
| 2023/11/27 | 4,040 | 4,060 | 4,010 | 4,055 | 93,300 |
| 2023/11/24 | 4,025 | 4,030 | 4,000 | 4,000 | 56,100 |
| 2023/11/22 | 4,005 | 4,035 | 4,000 | 4,020 | 39,200 |
| 2023/11/21 | 4,005 | 4,020 | 3,980 | 4,010 | 63,300 |
| 2023/11/20 | 4,070 | 4,075 | 4,000 | 4,015 | 84,900 |
| 2023/11/17 | 4,055 | 4,065 | 4,030 | 4,065 | 49,300 |
| 2023/11/16 | 4,070 | 4,080 | 4,035 | 4,035 | 50,800 |
| 2023/11/15 | 4,070 | 4,100 | 4,055 | 4,090 | 51,100 |
| 2023/11/14 | 4,060 | 4,095 | 4,055 | 4,070 | 47,500 |
| 2023/11/13 | 4,080 | 4,080 | 4,025 | 4,050 | 64,600 |
| 2023/11/10 | 3,985 | 4,065 | 3,960 | 4,065 | 95,500 |
| 2023/11/09 | 3,980 | 3,990 | 3,965 | 3,975 | 78,500 |
| 2023/11/08 | 4,025 | 4,025 | 3,970 | 3,990 | 116,700 |
| 2023/11/07 | 4,080 | 4,090 | 4,025 | 4,025 | 43,500 |
| 2023/11/06 | 4,090 | 4,090 | 4,045 | 4,075 | 104,000 |
| 2023/11/02 | 4,060 | 4,060 | 4,010 | 4,040 | 48,800 |
| 2023/11/01 | 4,055 | 4,060 | 4,000 | 4,040 | 107,100 |
| 2023/10/31 | 3,945 | 4,045 | 3,945 | 4,045 | 137,900 |
| 2023/10/30 | 3,985 | 3,990 | 3,915 | 3,930 | 113,200 |
| 2023/10/27 | 3,990 | 4,000 | 3,955 | 3,980 | 119,000 |
| 2023/10/26 | 4,005 | 4,025 | 3,970 | 3,970 | 103,400 |
| 2023/10/25 | 4,075 | 4,075 | 4,005 | 4,005 | 134,000 |
| 2023/10/24 | 4,065 | 4,090 | 4,030 | 4,075 | 94,800 |
| 2023/10/23 | 4,095 | 4,110 | 4,070 | 4,070 | 46,500 |
| 2023/10/20 | 4,095 | 4,125 | 4,060 | 4,095 | 64,600 |
| 2023/10/19 | 4,080 | 4,115 | 4,060 | 4,080 | 53,400 |
| 2023/10/18 | 4,120 | 4,140 | 4,075 | 4,135 | 65,000 |
| 2023/10/17 | 4,135 | 4,145 | 4,100 | 4,115 | 50,600 |
| 2023/10/16 | 4,150 | 4,175 | 4,080 | 4,100 | 117,900 |
| 2023/10/13 | 4,215 | 4,230 | 4,135 | 4,150 | 114,200 |
| 2023/10/12 | 4,165 | 4,235 | 4,145 | 4,235 | 134,400 |
| 2023/10/11 | 4,220 | 4,245 | 4,170 | 4,175 | 187,500 |
| 2023/10/10 | 4,155 | 4,240 | 4,100 | 4,220 | 383,300 |
| 2023/10/06 | 4,370 | 4,435 | 4,365 | 4,435 | 123,200 |
| 2023/10/05 | 4,245 | 4,395 | 4,245 | 4,370 | 129,500 |
| 2023/10/04 | 4,230 | 4,270 | 4,220 | 4,245 | 103,700 |
| 2023/10/03 | 4,310 | 4,340 | 4,285 | 4,320 | 81,100 |
| 2023/10/02 | 4,335 | 4,375 | 4,320 | 4,320 | 80,000 |
| 2023/09/29 | 4,365 | 4,415 | 4,320 | 4,345 | 81,400 |
| 2023/09/28 | 4,385 | 4,405 | 4,320 | 4,365 | 114,100 |
| 2023/09/27 | 4,415 | 4,420 | 4,350 | 4,415 | 109,600 |
| 2023/09/26 | 4,445 | 4,495 | 4,435 | 4,450 | 108,400 |
| 2023/09/25 | 4,400 | 4,445 | 4,365 | 4,435 | 78,800 |
| 2023/09/22 | 4,425 | 4,440 | 4,380 | 4,395 | 84,100 |
| 2023/09/21 | 4,385 | 4,450 | 4,380 | 4,435 | 73,200 |
| 2023/09/20 | 4,445 | 4,470 | 4,405 | 4,420 | 127,200 |
| 2023/09/19 | 4,380 | 4,460 | 4,365 | 4,460 | 114,600 |
| 2023/09/15 | 4,330 | 4,370 | 4,290 | 4,365 | 114,300 |
| 2023/09/14 | 4,320 | 4,330 | 4,295 | 4,315 | 57,400 |
| 2023/09/13 | 4,325 | 4,330 | 4,290 | 4,315 | 58,700 |
| 2023/09/12 | 4,250 | 4,325 | 4,250 | 4,325 | 93,800 |
| 2023/09/11 | 4,245 | 4,260 | 4,230 | 4,245 | 59,400 |
| 2023/09/08 | 4,220 | 4,260 | 4,205 | 4,225 | 80,600 |
| 2023/09/07 | 4,255 | 4,275 | 4,240 | 4,260 | 74,200 |
| 2023/09/06 | 4,205 | 4,270 | 4,205 | 4,270 | 92,800 |
| 2023/09/05 | 4,195 | 4,220 | 4,180 | 4,210 | 70,600 |
| 2023/09/04 | 4,160 | 4,215 | 4,150 | 4,215 | 105,300 |
| 2023/09/01 | 4,200 | 4,200 | 4,155 | 4,180 | 80,600 |
| 2023/08/31 | 4,175 | 4,220 | 4,165 | 4,210 | 155,700 |
| 2023/08/30 | 4,165 | 4,190 | 4,140 | 4,165 | 89,300 |
| 2023/08/29 | 4,200 | 4,200 | 4,145 | 4,180 | 224,000 |
| 2023/08/28 | 4,030 | 4,045 | 4,010 | 4,035 | 78,400 |
| 2023/08/25 | 3,980 | 4,015 | 3,970 | 4,005 | 51,200 |
| 2023/08/24 | 4,000 | 4,010 | 3,985 | 4,000 | 42,400 |
| 2023/08/23 | 4,000 | 4,020 | 3,980 | 4,020 | 44,200 |
| 2023/08/22 | 3,995 | 4,015 | 3,975 | 4,010 | 60,200 |
| 2023/08/21 | 3,980 | 4,020 | 3,975 | 3,980 | 58,800 |
| 2023/08/18 | 3,940 | 3,970 | 3,940 | 3,960 | 62,100 |
| 2023/08/17 | 3,970 | 3,975 | 3,935 | 3,955 | 71,900 |
| 2023/08/16 | 3,970 | 3,995 | 3,960 | 3,970 | 59,400 |
| 2023/08/15 | 4,035 | 4,035 | 3,985 | 4,000 | 81,000 |
| 2023/08/14 | 4,050 | 4,060 | 4,030 | 4,045 | 51,300 |
| 2023/08/10 | 4,030 | 4,040 | 4,000 | 4,035 | 46,200 |
| 2023/08/09 | 4,050 | 4,050 | 4,005 | 4,030 | 48,200 |
| 2023/08/08 | 4,015 | 4,060 | 4,010 | 4,060 | 113,100 |
| 2023/08/07 | 3,950 | 3,995 | 3,925 | 3,990 | 69,200 |
| 2023/08/04 | 3,950 | 3,980 | 3,930 | 3,955 | 75,200 |
| 2023/08/03 | 4,015 | 4,015 | 3,945 | 3,950 | 103,600 |
| 2023/08/02 | 4,035 | 4,045 | 4,005 | 4,025 | 78,500 |
| 2023/08/01 | 4,000 | 4,065 | 4,000 | 4,065 | 119,800 |
| 2023/07/31 | 3,950 | 4,005 | 3,940 | 3,995 | 194,600 |
| 2023/07/28 | 3,870 | 3,910 | 3,855 | 3,900 | 131,100 |
| 2023/07/27 | 3,905 | 3,910 | 3,865 | 3,910 | 99,000 |
| 2023/07/26 | 3,915 | 3,915 | 3,880 | 3,905 | 101,200 |
| 2023/07/25 | 3,900 | 3,915 | 3,875 | 3,895 | 87,500 |
| 2023/07/24 | 3,915 | 3,925 | 3,890 | 3,900 | 98,600 |
| 2023/07/21 | 3,930 | 3,930 | 3,875 | 3,885 | 129,500 |
| 2023/07/20 | 3,965 | 3,965 | 3,900 | 3,900 | 183,900 |
| 2023/07/19 | 3,990 | 4,000 | 3,955 | 3,985 | 187,000 |
| 2023/07/18 | 3,960 | 4,030 | 3,910 | 3,995 | 243,200 |
| 2023/07/14 | 4,080 | 4,105 | 4,070 | 4,080 | 89,100 |
| 2023/07/13 | 4,090 | 4,095 | 4,060 | 4,065 | 50,000 |
| 2023/07/12 | 4,080 | 4,095 | 4,065 | 4,090 | 52,300 |
| 2023/07/11 | 4,150 | 4,155 | 4,075 | 4,080 | 81,200 |
| 2023/07/10 | 4,125 | 4,145 | 4,085 | 4,120 | 112,400 |
| 2023/07/07 | 4,080 | 4,130 | 4,045 | 4,125 | 120,200 |
| 2023/07/06 | 4,110 | 4,125 | 4,075 | 4,100 | 82,300 |
| 2023/07/05 | 4,145 | 4,160 | 4,115 | 4,135 | 66,500 |
| 2023/07/04 | 4,200 | 4,200 | 4,155 | 4,165 | 73,500 |
| 2023/07/03 | 4,195 | 4,215 | 4,180 | 4,200 | 72,600 |
| 2023/06/30 | 4,175 | 4,195 | 4,145 | 4,165 | 114,100 |
| 2023/06/29 | 4,210 | 4,230 | 4,170 | 4,175 | 80,700 |
| 2023/06/28 | 4,150 | 4,200 | 4,135 | 4,200 | 90,700 |
| 2023/06/27 | 4,170 | 4,170 | 4,120 | 4,150 | 70,000 |
| 2023/06/26 | 4,160 | 4,165 | 4,100 | 4,150 | 54,400 |
| 2023/06/23 | 4,210 | 4,225 | 4,125 | 4,160 | 141,400 |
| 2023/06/22 | 4,185 | 4,255 | 4,185 | 4,210 | 143,400 |
| 2023/06/21 | 4,120 | 4,200 | 4,120 | 4,180 | 198,600 |
| 2023/06/20 | 4,120 | 4,130 | 4,040 | 4,095 | 138,100 |
| 2023/06/19 | 4,070 | 4,140 | 4,060 | 4,140 | 140,700 |
| 2023/06/16 | 4,050 | 4,065 | 4,030 | 4,040 | 111,600 |
| 2023/06/15 | 4,060 | 4,080 | 4,045 | 4,060 | 119,500 |
| 2023/06/14 | 4,065 | 4,070 | 4,050 | 4,065 | 87,100 |
| 2023/06/13 | 4,050 | 4,065 | 4,035 | 4,040 | 92,200 |
| 2023/06/12 | 4,040 | 4,060 | 4,030 | 4,050 | 96,900 |
| 2023/06/09 | 4,055 | 4,065 | 4,010 | 4,010 | 158,400 |
| 2023/06/08 | 4,040 | 4,070 | 4,015 | 4,045 | 108,100 |
| 2023/06/07 | 4,035 | 4,075 | 4,010 | 4,040 | 221,800 |
| 2023/06/06 | 3,990 | 4,015 | 3,970 | 4,015 | 111,900 |
| 2023/06/05 | 3,990 | 4,000 | 3,955 | 3,995 | 121,600 |
| 2023/06/02 | 3,870 | 3,940 | 3,870 | 3,940 | 104,900 |
| 2023/06/01 | 3,900 | 3,915 | 3,855 | 3,870 | 157,500 |
| 2023/05/31 | 3,895 | 3,940 | 3,885 | 3,900 | 200,400 |
| 2023/05/30 | 3,990 | 3,990 | 3,915 | 3,940 | 397,500 |
| 2023/05/29 | 4,060 | 4,060 | 4,020 | 4,045 | 733,700 |
| 2023/05/26 | 4,065 | 4,065 | 3,980 | 4,015 | 1,106,500 |
| 2023/05/25 | 4,100 | 4,120 | 4,060 | 4,075 | 287,900 |
| 2023/05/24 | 4,020 | 4,120 | 4,015 | 4,085 | 254,800 |
| 2023/05/23 | 4,060 | 4,070 | 4,010 | 4,015 | 143,200 |
| 2023/05/22 | 4,040 | 4,055 | 4,030 | 4,045 | 105,300 |
| 2023/05/19 | 4,035 | 4,060 | 4,005 | 4,040 | 312,200 |
| 2023/05/18 | 4,045 | 4,060 | 4,020 | 4,045 | 106,800 |
| 2023/05/17 | 4,070 | 4,070 | 4,010 | 4,015 | 113,000 |
| 2023/05/16 | 4,075 | 4,080 | 4,045 | 4,075 | 104,100 |
| 2023/05/15 | 4,050 | 4,075 | 4,035 | 4,060 | 123,900 |
| 2023/05/12 | 3,955 | 4,020 | 3,955 | 4,010 | 178,900 |
| 2023/05/11 | 4,000 | 4,015 | 3,980 | 3,995 | 82,800 |
| 2023/05/10 | 4,050 | 4,055 | 4,000 | 4,005 | 88,400 |
| 2023/05/09 | 4,055 | 4,085 | 4,055 | 4,060 | 93,900 |
| 2023/05/08 | 4,005 | 4,080 | 4,005 | 4,055 | 146,100 |
| 2023/05/02 | 4,020 | 4,025 | 3,980 | 3,985 | 100,100 |
| 2023/05/01 | 4,000 | 4,015 | 3,980 | 4,015 | 88,200 |
| 2023/04/28 | 3,960 | 3,970 | 3,945 | 3,970 | 106,900 |
| 2023/04/27 | 3,885 | 3,915 | 3,880 | 3,910 | 67,000 |
| 2023/04/26 | 3,925 | 3,935 | 3,890 | 3,890 | 95,100 |
| 2023/04/25 | 3,935 | 3,975 | 3,925 | 3,945 | 122,100 |
| 2023/04/24 | 3,975 | 3,985 | 3,950 | 3,955 | 72,800 |
| 2023/04/21 | 3,960 | 3,985 | 3,955 | 3,960 | 71,600 |
| 2023/04/20 | 3,980 | 3,990 | 3,950 | 3,950 | 88,300 |
| 2023/04/19 | 4,000 | 4,010 | 3,955 | 3,980 | 99,000 |
| 2023/04/18 | 3,970 | 4,025 | 3,965 | 4,015 | 140,600 |
| 2023/04/17 | 3,945 | 3,955 | 3,920 | 3,935 | 113,000 |
| 2023/04/14 | 3,865 | 3,920 | 3,850 | 3,920 | 138,600 |
| 2023/04/13 | 3,820 | 3,850 | 3,810 | 3,825 | 133,800 |
| 2023/04/12 | 3,900 | 3,930 | 3,820 | 3,820 | 174,100 |
| 2023/04/11 | 3,825 | 3,885 | 3,765 | 3,860 | 314,100 |
| 2023/04/10 | 3,920 | 3,965 | 3,920 | 3,960 | 111,800 |
| 2023/04/07 | 3,960 | 3,970 | 3,915 | 3,915 | 88,500 |
| 2023/04/06 | 3,925 | 3,950 | 3,915 | 3,935 | 97,100 |
| 2023/04/05 | 3,985 | 4,005 | 3,945 | 3,945 | 119,700 |
| 2023/04/04 | 4,000 | 4,005 | 3,975 | 4,000 | 89,800 |
| 2023/04/03 | 3,960 | 3,985 | 3,945 | 3,975 | 111,800 |
| 2023/03/31 | 3,930 | 3,940 | 3,900 | 3,910 | 88,800 |
| 2023/03/30 | 3,940 | 3,945 | 3,900 | 3,915 | 84,100 |
| 2023/03/29 | 3,910 | 3,945 | 3,885 | 3,945 | 106,700 |
| 2023/03/28 | 3,865 | 3,875 | 3,835 | 3,865 | 70,500 |
| 2023/03/27 | 3,875 | 3,880 | 3,845 | 3,855 | 70,200 |
| 2023/03/24 | 3,825 | 3,860 | 3,790 | 3,835 | 89,300 |
| 2023/03/23 | 3,840 | 3,880 | 3,795 | 3,870 | 100,300 |
| 2023/03/22 | 3,910 | 3,910 | 3,860 | 3,860 | 115,800 |
| 2023/03/20 | 3,930 | 3,935 | 3,860 | 3,880 | 107,200 |
| 2023/03/17 | 3,935 | 3,965 | 3,935 | 3,955 | 72,300 |
| 2023/03/16 | 3,960 | 3,960 | 3,905 | 3,925 | 109,500 |
| 2023/03/15 | 4,005 | 4,040 | 3,990 | 4,030 | 73,300 |
| 2023/03/14 | 4,000 | 4,020 | 3,930 | 3,990 | 190,900 |
| 2023/03/13 | 4,100 | 4,100 | 4,010 | 4,070 | 103,900 |
| 2023/03/10 | 4,165 | 4,175 | 4,125 | 4,140 | 103,700 |
| 2023/03/09 | 4,205 | 4,245 | 4,200 | 4,215 | 84,200 |
| 2023/03/08 | 4,180 | 4,200 | 4,170 | 4,180 | 74,500 |
| 2023/03/07 | 4,170 | 4,210 | 4,170 | 4,190 | 85,800 |
| 2023/03/06 | 4,105 | 4,160 | 4,105 | 4,155 | 87,900 |
| 2023/03/03 | 4,095 | 4,110 | 4,080 | 4,105 | 80,500 |
| 2023/03/02 | 4,110 | 4,115 | 4,065 | 4,080 | 84,100 |
| 2023/03/01 | 4,065 | 4,085 | 4,050 | 4,065 | 84,900 |
| 2023/02/28 | 4,055 | 4,080 | 4,040 | 4,065 | 91,600 |
| 2023/02/27 | 4,045 | 4,080 | 4,025 | 4,070 | 112,000 |
| 2023/02/24 | 4,010 | 4,060 | 4,005 | 4,040 | 85,100 |
| 2023/02/22 | 4,015 | 4,030 | 3,985 | 4,000 | 63,400 |
| 2023/02/21 | 4,045 | 4,060 | 4,015 | 4,025 | 68,300 |
| 2023/02/20 | 4,020 | 4,045 | 3,985 | 4,045 | 97,200 |
| 2023/02/17 | 3,965 | 4,000 | 3,950 | 3,990 | 53,200 |
| 2023/02/16 | 4,015 | 4,020 | 3,960 | 3,965 | 122,800 |
| 2023/02/15 | 4,035 | 4,050 | 4,000 | 4,020 | 69,800 |
| 2023/02/14 | 4,025 | 4,030 | 3,990 | 4,020 | 75,600 |
| 2023/02/13 | 4,010 | 4,025 | 3,975 | 4,010 | 67,900 |
| 2023/02/10 | 4,010 | 4,045 | 3,990 | 4,010 | 63,800 |
| 2023/02/09 | 4,040 | 4,060 | 4,015 | 4,020 | 32,000 |
| 2023/02/08 | 4,050 | 4,070 | 4,020 | 4,030 | 61,000 |
| 2023/02/07 | 4,110 | 4,135 | 4,080 | 4,090 | 90,300 |
| 2023/02/06 | 4,060 | 4,075 | 4,010 | 4,070 | 77,800 |
| 2023/02/03 | 4,075 | 4,090 | 4,010 | 4,015 | 85,200 |
| 2023/02/02 | 4,150 | 4,165 | 4,120 | 4,120 | 77,900 |
| 2023/02/01 | 4,260 | 4,280 | 4,155 | 4,155 | 135,400 |
| 2023/01/31 | 4,155 | 4,170 | 4,120 | 4,145 | 121,200 |
| 2023/01/30 | 4,080 | 4,120 | 4,070 | 4,105 | 474,800 |
| 2023/01/27 | 4,125 | 4,145 | 4,090 | 4,100 | 113,600 |
| 2023/01/26 | 4,055 | 4,110 | 4,055 | 4,110 | 92,300 |
| 2023/01/25 | 4,000 | 4,060 | 3,995 | 4,055 | 137,100 |
| 2023/01/24 | 4,055 | 4,060 | 3,975 | 3,995 | 184,900 |
| 2023/01/23 | 4,045 | 4,055 | 3,975 | 4,000 | 197,100 |
| 2023/01/20 | 4,005 | 4,020 | 3,970 | 4,005 | 89,800 |
| 2023/01/19 | 4,010 | 4,045 | 3,990 | 3,990 | 156,000 |
| 2023/01/18 | 4,070 | 4,110 | 4,025 | 4,060 | 196,400 |
| 2023/01/17 | 4,000 | 4,070 | 3,990 | 4,060 | 195,000 |
| 2023/01/16 | 4,010 | 4,045 | 3,880 | 3,900 | 218,600 |
| 2023/01/13 | 4,065 | 4,105 | 4,030 | 4,070 | 169,700 |
| 2023/01/12 | 4,145 | 4,145 | 4,100 | 4,125 | 132,500 |
| 2023/01/11 | 4,155 | 4,180 | 4,125 | 4,145 | 76,200 |
| 2023/01/10 | 4,230 | 4,255 | 4,125 | 4,125 | 156,700 |
| 2023/01/06 | 4,260 | 4,280 | 4,205 | 4,210 | 117,800 |
| 2023/01/05 | 4,250 | 4,255 | 4,220 | 4,240 | 68,000 |
| 2023/01/04 | 4,330 | 4,330 | 4,250 | 4,250 | 85,200 |