1377 (株)サカタのタネ の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-06-284,4704,6004,4554,595148,5004,595
2022-06-274,4954,4954,4304,46576,5004,465
2022-06-244,5154,5204,4354,46568,3004,465
2022-06-234,4504,5204,4504,48563,6004,485
2022-06-224,5254,5304,4454,470119,5004,470
2022-06-214,4204,4904,4104,475173,1004,475
2022-06-204,5004,5204,4004,415143,9004,415
2022-06-174,4904,5454,4704,515161,5004,515
2022-06-164,5654,6104,5354,535105,3004,535
2022-06-154,5454,6354,5454,565139,7004,565
2022-06-144,5804,6054,5254,545110,6004,545
2022-06-134,5654,6404,5554,610123,3004,610
2022-06-104,6004,6304,5704,580131,5004,580
2022-06-094,6404,6604,6054,635108,6004,635
2022-06-084,6454,6754,6154,645148,2004,645
2022-06-074,6654,6754,6054,620191,9004,620
2022-06-064,6004,6904,5954,675144,7004,675
2022-06-034,5504,6054,5304,575113,4004,575
2022-06-024,6054,6304,5204,550222,0004,550
2022-06-014,4604,6354,4454,600335,6004,600
2022-05-314,3954,4954,3704,430262,7004,430
2022-05-304,3004,4454,2854,405602,7004,405
2022-05-274,2454,2954,2204,2901,632,0004,290
2022-05-264,3554,4004,2354,240631,5004,240
2022-05-254,4404,4504,3604,370290,0004,370
2022-05-244,4454,5154,4204,420358,5004,420
2022-05-234,3804,4354,3504,430321,2004,430
2022-05-204,3304,3804,3204,355459,9004,355
2022-05-194,3004,3104,2554,300203,0004,300
2022-05-184,3104,3804,2754,370189,8004,370
2022-05-174,3504,3554,2204,270178,1004,270
2022-05-164,3604,3704,3154,340223,3004,340
2022-05-134,3604,3604,2654,305293,5004,305
2022-05-124,3904,3904,3154,330186,4004,330
2022-05-114,3404,3654,3004,335125,9004,335
2022-05-104,3504,3754,3254,355184,9004,355
2022-05-094,3954,4254,3654,380179,8004,380
2022-05-064,4504,4554,3554,410276,2004,410
2022-05-024,4004,4754,3754,420319,7004,420
2022-04-284,3054,4004,3054,375196,8004,375
2022-04-274,2654,3454,2654,275255,5004,275
2022-04-264,3154,3304,2554,290233,4004,290
2022-04-254,2504,3854,1954,325321,6004,325
2022-04-224,2604,3104,2054,225181,2004,225
2022-04-214,2004,2704,2004,240221,1004,240
2022-04-204,1554,2104,1254,165138,5004,165
2022-04-194,0204,1154,0004,095120,3004,095
2022-04-183,9654,0053,9354,000120,4004,000
2022-04-154,0504,0853,9604,015233,7004,015
2022-04-144,0854,1204,0204,065240,9004,065
2022-04-134,1154,1654,0804,155184,6004,155
2022-04-124,0304,2104,0154,120403,0004,120
2022-04-113,8404,0603,8104,045494,9004,045
2022-04-083,7003,7303,6603,700135,1003,700
2022-04-073,6203,6603,6153,63098,9003,630
2022-04-063,6503,6803,6253,635163,8003,635
2022-04-053,7053,7253,6753,675113,9003,675
2022-04-043,6853,7303,6753,72594,2003,725
2022-04-013,7103,7253,6703,715113,6003,715
2022-03-313,7153,7403,7003,710116,3003,710
2022-03-303,6853,7253,6653,715130,3003,715
2022-03-293,7953,8003,7353,755127,0003,755
2022-03-283,7603,8153,7553,80587,3003,805
2022-03-253,7103,7503,7053,74587,4003,745
2022-03-243,6753,6853,6403,68573,1003,685
2022-03-233,6903,7053,6703,68576,9003,685
2022-03-223,7003,7053,6503,67578,3003,675
2022-03-183,6103,6653,6103,640110,5003,640
2022-03-173,7003,7003,6303,66580,8003,665
2022-03-163,7253,7303,6703,670108,1003,670
2022-03-153,6403,7003,6353,700105,5003,700
2022-03-143,6503,6853,6503,655129,4003,655
2022-03-113,5703,6253,5503,615147,6003,615
2022-03-103,5053,5403,4953,540162,7003,540
2022-03-093,3803,4703,3753,455178,9003,455
2022-03-083,3903,4453,3603,365160,4003,365
2022-03-073,3853,4303,3803,405132,4003,405
2022-03-043,4303,4503,4153,425133,9003,425
2022-03-033,4303,4403,4053,440102,0003,440
2022-03-023,3503,3903,3453,38061,0003,380
2022-03-013,3803,3853,3553,35547,2003,355
2022-02-283,3503,3753,3303,37596,7003,375
2022-02-253,3703,3803,3353,35057,5003,350
2022-02-243,3503,3953,3303,39075,2003,390
2022-02-223,3603,3803,3253,37079,5003,370
2022-02-213,3853,4153,3553,40075,4003,400
2022-02-183,3803,4353,3803,42064,7003,420
2022-02-173,4603,4603,3853,39565,8003,395
2022-02-163,4803,4853,4603,47099,0003,470
2022-02-153,3953,4503,3953,450127,0003,450
2022-02-143,3803,4053,3703,39590,5003,395
2022-02-103,4053,4203,3403,420146,9003,420
2022-02-093,3553,4003,3453,38096,9003,380
2022-02-083,3003,3553,2753,330100,9003,330
2022-02-073,2403,2903,2353,27587,2003,275
2022-02-043,2503,2803,2503,26584,1003,265
2022-02-033,2753,3003,2453,265215,4003,265
2022-02-023,3103,3253,2853,31064,5003,310
2022-02-013,3053,3403,3003,31090,9003,310
2022-01-313,3403,3753,3053,36074,5003,360
2022-01-283,3203,3203,3003,31068,9003,310
2022-01-273,3053,3053,2303,26592,4003,265
2022-01-263,3453,3553,2953,30064,2003,300
2022-01-253,2403,3053,2403,305110,0003,305
2022-01-243,2603,3103,2603,30063,6003,300
2022-01-213,2503,3003,2453,29060,1003,290
2022-01-203,2203,2953,2203,27083,7003,270
2022-01-193,2853,2953,2103,220122,2003,220
2022-01-183,3703,4003,3353,345101,0003,345
2022-01-173,4153,4553,3353,345117,3003,345
2022-01-143,3903,4503,3503,420307,3003,420
2022-01-133,2553,2653,2253,24567,9003,245
2022-01-123,2353,2803,2203,26571,0003,265
2022-01-113,3003,3003,2153,22087,4003,220
2022-01-073,3153,3303,2653,29584,5003,295
2022-01-063,3453,3703,3053,30567,2003,305
2022-01-053,3553,3703,3203,36062,2003,360
2022-01-043,3303,3403,2953,33575,3003,335

分割・併合履歴 : [1993-05-26]1株→1.1株 [1990-05-28]1株→1.1株 [1989-05-26]1株→1.1株 [1987-11-26]1株→1.25株 [1985-04-17]1株→4株