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 |
|---|---|---|---|---|---|---|
| 2022-06-28 | 4,470 | 4,600 | 4,455 | 4,595 | 148,500 | 4,595 |
| 2022-06-27 | 4,495 | 4,495 | 4,430 | 4,465 | 76,500 | 4,465 |
| 2022-06-24 | 4,515 | 4,520 | 4,435 | 4,465 | 68,300 | 4,465 |
| 2022-06-23 | 4,450 | 4,520 | 4,450 | 4,485 | 63,600 | 4,485 |
| 2022-06-22 | 4,525 | 4,530 | 4,445 | 4,470 | 119,500 | 4,470 |
| 2022-06-21 | 4,420 | 4,490 | 4,410 | 4,475 | 173,100 | 4,475 |
| 2022-06-20 | 4,500 | 4,520 | 4,400 | 4,415 | 143,900 | 4,415 |
| 2022-06-17 | 4,490 | 4,545 | 4,470 | 4,515 | 161,500 | 4,515 |
| 2022-06-16 | 4,565 | 4,610 | 4,535 | 4,535 | 105,300 | 4,535 |
| 2022-06-15 | 4,545 | 4,635 | 4,545 | 4,565 | 139,700 | 4,565 |
| 2022-06-14 | 4,580 | 4,605 | 4,525 | 4,545 | 110,600 | 4,545 |
| 2022-06-13 | 4,565 | 4,640 | 4,555 | 4,610 | 123,300 | 4,610 |
| 2022-06-10 | 4,600 | 4,630 | 4,570 | 4,580 | 131,500 | 4,580 |
| 2022-06-09 | 4,640 | 4,660 | 4,605 | 4,635 | 108,600 | 4,635 |
| 2022-06-08 | 4,645 | 4,675 | 4,615 | 4,645 | 148,200 | 4,645 |
| 2022-06-07 | 4,665 | 4,675 | 4,605 | 4,620 | 191,900 | 4,620 |
| 2022-06-06 | 4,600 | 4,690 | 4,595 | 4,675 | 144,700 | 4,675 |
| 2022-06-03 | 4,550 | 4,605 | 4,530 | 4,575 | 113,400 | 4,575 |
| 2022-06-02 | 4,605 | 4,630 | 4,520 | 4,550 | 222,000 | 4,550 |
| 2022-06-01 | 4,460 | 4,635 | 4,445 | 4,600 | 335,600 | 4,600 |
| 2022-05-31 | 4,395 | 4,495 | 4,370 | 4,430 | 262,700 | 4,430 |
| 2022-05-30 | 4,300 | 4,445 | 4,285 | 4,405 | 602,700 | 4,405 |
| 2022-05-27 | 4,245 | 4,295 | 4,220 | 4,290 | 1,632,000 | 4,290 |
| 2022-05-26 | 4,355 | 4,400 | 4,235 | 4,240 | 631,500 | 4,240 |
| 2022-05-25 | 4,440 | 4,450 | 4,360 | 4,370 | 290,000 | 4,370 |
| 2022-05-24 | 4,445 | 4,515 | 4,420 | 4,420 | 358,500 | 4,420 |
| 2022-05-23 | 4,380 | 4,435 | 4,350 | 4,430 | 321,200 | 4,430 |
| 2022-05-20 | 4,330 | 4,380 | 4,320 | 4,355 | 459,900 | 4,355 |
| 2022-05-19 | 4,300 | 4,310 | 4,255 | 4,300 | 203,000 | 4,300 |
| 2022-05-18 | 4,310 | 4,380 | 4,275 | 4,370 | 189,800 | 4,370 |
| 2022-05-17 | 4,350 | 4,355 | 4,220 | 4,270 | 178,100 | 4,270 |
| 2022-05-16 | 4,360 | 4,370 | 4,315 | 4,340 | 223,300 | 4,340 |
| 2022-05-13 | 4,360 | 4,360 | 4,265 | 4,305 | 293,500 | 4,305 |
| 2022-05-12 | 4,390 | 4,390 | 4,315 | 4,330 | 186,400 | 4,330 |
| 2022-05-11 | 4,340 | 4,365 | 4,300 | 4,335 | 125,900 | 4,335 |
| 2022-05-10 | 4,350 | 4,375 | 4,325 | 4,355 | 184,900 | 4,355 |
| 2022-05-09 | 4,395 | 4,425 | 4,365 | 4,380 | 179,800 | 4,380 |
| 2022-05-06 | 4,450 | 4,455 | 4,355 | 4,410 | 276,200 | 4,410 |
| 2022-05-02 | 4,400 | 4,475 | 4,375 | 4,420 | 319,700 | 4,420 |
| 2022-04-28 | 4,305 | 4,400 | 4,305 | 4,375 | 196,800 | 4,375 |
| 2022-04-27 | 4,265 | 4,345 | 4,265 | 4,275 | 255,500 | 4,275 |
| 2022-04-26 | 4,315 | 4,330 | 4,255 | 4,290 | 233,400 | 4,290 |
| 2022-04-25 | 4,250 | 4,385 | 4,195 | 4,325 | 321,600 | 4,325 |
| 2022-04-22 | 4,260 | 4,310 | 4,205 | 4,225 | 181,200 | 4,225 |
| 2022-04-21 | 4,200 | 4,270 | 4,200 | 4,240 | 221,100 | 4,240 |
| 2022-04-20 | 4,155 | 4,210 | 4,125 | 4,165 | 138,500 | 4,165 |
| 2022-04-19 | 4,020 | 4,115 | 4,000 | 4,095 | 120,300 | 4,095 |
| 2022-04-18 | 3,965 | 4,005 | 3,935 | 4,000 | 120,400 | 4,000 |
| 2022-04-15 | 4,050 | 4,085 | 3,960 | 4,015 | 233,700 | 4,015 |
| 2022-04-14 | 4,085 | 4,120 | 4,020 | 4,065 | 240,900 | 4,065 |
| 2022-04-13 | 4,115 | 4,165 | 4,080 | 4,155 | 184,600 | 4,155 |
| 2022-04-12 | 4,030 | 4,210 | 4,015 | 4,120 | 403,000 | 4,120 |
| 2022-04-11 | 3,840 | 4,060 | 3,810 | 4,045 | 494,900 | 4,045 |
| 2022-04-08 | 3,700 | 3,730 | 3,660 | 3,700 | 135,100 | 3,700 |
| 2022-04-07 | 3,620 | 3,660 | 3,615 | 3,630 | 98,900 | 3,630 |
| 2022-04-06 | 3,650 | 3,680 | 3,625 | 3,635 | 163,800 | 3,635 |
| 2022-04-05 | 3,705 | 3,725 | 3,675 | 3,675 | 113,900 | 3,675 |
| 2022-04-04 | 3,685 | 3,730 | 3,675 | 3,725 | 94,200 | 3,725 |
| 2022-04-01 | 3,710 | 3,725 | 3,670 | 3,715 | 113,600 | 3,715 |
| 2022-03-31 | 3,715 | 3,740 | 3,700 | 3,710 | 116,300 | 3,710 |
| 2022-03-30 | 3,685 | 3,725 | 3,665 | 3,715 | 130,300 | 3,715 |
| 2022-03-29 | 3,795 | 3,800 | 3,735 | 3,755 | 127,000 | 3,755 |
| 2022-03-28 | 3,760 | 3,815 | 3,755 | 3,805 | 87,300 | 3,805 |
| 2022-03-25 | 3,710 | 3,750 | 3,705 | 3,745 | 87,400 | 3,745 |
| 2022-03-24 | 3,675 | 3,685 | 3,640 | 3,685 | 73,100 | 3,685 |
| 2022-03-23 | 3,690 | 3,705 | 3,670 | 3,685 | 76,900 | 3,685 |
| 2022-03-22 | 3,700 | 3,705 | 3,650 | 3,675 | 78,300 | 3,675 |
| 2022-03-18 | 3,610 | 3,665 | 3,610 | 3,640 | 110,500 | 3,640 |
| 2022-03-17 | 3,700 | 3,700 | 3,630 | 3,665 | 80,800 | 3,665 |
| 2022-03-16 | 3,725 | 3,730 | 3,670 | 3,670 | 108,100 | 3,670 |
| 2022-03-15 | 3,640 | 3,700 | 3,635 | 3,700 | 105,500 | 3,700 |
| 2022-03-14 | 3,650 | 3,685 | 3,650 | 3,655 | 129,400 | 3,655 |
| 2022-03-11 | 3,570 | 3,625 | 3,550 | 3,615 | 147,600 | 3,615 |
| 2022-03-10 | 3,505 | 3,540 | 3,495 | 3,540 | 162,700 | 3,540 |
| 2022-03-09 | 3,380 | 3,470 | 3,375 | 3,455 | 178,900 | 3,455 |
| 2022-03-08 | 3,390 | 3,445 | 3,360 | 3,365 | 160,400 | 3,365 |
| 2022-03-07 | 3,385 | 3,430 | 3,380 | 3,405 | 132,400 | 3,405 |
| 2022-03-04 | 3,430 | 3,450 | 3,415 | 3,425 | 133,900 | 3,425 |
| 2022-03-03 | 3,430 | 3,440 | 3,405 | 3,440 | 102,000 | 3,440 |
| 2022-03-02 | 3,350 | 3,390 | 3,345 | 3,380 | 61,000 | 3,380 |
| 2022-03-01 | 3,380 | 3,385 | 3,355 | 3,355 | 47,200 | 3,355 |
| 2022-02-28 | 3,350 | 3,375 | 3,330 | 3,375 | 96,700 | 3,375 |
| 2022-02-25 | 3,370 | 3,380 | 3,335 | 3,350 | 57,500 | 3,350 |
| 2022-02-24 | 3,350 | 3,395 | 3,330 | 3,390 | 75,200 | 3,390 |
| 2022-02-22 | 3,360 | 3,380 | 3,325 | 3,370 | 79,500 | 3,370 |
| 2022-02-21 | 3,385 | 3,415 | 3,355 | 3,400 | 75,400 | 3,400 |
| 2022-02-18 | 3,380 | 3,435 | 3,380 | 3,420 | 64,700 | 3,420 |
| 2022-02-17 | 3,460 | 3,460 | 3,385 | 3,395 | 65,800 | 3,395 |
| 2022-02-16 | 3,480 | 3,485 | 3,460 | 3,470 | 99,000 | 3,470 |
| 2022-02-15 | 3,395 | 3,450 | 3,395 | 3,450 | 127,000 | 3,450 |
| 2022-02-14 | 3,380 | 3,405 | 3,370 | 3,395 | 90,500 | 3,395 |
| 2022-02-10 | 3,405 | 3,420 | 3,340 | 3,420 | 146,900 | 3,420 |
| 2022-02-09 | 3,355 | 3,400 | 3,345 | 3,380 | 96,900 | 3,380 |
| 2022-02-08 | 3,300 | 3,355 | 3,275 | 3,330 | 100,900 | 3,330 |
| 2022-02-07 | 3,240 | 3,290 | 3,235 | 3,275 | 87,200 | 3,275 |
| 2022-02-04 | 3,250 | 3,280 | 3,250 | 3,265 | 84,100 | 3,265 |
| 2022-02-03 | 3,275 | 3,300 | 3,245 | 3,265 | 215,400 | 3,265 |
| 2022-02-02 | 3,310 | 3,325 | 3,285 | 3,310 | 64,500 | 3,310 |
| 2022-02-01 | 3,305 | 3,340 | 3,300 | 3,310 | 90,900 | 3,310 |
| 2022-01-31 | 3,340 | 3,375 | 3,305 | 3,360 | 74,500 | 3,360 |
| 2022-01-28 | 3,320 | 3,320 | 3,300 | 3,310 | 68,900 | 3,310 |
| 2022-01-27 | 3,305 | 3,305 | 3,230 | 3,265 | 92,400 | 3,265 |
| 2022-01-26 | 3,345 | 3,355 | 3,295 | 3,300 | 64,200 | 3,300 |
| 2022-01-25 | 3,240 | 3,305 | 3,240 | 3,305 | 110,000 | 3,305 |
| 2022-01-24 | 3,260 | 3,310 | 3,260 | 3,300 | 63,600 | 3,300 |
| 2022-01-21 | 3,250 | 3,300 | 3,245 | 3,290 | 60,100 | 3,290 |
| 2022-01-20 | 3,220 | 3,295 | 3,220 | 3,270 | 83,700 | 3,270 |
| 2022-01-19 | 3,285 | 3,295 | 3,210 | 3,220 | 122,200 | 3,220 |
| 2022-01-18 | 3,370 | 3,400 | 3,335 | 3,345 | 101,000 | 3,345 |
| 2022-01-17 | 3,415 | 3,455 | 3,335 | 3,345 | 117,300 | 3,345 |
| 2022-01-14 | 3,390 | 3,450 | 3,350 | 3,420 | 307,300 | 3,420 |
| 2022-01-13 | 3,255 | 3,265 | 3,225 | 3,245 | 67,900 | 3,245 |
| 2022-01-12 | 3,235 | 3,280 | 3,220 | 3,265 | 71,000 | 3,265 |
| 2022-01-11 | 3,300 | 3,300 | 3,215 | 3,220 | 87,400 | 3,220 |
| 2022-01-07 | 3,315 | 3,330 | 3,265 | 3,295 | 84,500 | 3,295 |
| 2022-01-06 | 3,345 | 3,370 | 3,305 | 3,305 | 67,200 | 3,305 |
| 2022-01-05 | 3,355 | 3,370 | 3,320 | 3,360 | 62,200 | 3,360 |
| 2022-01-04 | 3,330 | 3,340 | 3,295 | 3,335 | 75,300 | 3,335 |
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
