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
2022-12-024,6004,6004,4854,515132,3004,515
2022-12-014,6904,7104,6304,63062,3004,630
2022-11-304,6754,6954,6404,69082,1004,690
2022-11-294,7454,7454,6504,69590,3004,695
2022-11-284,7954,7954,7304,770122,0004,770
2022-11-254,8404,8404,7604,79544,6004,795
2022-11-244,8304,8654,7904,79077,0004,790
2022-11-224,7354,8204,7354,82082,5004,820
2022-11-214,7354,7404,6754,71588,1004,715
2022-11-184,7604,7704,6854,71556,3004,715
2022-11-174,6654,7404,6604,73088,9004,730
2022-11-164,6504,6704,5804,64587,6004,645
2022-11-154,5754,6504,5654,61066,5004,610
2022-11-144,7604,7904,6104,615142,7004,615
2022-11-114,9754,9754,7154,760160,8004,760
2022-11-104,8104,9154,8104,89067,4004,890
2022-11-094,9004,9104,8154,86565,5004,865
2022-11-084,8754,9104,8204,88591,4004,885
2022-11-074,8554,8604,7754,78577,9004,785
2022-11-044,8604,8904,8104,81589,1004,815
2022-11-024,9454,9904,9254,945109,4004,945
2022-11-014,8954,9154,8554,88555,1004,885
2022-10-314,8304,9104,8304,900112,3004,900
2022-10-284,6904,8004,6804,775305,2004,775
2022-10-274,7654,7804,6954,74581,4004,745
2022-10-264,8504,8804,7554,755120,3004,755
2022-10-254,7004,8454,6904,815182,7004,815
2022-10-244,7004,7154,6504,67089,9004,670
2022-10-214,5904,7004,5804,680121,9004,680
2022-10-204,6354,6604,5654,600106,6004,600
2022-10-194,7354,7604,6604,665145,4004,665
2022-10-184,7004,7404,6304,685174,8004,685
2022-10-174,6154,6654,5704,635193,0004,635
2022-10-144,4804,6354,4704,620364,2004,620
2022-10-134,3054,4304,2954,410289,4004,410
2022-10-124,2654,3104,1904,305398,2004,305
2022-10-114,5004,5854,2754,285969,0004,285
2022-10-075,0405,1104,9855,020247,7005,020
2022-10-064,9805,0404,9754,990128,8004,990
2022-10-055,0005,0404,9304,950107,8004,950
2022-10-044,9304,9804,9054,955104,8004,955
2022-10-034,8304,8354,7904,83575,8004,835
2022-09-304,8154,8554,7854,81099,3004,810
2022-09-294,8154,8704,7804,85590,9004,855
2022-09-284,8104,8204,7004,74583,7004,745
2022-09-274,7904,8454,7454,80586,6004,805
2022-09-264,8254,8504,7404,740124,5004,740
2022-09-224,8204,8904,8054,86070,3004,860
2022-09-214,8454,9054,8354,88087,6004,880
2022-09-204,8354,9104,8354,84586,8004,845
2022-09-164,8804,8804,7654,785135,4004,785
2022-09-155,0305,0304,8954,920147,0004,920
2022-09-145,0805,0805,0005,000121,9005,000
2022-09-135,1605,1805,1305,13056,6005,130
2022-09-125,2005,2005,1405,19052,8005,190
2022-09-095,1705,2705,1605,22096,3005,220
2022-09-085,1305,2205,1305,220122,9005,220
2022-09-074,9805,0904,9805,05075,7005,050
2022-09-065,0505,0804,9955,02058,0005,020
2022-09-055,0005,0404,9605,01072,3005,010
2022-09-025,0505,0604,9855,02055,9005,020
2022-09-015,1305,1605,0505,05077,5005,050
2022-08-315,0405,1905,0305,170150,8005,170
2022-08-305,0105,0805,0005,05079,8005,050
2022-08-294,9454,9954,9304,96588,7004,965
2022-08-265,0705,0905,0005,03079,9005,030
2022-08-255,0405,0905,0005,05096,8005,050
2022-08-245,0205,0204,9455,01080,9005,010
2022-08-235,0005,0604,9805,010101,4005,010
2022-08-224,9004,9404,8754,93549,1004,935
2022-08-194,9004,9254,8754,92073,4004,920
2022-08-184,8804,8804,8204,85059,9004,850
2022-08-174,8704,8904,8304,85080,4004,850
2022-08-164,8404,8704,8154,83088,5004,830
2022-08-154,8154,8154,7254,78069,1004,780
2022-08-124,8354,8604,7504,765115,3004,765
2022-08-104,7454,7854,7204,76584,8004,765
2022-08-094,8204,8404,7304,74580,2004,745
2022-08-084,7004,7954,6904,79069,0004,790
2022-08-054,7304,7504,7054,735134,0004,735
2022-08-044,8454,8554,7454,765107,1004,765
2022-08-034,8804,8904,8254,84076,2004,840
2022-08-024,9604,9904,8854,89087,1004,890
2022-08-014,8554,9254,8454,92081,6004,920
2022-07-294,8604,8704,8104,83084,5004,830
2022-07-284,8504,8554,7904,85092,8004,850
2022-07-274,8654,8704,8204,83597,4004,835
2022-07-264,9104,9404,8804,895107,1004,895
2022-07-254,9004,9604,9004,930107,5004,930
2022-07-224,8904,9354,8554,925198,2004,925
2022-07-214,7604,9704,7604,960276,7004,960
2022-07-204,8554,8554,7454,820417,0004,820
2022-07-194,9654,9854,8654,885253,8004,885
2022-07-155,0505,1804,9955,000541,2005,000
2022-07-144,6055,0504,6005,030910,9005,030
2022-07-134,3654,3654,3054,350158,5004,350
2022-07-124,3804,3904,3354,365104,6004,365
2022-07-114,4054,4454,3754,41088,1004,410
2022-07-084,3004,4104,2804,345218,1004,345
2022-07-074,3854,4004,2504,300257,0004,300
2022-07-064,4954,5104,3854,395193,5004,395
2022-07-054,5654,6004,5404,590129,4004,590
2022-07-044,5454,5554,5154,53554,6004,535
2022-07-014,5754,6204,4904,505104,3004,505
2022-06-304,6004,6704,5654,575147,8004,575
2022-06-294,5904,6254,5504,590154,7004,590
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