1377 (株)サカタのタネ の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-033,1303,1753,1153,17060,2003,170
2021-12-023,1103,1503,1103,11088,7003,110
2021-12-013,1203,1453,1103,13561,8003,135
2021-11-303,1303,1903,1153,125115,0003,125
2021-11-293,1403,1603,1103,125127,1003,125
2021-11-263,2153,2153,1553,175136,9003,175
2021-11-253,2403,2403,2153,21556,8003,215
2021-11-243,2503,2653,2353,23550,2003,235
2021-11-223,2653,2653,2303,24562,7003,245
2021-11-193,2653,2753,2553,27054,3003,270
2021-11-183,3053,3153,2503,26589,2003,265
2021-11-173,3603,3653,3153,31555,7003,315
2021-11-163,3753,3853,3353,34573,5003,345
2021-11-153,4203,4303,3553,35571,5003,355
2021-11-123,3853,4403,3853,41067,8003,410
2021-11-113,3903,4053,3753,38582,3003,385
2021-11-103,3603,3853,3353,365117,1003,365
2021-11-093,3703,3803,3453,35079,9003,350
2021-11-083,4053,4153,3653,37078,8003,370
2021-11-053,4203,4353,4203,42042,9003,420
2021-11-043,4503,4503,4203,435131,5003,435
2021-11-023,4753,4753,4403,45553,5003,455
2021-11-013,4853,5003,4603,50088,9003,500
2021-10-293,3753,4303,3753,43069,3003,430
2021-10-283,3753,3953,3653,39073,9003,390
2021-10-273,4003,4253,3903,39561,4003,395
2021-10-263,4203,4253,3903,40059,6003,400
2021-10-253,4053,4153,3953,40057,5003,400
2021-10-223,4253,4403,4153,43045,7003,430
2021-10-213,4203,4353,4203,42556,0003,425
2021-10-203,4503,4603,4353,44053,3003,440
2021-10-193,4703,4753,4453,45047,2003,450
2021-10-183,5053,5053,4503,47065,0003,470
2021-10-153,5303,5353,4903,52597,4003,525
2021-10-143,5003,5253,4803,505141,4003,505
2021-10-133,4653,5053,4553,500129,9003,500
2021-10-123,4503,4653,4353,44058,3003,440
2021-10-113,4653,4703,4353,47049,7003,470
2021-10-083,4553,4903,4503,46554,3003,465
2021-10-073,4753,4853,4253,42556,7003,425
2021-10-063,4303,4803,4303,45559,5003,455
2021-10-053,4253,4503,3903,40588,4003,405
2021-10-043,4203,4403,4053,43058,2003,430
2021-10-013,4803,4803,4153,430118,4003,430
2021-09-303,5103,5403,5053,51057,6003,510
2021-09-293,5153,5203,4803,510114,4003,510
2021-09-283,5553,5553,5153,55094,1003,550
2021-09-273,6203,6203,5553,56084,5003,560
2021-09-243,5953,6103,5753,600110,0003,600
2021-09-223,6303,6303,5503,550101,7003,550
2021-09-213,6103,6403,6103,62058,7003,620
2021-09-173,6803,6853,6453,68084,2003,680
2021-09-163,6203,6653,6203,66080,0003,660
2021-09-153,6553,6603,5903,59598,4003,595
2021-09-143,7003,7053,6603,685104,7003,685
2021-09-133,6803,6853,6603,67062,9003,670
2021-09-103,6403,6853,6403,685106,5003,685
2021-09-093,6503,6853,6453,65570,4003,655
2021-09-083,6403,6803,6403,67585,3003,675
2021-09-073,6753,6853,6603,66594,2003,665
2021-09-063,6403,6553,6303,65060,9003,650
2021-09-033,6003,6403,6003,630103,2003,630
2021-09-023,6003,6253,5953,62087,1003,620
2021-09-013,6203,6503,6153,62582,3003,625
2021-08-313,5903,6203,5853,60065,6003,600
2021-08-303,6353,6353,6103,63536,0003,635
2021-08-273,6203,6353,5953,60539,5003,605
2021-08-263,6303,6403,6203,62538,4003,625
2021-08-253,6253,6453,6203,63544,8003,635
2021-08-243,6203,6503,6103,62564,9003,625
2021-08-233,6003,6353,6003,61573,4003,615
2021-08-203,6053,6303,5453,55085,3003,550
2021-08-193,6053,6303,5953,60553,5003,605
2021-08-183,5903,6403,5903,61577,8003,615
2021-08-173,6553,6553,5953,60098,9003,600
2021-08-163,6503,6753,6203,62569,3003,625
2021-08-133,6503,7003,6503,68561,1003,685
2021-08-123,6453,6553,6303,64566,4003,645
2021-08-113,6053,6353,6003,61568,9003,615
2021-08-103,5703,6303,5703,60069,4003,600
2021-08-063,6553,6603,5553,56599,1003,565
2021-08-053,6153,6703,6153,63564,9003,635
2021-08-043,6703,6853,6353,64554,2003,645
2021-08-033,7003,7203,6403,65574,5003,655
2021-08-023,6353,7003,6203,67571,1003,675
2021-07-303,6603,6603,5653,58094,8003,580
2021-07-293,7103,7103,6653,67044,7003,670
2021-07-283,7253,7403,6953,70038,2003,700
2021-07-273,7203,7453,7003,73539,8003,735
2021-07-263,7453,7503,7003,71052,6003,710
2021-07-213,6903,7203,6603,68553,7003,685
2021-07-203,6653,6753,6503,65558,0003,655
2021-07-193,7203,7253,6803,69066,1003,690
2021-07-163,7953,8003,7253,730105,6003,730
2021-07-153,7853,9203,7753,830236,5003,830
2021-07-143,7903,8753,7653,855134,2003,855
2021-07-133,8103,8453,8053,83596,1003,835
2021-07-123,7203,7703,7053,75572,5003,755
2021-07-093,6503,6603,5953,65095,2003,650
2021-07-083,7253,7553,6953,69555,2003,695
2021-07-073,7253,7553,7053,71034,5003,710
2021-07-063,7703,7703,7353,73517,4003,735
2021-07-053,7603,7653,7303,74528,9003,745
2021-07-023,7303,7653,7303,76036,0003,760
2021-07-013,6653,7203,6603,72054,9003,720
2021-06-303,7153,7153,6503,65064,7003,650
2021-06-293,6853,6903,6603,67552,6003,675
2021-06-283,7453,7453,7003,72050,3003,720
2021-06-253,7503,7703,7303,74550,5003,745
2021-06-243,7103,7353,6953,73551,1003,735
2021-06-233,7703,7853,7403,75048,9003,750
2021-06-223,7403,7903,7103,75597,2003,755
2021-06-213,7003,7103,6703,69080,9003,690
2021-06-183,7953,7953,7403,74052,8003,740
2021-06-173,7953,7953,7503,76577,0003,765
2021-06-163,8103,8353,7753,79585,9003,795
2021-06-153,8453,8553,8253,85040,7003,850
2021-06-143,8653,8753,8353,85559,2003,855
2021-06-113,8903,8953,8353,85079,8003,850
2021-06-103,8403,8803,8153,865103,1003,865
2021-06-093,7803,8553,7703,840116,6003,840
2021-06-083,7653,7803,7453,76057,4003,760
2021-06-073,7603,7753,7453,77553,4003,775
2021-06-043,7403,7603,7203,74076,5003,740
2021-06-033,7203,7803,7103,77580,2003,775
2021-06-023,7303,7303,6753,72087,3003,720
2021-06-013,7253,7653,6853,73596,1003,735
2021-05-313,7103,8203,7103,715213,9003,715
2021-05-283,6453,7203,6303,680424,5003,680
2021-05-273,7053,7253,6303,6301,120,5003,630
2021-05-263,7253,7353,6903,720386,5003,720
2021-05-253,7703,7853,7103,725345,6003,725
2021-05-243,8203,8203,7703,770247,2003,770
2021-05-213,8753,8753,7853,800395,7003,800
2021-05-203,8153,8403,8053,815115,7003,815
2021-05-193,8003,8453,7853,83099,5003,830
2021-05-183,8103,8103,7753,805103,2003,805
2021-05-173,8603,8703,7903,790154,1003,790
2021-05-143,7853,8503,7553,845125,7003,845
2021-05-133,7653,7753,7353,74094,1003,740
2021-05-123,7753,7903,7553,76574,1003,765
2021-05-113,8103,8203,7803,79592,2003,795
2021-05-103,8503,8503,8053,82598,4003,825
2021-05-073,8753,8903,8453,85067,8003,850
2021-05-063,8853,8903,8603,86076,7003,860
2021-04-303,8653,8853,8503,85561,4003,855
2021-04-283,9103,9153,8553,85577,1003,855
2021-04-273,9353,9553,9203,93057,9003,930
2021-04-264,0154,0153,9203,92566,9003,925
2021-04-234,0304,0453,9954,00558,5004,005
2021-04-223,9904,0253,9604,015102,9004,015
2021-04-213,9503,9703,9103,92566,0003,925
2021-04-203,9653,9903,9353,97581,8003,975
2021-04-194,0204,0403,9804,00080,5004,000
2021-04-163,9653,9953,9403,97554,5003,975
2021-04-153,9253,9353,8953,92541,2003,925
2021-04-143,9103,9603,8803,925121,9003,925
2021-04-133,9403,9403,8603,860117,9003,860
2021-04-124,0404,0403,9103,935167,9003,935
2021-04-094,0254,0704,0104,06093,2004,060
2021-04-084,0204,0203,9603,97078,3003,970
2021-04-074,0054,0353,9954,02554,0004,025
2021-04-064,0954,1303,9904,01082,3004,010
2021-04-054,0804,0854,0304,04553,5004,045
2021-04-024,0454,0903,9854,01087,8004,010
2021-04-014,0804,1304,0354,04045,0004,040
2021-03-314,0754,1304,0754,09069,7004,090
2021-03-304,1254,1304,0954,11590,5004,115
2021-03-294,0754,1454,0754,130157,7004,130
2021-03-264,1004,1154,0504,07570,3004,075
2021-03-254,0054,0753,9954,07588,4004,075
2021-03-244,0054,0053,9353,93565,8003,935
2021-03-234,0404,0404,0004,00541,3004,005
2021-03-224,0454,0454,0004,03554,0004,035
2021-03-194,0604,0654,0154,04584,7004,045
2021-03-184,1004,1154,0754,09564,4004,095
2021-03-174,0404,0804,0204,08062,3004,080
2021-03-164,0104,0454,0004,04565,7004,045
2021-03-153,9954,0653,9854,065112,4004,065
2021-03-123,9203,9903,8803,980105,4003,980
2021-03-113,8803,9253,8703,92069,6003,920
2021-03-103,9153,9153,8603,88046,7003,880
2021-03-093,9303,9303,8653,90567,6003,905
2021-03-083,9753,9753,8553,88564,4003,885
2021-03-053,8953,9253,8103,92083,8003,920
2021-03-043,7653,8853,7653,87087,4003,870
2021-03-033,8103,8303,7603,80582,7003,805
2021-03-023,8003,8453,7803,83564,8003,835
2021-03-013,7453,7853,7253,77544,8003,775
2021-02-263,7703,7853,7003,70065,5003,700
2021-02-253,8003,8303,7653,80550,5003,805
2021-02-243,8503,8653,7803,78052,0003,780
2021-02-223,9103,9103,8603,88033,5003,880
2021-02-194,0054,0053,9053,91564,7003,915
2021-02-183,9804,0453,9604,02584,2004,025
2021-02-174,0004,0203,9603,98070,5003,980
2021-02-164,0004,0253,9503,98092,9003,980
2021-02-153,9704,0003,9153,98575,9003,985
2021-02-123,9453,9553,8853,93562,6003,935
2021-02-103,9953,9953,9053,93586,0003,935
2021-02-093,9453,9953,8803,98095,0003,980
2021-02-083,8753,9403,8703,935104,0003,935
2021-02-053,7853,8503,7703,830144,1003,830
2021-02-043,7403,7703,7253,73534,1003,735
2021-02-033,7453,7753,7203,74064,1003,740
2021-02-023,6753,7553,6653,74554,1003,745
2021-02-013,6753,7003,6453,64542,5003,645
2021-01-293,7453,7953,6953,695102,5003,695
2021-01-283,7353,7703,6803,74572,9003,745
2021-01-273,7803,7903,7253,77594,5003,775
2021-01-263,6353,7303,6203,73086,1003,730
2021-01-253,6403,6403,6003,63042,6003,630
2021-01-223,6403,6453,6103,61055,1003,610
2021-01-213,7203,7553,6703,67582,4003,675
2021-01-203,7153,7203,6703,72088,7003,720
2021-01-193,8003,8103,7253,74574,9003,745
2021-01-183,7903,7953,7403,77539,3003,775
2021-01-153,7953,8603,7503,800100,9003,800
2021-01-143,7803,8503,7453,810197,4003,810
2021-01-133,6653,7353,6353,720123,1003,720
2021-01-123,6553,6653,6253,65064,0003,650
2021-01-083,6053,6553,5953,65583,8003,655
2021-01-073,6103,6403,5903,61554,7003,615
2021-01-063,5903,6203,5753,61047,4003,610
2021-01-053,5653,6003,5553,55550,0003,555
2021-01-043,5753,5753,4903,56042,3003,560

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