1377 (株)サカタのタネ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 3,455 | 3,455 | 3,385 | 3,385 | 113,700 | 3,385 |
| 2024-07-25 | 3,455 | 3,465 | 3,425 | 3,430 | 112,700 | 3,430 |
| 2024-07-24 | 3,530 | 3,555 | 3,485 | 3,485 | 80,600 | 3,485 |
| 2024-07-23 | 3,535 | 3,555 | 3,515 | 3,555 | 59,000 | 3,555 |
| 2024-07-22 | 3,550 | 3,550 | 3,515 | 3,535 | 86,000 | 3,535 |
| 2024-07-19 | 3,540 | 3,550 | 3,515 | 3,540 | 72,100 | 3,540 |
| 2024-07-18 | 3,525 | 3,570 | 3,520 | 3,530 | 154,800 | 3,530 |
| 2024-07-17 | 3,505 | 3,530 | 3,490 | 3,530 | 153,900 | 3,530 |
| 2024-07-16 | 3,500 | 3,520 | 3,440 | 3,505 | 305,100 | 3,505 |
| 2024-07-12 | 3,475 | 3,545 | 3,465 | 3,540 | 327,200 | 3,540 |
| 2024-07-11 | 3,475 | 3,485 | 3,460 | 3,470 | 119,000 | 3,470 |
| 2024-07-10 | 3,460 | 3,480 | 3,445 | 3,470 | 94,300 | 3,470 |
| 2024-07-09 | 3,440 | 3,455 | 3,430 | 3,445 | 70,700 | 3,445 |
| 2024-07-08 | 3,445 | 3,450 | 3,425 | 3,435 | 56,500 | 3,435 |
| 2024-07-05 | 3,475 | 3,480 | 3,440 | 3,455 | 62,100 | 3,455 |
| 2024-07-04 | 3,460 | 3,470 | 3,455 | 3,465 | 37,100 | 3,465 |
| 2024-07-03 | 3,460 | 3,465 | 3,445 | 3,465 | 58,700 | 3,465 |
| 2024-07-02 | 3,440 | 3,475 | 3,425 | 3,465 | 122,800 | 3,465 |
| 2024-07-01 | 3,450 | 3,460 | 3,445 | 3,445 | 38,500 | 3,445 |
| 2024-06-28 | 3,465 | 3,470 | 3,430 | 3,445 | 96,800 | 3,445 |
| 2024-06-27 | 3,455 | 3,460 | 3,440 | 3,455 | 54,200 | 3,455 |
| 2024-06-26 | 3,470 | 3,470 | 3,445 | 3,450 | 62,300 | 3,450 |
| 2024-06-25 | 3,465 | 3,470 | 3,455 | 3,460 | 65,000 | 3,460 |
| 2024-06-24 | 3,440 | 3,460 | 3,435 | 3,445 | 54,200 | 3,445 |
| 2024-06-21 | 3,440 | 3,455 | 3,420 | 3,420 | 98,300 | 3,420 |
| 2024-06-20 | 3,410 | 3,435 | 3,405 | 3,435 | 51,200 | 3,435 |
| 2024-06-19 | 3,380 | 3,410 | 3,370 | 3,410 | 82,500 | 3,410 |
| 2024-06-18 | 3,355 | 3,385 | 3,355 | 3,365 | 54,400 | 3,365 |
| 2024-06-17 | 3,365 | 3,370 | 3,330 | 3,355 | 93,300 | 3,355 |
| 2024-06-14 | 3,325 | 3,375 | 3,315 | 3,375 | 101,300 | 3,375 |
| 2024-06-13 | 3,365 | 3,370 | 3,335 | 3,335 | 75,600 | 3,335 |
| 2024-06-12 | 3,380 | 3,380 | 3,360 | 3,370 | 44,100 | 3,370 |
| 2024-06-11 | 3,385 | 3,395 | 3,365 | 3,375 | 61,600 | 3,375 |
| 2024-06-10 | 3,365 | 3,380 | 3,360 | 3,375 | 49,900 | 3,375 |
| 2024-06-07 | 3,345 | 3,370 | 3,335 | 3,365 | 50,800 | 3,365 |
| 2024-06-06 | 3,355 | 3,360 | 3,335 | 3,340 | 80,700 | 3,340 |
| 2024-06-05 | 3,335 | 3,360 | 3,330 | 3,345 | 148,400 | 3,345 |
| 2024-06-04 | 3,350 | 3,360 | 3,320 | 3,350 | 181,800 | 3,350 |
| 2024-06-03 | 3,380 | 3,385 | 3,350 | 3,360 | 164,100 | 3,360 |
| 2024-05-31 | 3,340 | 3,375 | 3,335 | 3,375 | 249,200 | 3,375 |
| 2024-05-30 | 3,260 | 3,345 | 3,250 | 3,345 | 446,000 | 3,345 |
| 2024-05-29 | 3,435 | 3,480 | 3,345 | 3,345 | 1,052,100 | 3,345 |
| 2024-05-28 | 3,445 | 3,455 | 3,430 | 3,445 | 340,100 | 3,445 |
| 2024-05-27 | 3,460 | 3,465 | 3,415 | 3,440 | 317,700 | 3,440 |
| 2024-05-24 | 3,425 | 3,465 | 3,425 | 3,460 | 215,300 | 3,460 |
| 2024-05-23 | 3,470 | 3,475 | 3,435 | 3,465 | 241,700 | 3,465 |
| 2024-05-22 | 3,535 | 3,535 | 3,465 | 3,475 | 321,400 | 3,475 |
| 2024-05-21 | 3,555 | 3,560 | 3,535 | 3,540 | 171,100 | 3,540 |
| 2024-05-20 | 3,550 | 3,565 | 3,550 | 3,550 | 126,700 | 3,550 |
| 2024-05-17 | 3,580 | 3,585 | 3,550 | 3,555 | 207,200 | 3,555 |
| 2024-05-16 | 3,650 | 3,660 | 3,590 | 3,600 | 163,700 | 3,600 |
| 2024-05-15 | 3,670 | 3,680 | 3,655 | 3,655 | 95,500 | 3,655 |
| 2024-05-14 | 3,685 | 3,700 | 3,675 | 3,685 | 73,800 | 3,685 |
| 2024-05-13 | 3,660 | 3,680 | 3,645 | 3,680 | 75,800 | 3,680 |
| 2024-05-10 | 3,660 | 3,680 | 3,655 | 3,665 | 90,200 | 3,665 |
| 2024-05-09 | 3,685 | 3,695 | 3,665 | 3,675 | 75,100 | 3,675 |
| 2024-05-08 | 3,660 | 3,690 | 3,650 | 3,660 | 116,300 | 3,660 |
| 2024-05-07 | 3,610 | 3,680 | 3,610 | 3,665 | 167,400 | 3,665 |
| 2024-05-02 | 3,670 | 3,675 | 3,630 | 3,655 | 116,700 | 3,655 |
| 2024-05-01 | 3,635 | 3,690 | 3,625 | 3,670 | 117,200 | 3,670 |
| 2024-04-30 | 3,610 | 3,640 | 3,580 | 3,635 | 140,800 | 3,635 |
| 2024-04-26 | 3,590 | 3,610 | 3,570 | 3,605 | 121,200 | 3,605 |
| 2024-04-25 | 3,595 | 3,610 | 3,580 | 3,600 | 105,200 | 3,600 |
| 2024-04-24 | 3,600 | 3,600 | 3,575 | 3,595 | 103,700 | 3,595 |
| 2024-04-23 | 3,600 | 3,610 | 3,590 | 3,595 | 74,100 | 3,595 |
| 2024-04-22 | 3,565 | 3,610 | 3,555 | 3,600 | 111,800 | 3,600 |
| 2024-04-19 | 3,550 | 3,560 | 3,505 | 3,530 | 180,200 | 3,530 |
| 2024-04-18 | 3,530 | 3,585 | 3,530 | 3,565 | 116,100 | 3,565 |
| 2024-04-17 | 3,585 | 3,590 | 3,535 | 3,545 | 225,800 | 3,545 |
| 2024-04-16 | 3,605 | 3,620 | 3,585 | 3,590 | 112,300 | 3,590 |
| 2024-04-15 | 3,610 | 3,610 | 3,580 | 3,605 | 129,600 | 3,605 |
| 2024-04-12 | 3,625 | 3,630 | 3,605 | 3,620 | 95,500 | 3,620 |
| 2024-04-11 | 3,575 | 3,635 | 3,560 | 3,610 | 119,700 | 3,610 |
| 2024-04-10 | 3,595 | 3,610 | 3,575 | 3,585 | 145,300 | 3,585 |
| 2024-04-09 | 3,630 | 3,635 | 3,580 | 3,600 | 204,800 | 3,600 |
| 2024-04-08 | 3,800 | 3,805 | 3,645 | 3,645 | 416,600 | 3,645 |
| 2024-04-05 | 3,675 | 3,730 | 3,660 | 3,700 | 234,100 | 3,700 |
| 2024-04-04 | 3,675 | 3,705 | 3,665 | 3,690 | 115,400 | 3,690 |
| 2024-04-03 | 3,655 | 3,685 | 3,645 | 3,665 | 103,200 | 3,665 |
| 2024-04-02 | 3,730 | 3,730 | 3,670 | 3,670 | 125,300 | 3,670 |
| 2024-04-01 | 3,750 | 3,760 | 3,730 | 3,730 | 99,000 | 3,730 |
| 2024-03-29 | 3,725 | 3,745 | 3,705 | 3,730 | 102,400 | 3,730 |
| 2024-03-28 | 3,725 | 3,730 | 3,695 | 3,705 | 80,400 | 3,705 |
| 2024-03-27 | 3,745 | 3,750 | 3,720 | 3,735 | 102,900 | 3,735 |
| 2024-03-26 | 3,700 | 3,725 | 3,685 | 3,715 | 100,100 | 3,715 |
| 2024-03-25 | 3,755 | 3,760 | 3,700 | 3,700 | 130,400 | 3,700 |
| 2024-03-22 | 3,720 | 3,770 | 3,710 | 3,760 | 144,100 | 3,760 |
| 2024-03-21 | 3,705 | 3,710 | 3,680 | 3,695 | 137,200 | 3,695 |
| 2024-03-19 | 3,655 | 3,675 | 3,630 | 3,675 | 80,700 | 3,675 |
| 2024-03-18 | 3,645 | 3,665 | 3,630 | 3,660 | 82,900 | 3,660 |
| 2024-03-15 | 3,615 | 3,640 | 3,595 | 3,620 | 91,200 | 3,620 |
| 2024-03-14 | 3,605 | 3,630 | 3,590 | 3,615 | 89,100 | 3,615 |
| 2024-03-13 | 3,630 | 3,640 | 3,580 | 3,605 | 119,200 | 3,605 |
| 2024-03-12 | 3,650 | 3,650 | 3,575 | 3,615 | 199,700 | 3,615 |
| 2024-03-11 | 3,675 | 3,680 | 3,630 | 3,655 | 110,800 | 3,655 |
| 2024-03-08 | 3,660 | 3,705 | 3,645 | 3,680 | 127,200 | 3,680 |
| 2024-03-07 | 3,725 | 3,735 | 3,670 | 3,670 | 189,700 | 3,670 |
| 2024-03-06 | 3,675 | 3,720 | 3,675 | 3,720 | 117,000 | 3,720 |
| 2024-03-05 | 3,675 | 3,695 | 3,660 | 3,675 | 116,700 | 3,675 |
| 2024-03-04 | 3,665 | 3,700 | 3,660 | 3,675 | 132,400 | 3,675 |
| 2024-03-01 | 3,630 | 3,665 | 3,630 | 3,655 | 93,300 | 3,655 |
| 2024-02-29 | 3,625 | 3,645 | 3,615 | 3,630 | 122,000 | 3,630 |
| 2024-02-28 | 3,635 | 3,645 | 3,615 | 3,625 | 122,500 | 3,625 |
| 2024-02-27 | 3,650 | 3,685 | 3,635 | 3,655 | 140,700 | 3,655 |
| 2024-02-26 | 3,680 | 3,690 | 3,660 | 3,670 | 114,600 | 3,670 |
| 2024-02-22 | 3,670 | 3,675 | 3,635 | 3,665 | 158,900 | 3,665 |
| 2024-02-21 | 3,700 | 3,705 | 3,645 | 3,655 | 292,700 | 3,655 |
| 2024-02-20 | 3,790 | 3,790 | 3,725 | 3,740 | 321,900 | 3,740 |
| 2024-02-19 | 3,840 | 3,855 | 3,770 | 3,830 | 1,016,900 | 3,830 |
| 2024-02-16 | 3,495 | 3,520 | 3,475 | 3,515 | 158,000 | 3,515 |
| 2024-02-15 | 3,515 | 3,520 | 3,470 | 3,490 | 160,100 | 3,490 |
| 2024-02-14 | 3,550 | 3,550 | 3,505 | 3,515 | 124,100 | 3,515 |
| 2024-02-13 | 3,540 | 3,565 | 3,510 | 3,555 | 190,700 | 3,555 |
| 2024-02-09 | 3,485 | 3,535 | 3,485 | 3,520 | 147,900 | 3,520 |
| 2024-02-08 | 3,495 | 3,510 | 3,470 | 3,490 | 167,500 | 3,490 |
| 2024-02-07 | 3,545 | 3,550 | 3,490 | 3,500 | 281,100 | 3,500 |
| 2024-02-06 | 3,545 | 3,565 | 3,510 | 3,550 | 159,700 | 3,550 |
| 2024-02-05 | 3,525 | 3,550 | 3,505 | 3,540 | 319,000 | 3,540 |
| 2024-02-02 | 3,605 | 3,610 | 3,530 | 3,530 | 371,500 | 3,530 |
| 2024-02-01 | 3,660 | 3,670 | 3,610 | 3,610 | 192,400 | 3,610 |
| 2024-01-31 | 3,665 | 3,685 | 3,650 | 3,685 | 142,600 | 3,685 |
| 2024-01-30 | 3,695 | 3,705 | 3,670 | 3,675 | 116,000 | 3,675 |
| 2024-01-29 | 3,680 | 3,705 | 3,665 | 3,695 | 104,000 | 3,695 |
| 2024-01-26 | 3,700 | 3,700 | 3,650 | 3,665 | 197,400 | 3,665 |
| 2024-01-25 | 3,685 | 3,720 | 3,675 | 3,715 | 158,700 | 3,715 |
| 2024-01-24 | 3,730 | 3,735 | 3,685 | 3,685 | 253,100 | 3,685 |
| 2024-01-23 | 3,770 | 3,785 | 3,745 | 3,750 | 189,000 | 3,750 |
| 2024-01-22 | 3,775 | 3,780 | 3,750 | 3,770 | 147,500 | 3,770 |
| 2024-01-19 | 3,780 | 3,780 | 3,745 | 3,745 | 139,400 | 3,745 |
| 2024-01-18 | 3,775 | 3,780 | 3,755 | 3,765 | 87,100 | 3,765 |
| 2024-01-17 | 3,795 | 3,815 | 3,755 | 3,760 | 234,900 | 3,760 |
| 2024-01-16 | 3,905 | 3,910 | 3,780 | 3,780 | 519,000 | 3,780 |
| 2024-01-15 | 3,925 | 3,965 | 3,860 | 3,945 | 243,200 | 3,945 |
| 2024-01-12 | 4,050 | 4,065 | 4,010 | 4,045 | 110,900 | 4,045 |
| 2024-01-11 | 4,050 | 4,060 | 4,030 | 4,040 | 102,100 | 4,040 |
| 2024-01-10 | 3,990 | 4,015 | 3,965 | 4,000 | 96,400 | 4,000 |
| 2024-01-09 | 3,910 | 3,975 | 3,910 | 3,975 | 105,300 | 3,975 |
| 2024-01-05 | 3,920 | 3,920 | 3,890 | 3,910 | 62,600 | 3,910 |
| 2024-01-04 | 3,915 | 3,920 | 3,860 | 3,920 | 61,000 | 3,920 |
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
