1377 (株)サカタのタネ の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-273,5203,5253,4753,480140,3003,480
2020-11-263,5053,5503,4953,530120,8003,530
2020-11-253,5303,5553,4903,515188,4003,515
2020-11-243,5603,5603,4753,49596,8003,495
2020-11-203,5103,5203,4803,50567,4003,505
2020-11-193,4603,5553,4503,51089,7003,510
2020-11-183,5253,5253,4953,49567,2003,495
2020-11-173,6003,6003,5253,53090,1003,530
2020-11-163,6403,6403,5553,585154,6003,585
2020-11-133,6453,6503,5753,605104,8003,605
2020-11-123,6903,7053,6503,68592,1003,685
2020-11-113,6853,7153,6503,690107,7003,690
2020-11-103,7253,7603,6453,645122,0003,645
2020-11-093,6903,7203,6603,68575,5003,685
2020-11-063,6853,7553,6503,66599,9003,665
2020-11-053,6703,6903,6403,660116,4003,660
2020-11-043,6503,6903,6053,67093,7003,670
2020-11-023,6353,6703,6003,63594,9003,635
2020-10-303,7253,7403,6653,68069,7003,680
2020-10-293,7753,8053,7353,76548,5003,765
2020-10-283,7453,8303,7403,82561,6003,825
2020-10-273,7003,7803,6753,78047,5003,780
2020-10-263,7653,7853,7103,72545,1003,725
2020-10-233,7703,8053,7203,77054,9003,770
2020-10-223,8053,8153,7453,76098,0003,760
2020-10-213,7953,8453,7903,84063,7003,840
2020-10-203,8503,8503,7703,79555,6003,795
2020-10-193,8503,8853,8153,85049,7003,850
2020-10-163,8853,8853,8303,84551,1003,845
2020-10-153,8703,8853,8203,85568,8003,855
2020-10-143,9553,9553,8753,89568,1003,895
2020-10-133,9203,9553,8553,955125,8003,955
2020-10-123,9004,0953,8803,990388,0003,990
2020-10-093,7653,7753,7253,74562,2003,745
2020-10-083,7803,8003,7353,80067,0003,800
2020-10-073,7853,7853,7203,73040,6003,730
2020-10-063,8003,8053,7653,78536,5003,785
2020-10-053,7903,8403,7453,77566,9003,775
2020-10-023,7703,8253,7603,80091,8003,800
2020-09-303,8653,8703,7703,77054,3003,770
2020-09-293,7703,9153,7253,895204,1003,895
2020-09-283,7003,7653,6853,760113,5003,760
2020-09-253,6403,6803,6403,66559,4003,665
2020-09-243,6253,6703,6103,61047,6003,610
2020-09-233,6003,6603,6003,65083,7003,650
2020-09-183,6803,7003,6553,69580,0003,695
2020-09-173,6603,6953,6253,67060,0003,670
2020-09-163,6253,6703,6203,67058,0003,670
2020-09-153,6203,6353,5503,59066,2003,590
2020-09-143,6003,6753,6003,67596,1003,675
2020-09-113,5753,5903,5503,58084,9003,580
2020-09-103,5103,5503,4853,55048,6003,550
2020-09-093,4503,5053,4503,49559,7003,495
2020-09-083,4503,5403,4503,53550,1003,535
2020-09-073,4703,5103,4653,47536,9003,475
2020-09-043,4803,5053,4703,48521,2003,485
2020-09-033,5653,5653,5203,52519,6003,525
2020-09-023,4953,5503,4653,55043,3003,550
2020-09-013,4703,4903,4303,47030,5003,470
2020-08-313,5103,5503,4803,48535,6003,485
2020-08-283,4853,5503,4203,46071,5003,460
2020-08-273,4953,5603,4903,50568,3003,505
2020-08-263,4503,4903,4403,49043,0003,490
2020-08-253,4853,4853,4303,43548,7003,435
2020-08-243,4503,4853,4103,43558,3003,435
2020-08-213,4853,5353,4453,48041,0003,480
2020-08-203,5103,5203,4353,44540,2003,445
2020-08-193,5453,5453,5003,51043,9003,510
2020-08-183,5403,5853,5203,54565,7003,545
2020-08-173,5503,5703,5053,51558,9003,515
2020-08-143,5353,5503,5003,52056,0003,520
2020-08-133,5353,5953,5303,535135,5003,535
2020-08-123,4203,5153,4053,500132,4003,500
2020-08-113,3403,4153,3403,415104,7003,415
2020-08-073,3753,3803,3003,31575,8003,315
2020-08-063,3803,3853,3353,37060,4003,370
2020-08-053,3603,4103,3403,38576,3003,385
2020-08-043,3403,3853,3353,36567,2003,365
2020-08-033,2553,3353,2503,32089,6003,320
2020-07-313,2653,3053,2253,22582,8003,225
2020-07-303,2703,3203,2603,29573,1003,295
2020-07-293,3003,3103,2503,26092,9003,260
2020-07-283,3353,3553,2903,31064,6003,310
2020-07-273,2753,3403,2753,33592,9003,335
2020-07-223,2803,3103,2603,27576,6003,275
2020-07-213,2503,3053,2403,27083,4003,270
2020-07-203,2203,2503,2203,23067,4003,230
2020-07-173,2503,2853,2053,220111,9003,220
2020-07-163,1803,2353,1553,215139,5003,215
2020-07-153,0903,1603,0453,135173,9003,135
2020-07-143,1903,2103,0353,075370,0003,075
2020-07-133,3053,3303,2853,31584,4003,315
2020-07-103,3003,3153,2603,275118,5003,275
2020-07-093,2753,3303,2603,30598,7003,305
2020-07-083,3053,3253,2603,26097,8003,260
2020-07-073,2503,3203,2103,315106,4003,315
2020-07-063,2503,2653,2153,250102,7003,250
2020-07-033,2953,2953,2253,25575,9003,255
2020-07-023,3053,3153,2153,285159,3003,285
2020-07-013,4303,4303,3003,315142,4003,315
2020-06-303,4603,4803,4303,440102,8003,440
2020-06-293,4303,4553,4203,43550,1003,435
2020-06-263,4603,4603,4253,44054,8003,440
2020-06-253,4453,4503,4103,41572,5003,415
2020-06-243,4303,4303,3753,41089,0003,410
2020-06-233,4403,4603,3903,44564,1003,445
2020-06-223,4703,4753,4253,43576,4003,435
2020-06-193,4303,4453,3803,445312,8003,445
2020-06-183,4403,4503,3653,410101,9003,410
2020-06-173,3853,4903,3853,460135,5003,460
2020-06-163,4003,4203,3553,405159,1003,405
2020-06-153,4403,5103,4153,415119,4003,415
2020-06-123,4653,5053,4353,445113,3003,445
2020-06-113,5053,5853,5003,54092,6003,540
2020-06-103,5053,5303,4803,510101,6003,510
2020-06-093,6503,6653,5503,560104,3003,560
2020-06-083,6003,6353,5753,62586,5003,625
2020-06-053,6353,6353,5903,59060,8003,590
2020-06-043,6603,6603,5653,62598,6003,625
2020-06-033,6603,6753,6053,64088,1003,640
2020-06-023,6403,6403,6003,62085,0003,620
2020-06-013,6953,6953,6053,63595,6003,635
2020-05-293,6453,7303,6403,700199,0003,700
2020-05-283,5603,6453,5453,645312,5003,645
2020-05-273,5953,6153,5353,600835,8003,600
2020-05-263,5903,6203,5653,595272,7003,595
2020-05-253,6103,6103,5353,590271,2003,590
2020-05-223,6453,6553,5653,590237,9003,590
2020-05-213,6703,6803,6253,660130,9003,660
2020-05-203,7153,7353,6703,670118,6003,670
2020-05-193,7353,7553,7053,72098,6003,720
2020-05-183,7203,7453,7153,71597,6003,715
2020-05-153,6303,7353,6303,735214,1003,735
2020-05-143,7103,7303,6403,64094,7003,640
2020-05-133,6403,7253,6303,70086,9003,700
2020-05-123,6403,6703,6353,65074,1003,650
2020-05-113,6353,6603,6003,600101,0003,600
2020-05-083,6203,6603,5953,640142,6003,640
2020-05-073,5303,6003,5153,580143,1003,580
2020-05-013,4753,6103,4703,565210,5003,565
2020-04-303,6003,6053,4953,495129,0003,495
2020-04-283,5603,5853,5253,58078,2003,580
2020-04-273,5903,6203,5503,57078,8003,570
2020-04-243,5303,5903,4853,59094,7003,590
2020-04-233,5603,5853,5203,55576,4003,555
2020-04-223,5003,5403,4753,51081,9003,510
2020-04-213,4453,5453,4253,53585,9003,535
2020-04-203,4753,5303,4553,47571,9003,475
2020-04-173,6003,6203,5103,520153,0003,520
2020-04-163,4553,5803,4453,580176,6003,580
2020-04-153,4603,5453,4603,490248,5003,490
2020-04-143,4003,4653,4003,460121,0003,460
2020-04-133,3403,3803,3053,33080,8003,330
2020-04-103,2853,3503,2153,340149,4003,340
2020-04-093,2053,2453,1353,21590,3003,215
2020-04-083,1903,2503,1403,21079,8003,210
2020-04-073,1603,1903,0953,160101,1003,160
2020-04-062,9943,2002,9903,170196,8003,170
2020-04-033,0853,1503,0003,03065,6003,030
2020-04-023,1003,1603,0803,08080,4003,080
2020-04-013,2503,3053,1153,125104,1003,125
2020-03-313,3703,3853,2653,28090,6003,280
2020-03-303,3503,3653,2053,365102,1003,365
2020-03-273,2503,3503,1853,350186,7003,350
2020-03-263,0553,1402,9533,130128,3003,130
2020-03-252,9983,0652,9953,050132,3003,050
2020-03-243,0703,0902,8982,941115,2002,941
2020-03-232,8173,0452,8173,020189,9003,020
2020-03-192,8952,9572,8842,917208,8002,917
2020-03-182,6682,8862,6512,813212,3002,813
2020-03-172,4002,6642,3802,645167,8002,645
2020-03-162,4862,5932,4752,492128,2002,492
2020-03-132,5022,5512,4032,468200,7002,468
2020-03-122,7282,7442,6412,679118,5002,679
2020-03-112,7152,8352,7142,778138,3002,778
2020-03-102,6592,7152,5652,714144,9002,714
2020-03-092,7732,7852,6672,709105,5002,709
2020-03-062,9512,9602,8542,857162,0002,857
2020-03-053,0053,0352,9773,000119,4003,000
2020-03-042,9512,9932,9412,964117,9002,964
2020-03-033,1203,1202,9832,986136,1002,986
2020-03-022,9653,1152,9553,065104,1003,065
2020-02-283,0353,0902,9643,005172,6003,005
2020-02-273,2153,2303,1453,145116,2003,145
2020-02-263,1903,2253,1853,22585,7003,225
2020-02-253,2303,2803,2003,200103,0003,200
2020-02-213,3303,3853,3303,33550,1003,335
2020-02-203,3403,3753,3353,33555,8003,335
2020-02-193,3753,3753,3303,33038,0003,330
2020-02-183,4153,4153,3353,35057,4003,350
2020-02-173,4053,4203,3603,40534,8003,405
2020-02-143,3503,4303,3403,41590,3003,415
2020-02-133,4003,4053,3553,36596,6003,365
2020-02-123,4403,4753,4153,42586,6003,425
2020-02-103,4353,4403,4003,41578,7003,415
2020-02-073,4903,5203,4853,48577,1003,485
2020-02-063,4803,5003,4453,475120,9003,475
2020-02-053,4653,4803,4103,45095,4003,450
2020-02-043,4253,4353,3903,43593,7003,435
2020-02-033,4603,5103,4403,45591,8003,455
2020-01-313,5253,5553,5103,51584,5003,515
2020-01-303,5353,5553,4753,49061,0003,490
2020-01-293,5153,5603,5153,56063,9003,560
2020-01-283,5003,5303,4803,51054,6003,510
2020-01-273,5403,5453,5103,51541,8003,515
2020-01-243,6153,6253,5703,57044,6003,570
2020-01-233,6453,6503,6103,61540,7003,615
2020-01-223,5903,6753,5903,65587,1003,655
2020-01-213,5803,5953,5553,59042,5003,590
2020-01-203,5703,6003,5653,56540,1003,565
2020-01-173,6003,6053,5703,57071,5003,570
2020-01-163,6153,6203,5753,61063,0003,610
2020-01-153,6053,6153,5703,59068,4003,590
2020-01-143,5953,6253,5553,56591,8003,565
2020-01-103,5703,6253,5603,590155,1003,590
2020-01-093,7253,7403,6953,71069,4003,710
2020-01-083,6353,6753,5903,62551,4003,625
2020-01-073,7153,7203,6603,69057,5003,690
2020-01-063,6353,6453,5953,61556,9003,615

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