1377 (株)サカタのタネ の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-09-22 | 4,425 | 4,440 | 4,380 | 4,395 | 84,100 | 4,395 |
| 2023-09-21 | 4,385 | 4,450 | 4,380 | 4,435 | 73,200 | 4,435 |
| 2023-09-20 | 4,445 | 4,470 | 4,405 | 4,420 | 127,200 | 4,420 |
| 2023-09-19 | 4,380 | 4,460 | 4,365 | 4,460 | 114,600 | 4,460 |
| 2023-09-15 | 4,330 | 4,370 | 4,290 | 4,365 | 114,300 | 4,365 |
| 2023-09-14 | 4,320 | 4,330 | 4,295 | 4,315 | 57,400 | 4,315 |
| 2023-09-13 | 4,325 | 4,330 | 4,290 | 4,315 | 58,700 | 4,315 |
| 2023-09-12 | 4,250 | 4,325 | 4,250 | 4,325 | 93,800 | 4,325 |
| 2023-09-11 | 4,245 | 4,260 | 4,230 | 4,245 | 59,400 | 4,245 |
| 2023-09-08 | 4,220 | 4,260 | 4,205 | 4,225 | 80,600 | 4,225 |
| 2023-09-07 | 4,255 | 4,275 | 4,240 | 4,260 | 74,200 | 4,260 |
| 2023-09-06 | 4,205 | 4,270 | 4,205 | 4,270 | 92,800 | 4,270 |
| 2023-09-05 | 4,195 | 4,220 | 4,180 | 4,210 | 70,600 | 4,210 |
| 2023-09-04 | 4,160 | 4,215 | 4,150 | 4,215 | 105,300 | 4,215 |
| 2023-09-01 | 4,200 | 4,200 | 4,155 | 4,180 | 80,600 | 4,180 |
| 2023-08-31 | 4,175 | 4,220 | 4,165 | 4,210 | 155,700 | 4,210 |
| 2023-08-30 | 4,165 | 4,190 | 4,140 | 4,165 | 89,300 | 4,165 |
| 2023-08-29 | 4,200 | 4,200 | 4,145 | 4,180 | 224,000 | 4,180 |
| 2023-08-28 | 4,030 | 4,045 | 4,010 | 4,035 | 78,400 | 4,035 |
| 2023-08-25 | 3,980 | 4,015 | 3,970 | 4,005 | 51,200 | 4,005 |
| 2023-08-24 | 4,000 | 4,010 | 3,985 | 4,000 | 42,400 | 4,000 |
| 2023-08-23 | 4,000 | 4,020 | 3,980 | 4,020 | 44,200 | 4,020 |
| 2023-08-22 | 3,995 | 4,015 | 3,975 | 4,010 | 60,200 | 4,010 |
| 2023-08-21 | 3,980 | 4,020 | 3,975 | 3,980 | 58,800 | 3,980 |
| 2023-08-18 | 3,940 | 3,970 | 3,940 | 3,960 | 62,100 | 3,960 |
| 2023-08-17 | 3,970 | 3,975 | 3,935 | 3,955 | 71,900 | 3,955 |
| 2023-08-16 | 3,970 | 3,995 | 3,960 | 3,970 | 59,400 | 3,970 |
| 2023-08-15 | 4,035 | 4,035 | 3,985 | 4,000 | 81,000 | 4,000 |
| 2023-08-14 | 4,050 | 4,060 | 4,030 | 4,045 | 51,300 | 4,045 |
| 2023-08-10 | 4,030 | 4,040 | 4,000 | 4,035 | 46,200 | 4,035 |
| 2023-08-09 | 4,050 | 4,050 | 4,005 | 4,030 | 48,200 | 4,030 |
| 2023-08-08 | 4,015 | 4,060 | 4,010 | 4,060 | 113,100 | 4,060 |
| 2023-08-07 | 3,950 | 3,995 | 3,925 | 3,990 | 69,200 | 3,990 |
| 2023-08-04 | 3,950 | 3,980 | 3,930 | 3,955 | 75,200 | 3,955 |
| 2023-08-03 | 4,015 | 4,015 | 3,945 | 3,950 | 103,600 | 3,950 |
| 2023-08-02 | 4,035 | 4,045 | 4,005 | 4,025 | 78,500 | 4,025 |
| 2023-08-01 | 4,000 | 4,065 | 4,000 | 4,065 | 119,800 | 4,065 |
| 2023-07-31 | 3,950 | 4,005 | 3,940 | 3,995 | 194,600 | 3,995 |
| 2023-07-28 | 3,870 | 3,910 | 3,855 | 3,900 | 131,100 | 3,900 |
| 2023-07-27 | 3,905 | 3,910 | 3,865 | 3,910 | 99,000 | 3,910 |
| 2023-07-26 | 3,915 | 3,915 | 3,880 | 3,905 | 101,200 | 3,905 |
| 2023-07-25 | 3,900 | 3,915 | 3,875 | 3,895 | 87,500 | 3,895 |
| 2023-07-24 | 3,915 | 3,925 | 3,890 | 3,900 | 98,600 | 3,900 |
| 2023-07-21 | 3,930 | 3,930 | 3,875 | 3,885 | 129,500 | 3,885 |
| 2023-07-20 | 3,965 | 3,965 | 3,900 | 3,900 | 183,900 | 3,900 |
| 2023-07-19 | 3,990 | 4,000 | 3,955 | 3,985 | 187,000 | 3,985 |
| 2023-07-18 | 3,960 | 4,030 | 3,910 | 3,995 | 243,200 | 3,995 |
| 2023-07-14 | 4,080 | 4,105 | 4,070 | 4,080 | 89,100 | 4,080 |
| 2023-07-13 | 4,090 | 4,095 | 4,060 | 4,065 | 50,000 | 4,065 |
| 2023-07-12 | 4,080 | 4,095 | 4,065 | 4,090 | 52,300 | 4,090 |
| 2023-07-11 | 4,150 | 4,155 | 4,075 | 4,080 | 81,200 | 4,080 |
| 2023-07-10 | 4,125 | 4,145 | 4,085 | 4,120 | 112,400 | 4,120 |
| 2023-07-07 | 4,080 | 4,130 | 4,045 | 4,125 | 120,200 | 4,125 |
| 2023-07-06 | 4,110 | 4,125 | 4,075 | 4,100 | 82,300 | 4,100 |
| 2023-07-05 | 4,145 | 4,160 | 4,115 | 4,135 | 66,500 | 4,135 |
| 2023-07-04 | 4,200 | 4,200 | 4,155 | 4,165 | 73,500 | 4,165 |
| 2023-07-03 | 4,195 | 4,215 | 4,180 | 4,200 | 72,600 | 4,200 |
| 2023-06-30 | 4,175 | 4,195 | 4,145 | 4,165 | 114,100 | 4,165 |
| 2023-06-29 | 4,210 | 4,230 | 4,170 | 4,175 | 80,700 | 4,175 |
| 2023-06-28 | 4,150 | 4,200 | 4,135 | 4,200 | 90,700 | 4,200 |
| 2023-06-27 | 4,170 | 4,170 | 4,120 | 4,150 | 70,000 | 4,150 |
| 2023-06-26 | 4,160 | 4,165 | 4,100 | 4,150 | 54,400 | 4,150 |
| 2023-06-23 | 4,210 | 4,225 | 4,125 | 4,160 | 141,400 | 4,160 |
| 2023-06-22 | 4,185 | 4,255 | 4,185 | 4,210 | 143,400 | 4,210 |
| 2023-06-21 | 4,120 | 4,200 | 4,120 | 4,180 | 198,600 | 4,180 |
| 2023-06-20 | 4,120 | 4,130 | 4,040 | 4,095 | 138,100 | 4,095 |
| 2023-06-19 | 4,070 | 4,140 | 4,060 | 4,140 | 140,700 | 4,140 |
| 2023-06-16 | 4,050 | 4,065 | 4,030 | 4,040 | 111,600 | 4,040 |
| 2023-06-15 | 4,060 | 4,080 | 4,045 | 4,060 | 119,500 | 4,060 |
| 2023-06-14 | 4,065 | 4,070 | 4,050 | 4,065 | 87,100 | 4,065 |
| 2023-06-13 | 4,050 | 4,065 | 4,035 | 4,040 | 92,200 | 4,040 |
| 2023-06-12 | 4,040 | 4,060 | 4,030 | 4,050 | 96,900 | 4,050 |
| 2023-06-09 | 4,055 | 4,065 | 4,010 | 4,010 | 158,400 | 4,010 |
| 2023-06-08 | 4,040 | 4,070 | 4,015 | 4,045 | 108,100 | 4,045 |
| 2023-06-07 | 4,035 | 4,075 | 4,010 | 4,040 | 221,800 | 4,040 |
| 2023-06-06 | 3,990 | 4,015 | 3,970 | 4,015 | 111,900 | 4,015 |
| 2023-06-05 | 3,990 | 4,000 | 3,955 | 3,995 | 121,600 | 3,995 |
| 2023-06-02 | 3,870 | 3,940 | 3,870 | 3,940 | 104,900 | 3,940 |
| 2023-06-01 | 3,900 | 3,915 | 3,855 | 3,870 | 157,500 | 3,870 |
| 2023-05-31 | 3,895 | 3,940 | 3,885 | 3,900 | 200,400 | 3,900 |
| 2023-05-30 | 3,990 | 3,990 | 3,915 | 3,940 | 397,500 | 3,940 |
| 2023-05-29 | 4,060 | 4,060 | 4,020 | 4,045 | 733,700 | 4,045 |
| 2023-05-26 | 4,065 | 4,065 | 3,980 | 4,015 | 1,106,500 | 4,015 |
| 2023-05-25 | 4,100 | 4,120 | 4,060 | 4,075 | 287,900 | 4,075 |
| 2023-05-24 | 4,020 | 4,120 | 4,015 | 4,085 | 254,800 | 4,085 |
| 2023-05-23 | 4,060 | 4,070 | 4,010 | 4,015 | 143,200 | 4,015 |
| 2023-05-22 | 4,040 | 4,055 | 4,030 | 4,045 | 105,300 | 4,045 |
| 2023-05-19 | 4,035 | 4,060 | 4,005 | 4,040 | 312,200 | 4,040 |
| 2023-05-18 | 4,045 | 4,060 | 4,020 | 4,045 | 106,800 | 4,045 |
| 2023-05-17 | 4,070 | 4,070 | 4,010 | 4,015 | 113,000 | 4,015 |
| 2023-05-16 | 4,075 | 4,080 | 4,045 | 4,075 | 104,100 | 4,075 |
| 2023-05-15 | 4,050 | 4,075 | 4,035 | 4,060 | 123,900 | 4,060 |
| 2023-05-12 | 3,955 | 4,020 | 3,955 | 4,010 | 178,900 | 4,010 |
| 2023-05-11 | 4,000 | 4,015 | 3,980 | 3,995 | 82,800 | 3,995 |
| 2023-05-10 | 4,050 | 4,055 | 4,000 | 4,005 | 88,400 | 4,005 |
| 2023-05-09 | 4,055 | 4,085 | 4,055 | 4,060 | 93,900 | 4,060 |
| 2023-05-08 | 4,005 | 4,080 | 4,005 | 4,055 | 146,100 | 4,055 |
| 2023-05-02 | 4,020 | 4,025 | 3,980 | 3,985 | 100,100 | 3,985 |
| 2023-05-01 | 4,000 | 4,015 | 3,980 | 4,015 | 88,200 | 4,015 |
| 2023-04-28 | 3,960 | 3,970 | 3,945 | 3,970 | 106,900 | 3,970 |
| 2023-04-27 | 3,885 | 3,915 | 3,880 | 3,910 | 67,000 | 3,910 |
| 2023-04-26 | 3,925 | 3,935 | 3,890 | 3,890 | 95,100 | 3,890 |
| 2023-04-25 | 3,935 | 3,975 | 3,925 | 3,945 | 122,100 | 3,945 |
| 2023-04-24 | 3,975 | 3,985 | 3,950 | 3,955 | 72,800 | 3,955 |
| 2023-04-21 | 3,960 | 3,985 | 3,955 | 3,960 | 71,600 | 3,960 |
| 2023-04-20 | 3,980 | 3,990 | 3,950 | 3,950 | 88,300 | 3,950 |
| 2023-04-19 | 4,000 | 4,010 | 3,955 | 3,980 | 99,000 | 3,980 |
| 2023-04-18 | 3,970 | 4,025 | 3,965 | 4,015 | 140,600 | 4,015 |
| 2023-04-17 | 3,945 | 3,955 | 3,920 | 3,935 | 113,000 | 3,935 |
| 2023-04-14 | 3,865 | 3,920 | 3,850 | 3,920 | 138,600 | 3,920 |
| 2023-04-13 | 3,820 | 3,850 | 3,810 | 3,825 | 133,800 | 3,825 |
| 2023-04-12 | 3,900 | 3,930 | 3,820 | 3,820 | 174,100 | 3,820 |
| 2023-04-11 | 3,825 | 3,885 | 3,765 | 3,860 | 314,100 | 3,860 |
| 2023-04-10 | 3,920 | 3,965 | 3,920 | 3,960 | 111,800 | 3,960 |
| 2023-04-07 | 3,960 | 3,970 | 3,915 | 3,915 | 88,500 | 3,915 |
| 2023-04-06 | 3,925 | 3,950 | 3,915 | 3,935 | 97,100 | 3,935 |
| 2023-04-05 | 3,985 | 4,005 | 3,945 | 3,945 | 119,700 | 3,945 |
| 2023-04-04 | 4,000 | 4,005 | 3,975 | 4,000 | 89,800 | 4,000 |
| 2023-04-03 | 3,960 | 3,985 | 3,945 | 3,975 | 111,800 | 3,975 |
| 2023-03-31 | 3,930 | 3,940 | 3,900 | 3,910 | 88,800 | 3,910 |
| 2023-03-30 | 3,940 | 3,945 | 3,900 | 3,915 | 84,100 | 3,915 |
| 2023-03-29 | 3,910 | 3,945 | 3,885 | 3,945 | 106,700 | 3,945 |
| 2023-03-28 | 3,865 | 3,875 | 3,835 | 3,865 | 70,500 | 3,865 |
| 2023-03-27 | 3,875 | 3,880 | 3,845 | 3,855 | 70,200 | 3,855 |
| 2023-03-24 | 3,825 | 3,860 | 3,790 | 3,835 | 89,300 | 3,835 |
| 2023-03-23 | 3,840 | 3,880 | 3,795 | 3,870 | 100,300 | 3,870 |
| 2023-03-22 | 3,910 | 3,910 | 3,860 | 3,860 | 115,800 | 3,860 |
| 2023-03-20 | 3,930 | 3,935 | 3,860 | 3,880 | 107,200 | 3,880 |
| 2023-03-17 | 3,935 | 3,965 | 3,935 | 3,955 | 72,300 | 3,955 |
| 2023-03-16 | 3,960 | 3,960 | 3,905 | 3,925 | 109,500 | 3,925 |
| 2023-03-15 | 4,005 | 4,040 | 3,990 | 4,030 | 73,300 | 4,030 |
| 2023-03-14 | 4,000 | 4,020 | 3,930 | 3,990 | 190,900 | 3,990 |
| 2023-03-13 | 4,100 | 4,100 | 4,010 | 4,070 | 103,900 | 4,070 |
| 2023-03-10 | 4,165 | 4,175 | 4,125 | 4,140 | 103,700 | 4,140 |
| 2023-03-09 | 4,205 | 4,245 | 4,200 | 4,215 | 84,200 | 4,215 |
| 2023-03-08 | 4,180 | 4,200 | 4,170 | 4,180 | 74,500 | 4,180 |
| 2023-03-07 | 4,170 | 4,210 | 4,170 | 4,190 | 85,800 | 4,190 |
| 2023-03-06 | 4,105 | 4,160 | 4,105 | 4,155 | 87,900 | 4,155 |
| 2023-03-03 | 4,095 | 4,110 | 4,080 | 4,105 | 80,500 | 4,105 |
| 2023-03-02 | 4,110 | 4,115 | 4,065 | 4,080 | 84,100 | 4,080 |
| 2023-03-01 | 4,065 | 4,085 | 4,050 | 4,065 | 84,900 | 4,065 |
| 2023-02-28 | 4,055 | 4,080 | 4,040 | 4,065 | 91,600 | 4,065 |
| 2023-02-27 | 4,045 | 4,080 | 4,025 | 4,070 | 112,000 | 4,070 |
| 2023-02-24 | 4,010 | 4,060 | 4,005 | 4,040 | 85,100 | 4,040 |
| 2023-02-22 | 4,015 | 4,030 | 3,985 | 4,000 | 63,400 | 4,000 |
| 2023-02-21 | 4,045 | 4,060 | 4,015 | 4,025 | 68,300 | 4,025 |
| 2023-02-20 | 4,020 | 4,045 | 3,985 | 4,045 | 97,200 | 4,045 |
| 2023-02-17 | 3,965 | 4,000 | 3,950 | 3,990 | 53,200 | 3,990 |
| 2023-02-16 | 4,015 | 4,020 | 3,960 | 3,965 | 122,800 | 3,965 |
| 2023-02-15 | 4,035 | 4,050 | 4,000 | 4,020 | 69,800 | 4,020 |
| 2023-02-14 | 4,025 | 4,030 | 3,990 | 4,020 | 75,600 | 4,020 |
| 2023-02-13 | 4,010 | 4,025 | 3,975 | 4,010 | 67,900 | 4,010 |
| 2023-02-10 | 4,010 | 4,045 | 3,990 | 4,010 | 63,800 | 4,010 |
| 2023-02-09 | 4,040 | 4,060 | 4,015 | 4,020 | 32,000 | 4,020 |
| 2023-02-08 | 4,050 | 4,070 | 4,020 | 4,030 | 61,000 | 4,030 |
| 2023-02-07 | 4,110 | 4,135 | 4,080 | 4,090 | 90,300 | 4,090 |
| 2023-02-06 | 4,060 | 4,075 | 4,010 | 4,070 | 77,800 | 4,070 |
| 2023-02-03 | 4,075 | 4,090 | 4,010 | 4,015 | 85,200 | 4,015 |
| 2023-02-02 | 4,150 | 4,165 | 4,120 | 4,120 | 77,900 | 4,120 |
| 2023-02-01 | 4,260 | 4,280 | 4,155 | 4,155 | 135,400 | 4,155 |
| 2023-01-31 | 4,155 | 4,170 | 4,120 | 4,145 | 121,200 | 4,145 |
| 2023-01-30 | 4,080 | 4,120 | 4,070 | 4,105 | 474,800 | 4,105 |
| 2023-01-27 | 4,125 | 4,145 | 4,090 | 4,100 | 113,600 | 4,100 |
| 2023-01-26 | 4,055 | 4,110 | 4,055 | 4,110 | 92,300 | 4,110 |
| 2023-01-25 | 4,000 | 4,060 | 3,995 | 4,055 | 137,100 | 4,055 |
| 2023-01-24 | 4,055 | 4,060 | 3,975 | 3,995 | 184,900 | 3,995 |
| 2023-01-23 | 4,045 | 4,055 | 3,975 | 4,000 | 197,100 | 4,000 |
| 2023-01-20 | 4,005 | 4,020 | 3,970 | 4,005 | 89,800 | 4,005 |
| 2023-01-19 | 4,010 | 4,045 | 3,990 | 3,990 | 156,000 | 3,990 |
| 2023-01-18 | 4,070 | 4,110 | 4,025 | 4,060 | 196,400 | 4,060 |
| 2023-01-17 | 4,000 | 4,070 | 3,990 | 4,060 | 195,000 | 4,060 |
| 2023-01-16 | 4,010 | 4,045 | 3,880 | 3,900 | 218,600 | 3,900 |
| 2023-01-13 | 4,065 | 4,105 | 4,030 | 4,070 | 169,700 | 4,070 |
| 2023-01-12 | 4,145 | 4,145 | 4,100 | 4,125 | 132,500 | 4,125 |
| 2023-01-11 | 4,155 | 4,180 | 4,125 | 4,145 | 76,200 | 4,145 |
| 2023-01-10 | 4,230 | 4,255 | 4,125 | 4,125 | 156,700 | 4,125 |
| 2023-01-06 | 4,260 | 4,280 | 4,205 | 4,210 | 117,800 | 4,210 |
| 2023-01-05 | 4,250 | 4,255 | 4,220 | 4,240 | 68,000 | 4,240 |
| 2023-01-04 | 4,330 | 4,330 | 4,250 | 4,250 | 85,200 | 4,250 |
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
