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 |
|---|---|---|---|---|---|---|
| 2021-07-30 | 3,660 | 3,660 | 3,565 | 3,580 | 94,800 | 3,580 |
| 2021-07-29 | 3,710 | 3,710 | 3,665 | 3,670 | 44,700 | 3,670 |
| 2021-07-28 | 3,725 | 3,740 | 3,695 | 3,700 | 38,200 | 3,700 |
| 2021-07-27 | 3,720 | 3,745 | 3,700 | 3,735 | 39,800 | 3,735 |
| 2021-07-26 | 3,745 | 3,750 | 3,700 | 3,710 | 52,600 | 3,710 |
| 2021-07-21 | 3,690 | 3,720 | 3,660 | 3,685 | 53,700 | 3,685 |
| 2021-07-20 | 3,665 | 3,675 | 3,650 | 3,655 | 58,000 | 3,655 |
| 2021-07-19 | 3,720 | 3,725 | 3,680 | 3,690 | 66,100 | 3,690 |
| 2021-07-16 | 3,795 | 3,800 | 3,725 | 3,730 | 105,600 | 3,730 |
| 2021-07-15 | 3,785 | 3,920 | 3,775 | 3,830 | 236,500 | 3,830 |
| 2021-07-14 | 3,790 | 3,875 | 3,765 | 3,855 | 134,200 | 3,855 |
| 2021-07-13 | 3,810 | 3,845 | 3,805 | 3,835 | 96,100 | 3,835 |
| 2021-07-12 | 3,720 | 3,770 | 3,705 | 3,755 | 72,500 | 3,755 |
| 2021-07-09 | 3,650 | 3,660 | 3,595 | 3,650 | 95,200 | 3,650 |
| 2021-07-08 | 3,725 | 3,755 | 3,695 | 3,695 | 55,200 | 3,695 |
| 2021-07-07 | 3,725 | 3,755 | 3,705 | 3,710 | 34,500 | 3,710 |
| 2021-07-06 | 3,770 | 3,770 | 3,735 | 3,735 | 17,400 | 3,735 |
| 2021-07-05 | 3,760 | 3,765 | 3,730 | 3,745 | 28,900 | 3,745 |
| 2021-07-02 | 3,730 | 3,765 | 3,730 | 3,760 | 36,000 | 3,760 |
| 2021-07-01 | 3,665 | 3,720 | 3,660 | 3,720 | 54,900 | 3,720 |
| 2021-06-30 | 3,715 | 3,715 | 3,650 | 3,650 | 64,700 | 3,650 |
| 2021-06-29 | 3,685 | 3,690 | 3,660 | 3,675 | 52,600 | 3,675 |
| 2021-06-28 | 3,745 | 3,745 | 3,700 | 3,720 | 50,300 | 3,720 |
| 2021-06-25 | 3,750 | 3,770 | 3,730 | 3,745 | 50,500 | 3,745 |
| 2021-06-24 | 3,710 | 3,735 | 3,695 | 3,735 | 51,100 | 3,735 |
| 2021-06-23 | 3,770 | 3,785 | 3,740 | 3,750 | 48,900 | 3,750 |
| 2021-06-22 | 3,740 | 3,790 | 3,710 | 3,755 | 97,200 | 3,755 |
| 2021-06-21 | 3,700 | 3,710 | 3,670 | 3,690 | 80,900 | 3,690 |
| 2021-06-18 | 3,795 | 3,795 | 3,740 | 3,740 | 52,800 | 3,740 |
| 2021-06-17 | 3,795 | 3,795 | 3,750 | 3,765 | 77,000 | 3,765 |
| 2021-06-16 | 3,810 | 3,835 | 3,775 | 3,795 | 85,900 | 3,795 |
| 2021-06-15 | 3,845 | 3,855 | 3,825 | 3,850 | 40,700 | 3,850 |
| 2021-06-14 | 3,865 | 3,875 | 3,835 | 3,855 | 59,200 | 3,855 |
| 2021-06-11 | 3,890 | 3,895 | 3,835 | 3,850 | 79,800 | 3,850 |
| 2021-06-10 | 3,840 | 3,880 | 3,815 | 3,865 | 103,100 | 3,865 |
| 2021-06-09 | 3,780 | 3,855 | 3,770 | 3,840 | 116,600 | 3,840 |
| 2021-06-08 | 3,765 | 3,780 | 3,745 | 3,760 | 57,400 | 3,760 |
| 2021-06-07 | 3,760 | 3,775 | 3,745 | 3,775 | 53,400 | 3,775 |
| 2021-06-04 | 3,740 | 3,760 | 3,720 | 3,740 | 76,500 | 3,740 |
| 2021-06-03 | 3,720 | 3,780 | 3,710 | 3,775 | 80,200 | 3,775 |
| 2021-06-02 | 3,730 | 3,730 | 3,675 | 3,720 | 87,300 | 3,720 |
| 2021-06-01 | 3,725 | 3,765 | 3,685 | 3,735 | 96,100 | 3,735 |
| 2021-05-31 | 3,710 | 3,820 | 3,710 | 3,715 | 213,900 | 3,715 |
| 2021-05-28 | 3,645 | 3,720 | 3,630 | 3,680 | 424,500 | 3,680 |
| 2021-05-27 | 3,705 | 3,725 | 3,630 | 3,630 | 1,120,500 | 3,630 |
| 2021-05-26 | 3,725 | 3,735 | 3,690 | 3,720 | 386,500 | 3,720 |
| 2021-05-25 | 3,770 | 3,785 | 3,710 | 3,725 | 345,600 | 3,725 |
| 2021-05-24 | 3,820 | 3,820 | 3,770 | 3,770 | 247,200 | 3,770 |
| 2021-05-21 | 3,875 | 3,875 | 3,785 | 3,800 | 395,700 | 3,800 |
| 2021-05-20 | 3,815 | 3,840 | 3,805 | 3,815 | 115,700 | 3,815 |
| 2021-05-19 | 3,800 | 3,845 | 3,785 | 3,830 | 99,500 | 3,830 |
| 2021-05-18 | 3,810 | 3,810 | 3,775 | 3,805 | 103,200 | 3,805 |
| 2021-05-17 | 3,860 | 3,870 | 3,790 | 3,790 | 154,100 | 3,790 |
| 2021-05-14 | 3,785 | 3,850 | 3,755 | 3,845 | 125,700 | 3,845 |
| 2021-05-13 | 3,765 | 3,775 | 3,735 | 3,740 | 94,100 | 3,740 |
| 2021-05-12 | 3,775 | 3,790 | 3,755 | 3,765 | 74,100 | 3,765 |
| 2021-05-11 | 3,810 | 3,820 | 3,780 | 3,795 | 92,200 | 3,795 |
| 2021-05-10 | 3,850 | 3,850 | 3,805 | 3,825 | 98,400 | 3,825 |
| 2021-05-07 | 3,875 | 3,890 | 3,845 | 3,850 | 67,800 | 3,850 |
| 2021-05-06 | 3,885 | 3,890 | 3,860 | 3,860 | 76,700 | 3,860 |
| 2021-04-30 | 3,865 | 3,885 | 3,850 | 3,855 | 61,400 | 3,855 |
| 2021-04-28 | 3,910 | 3,915 | 3,855 | 3,855 | 77,100 | 3,855 |
| 2021-04-27 | 3,935 | 3,955 | 3,920 | 3,930 | 57,900 | 3,930 |
| 2021-04-26 | 4,015 | 4,015 | 3,920 | 3,925 | 66,900 | 3,925 |
| 2021-04-23 | 4,030 | 4,045 | 3,995 | 4,005 | 58,500 | 4,005 |
| 2021-04-22 | 3,990 | 4,025 | 3,960 | 4,015 | 102,900 | 4,015 |
| 2021-04-21 | 3,950 | 3,970 | 3,910 | 3,925 | 66,000 | 3,925 |
| 2021-04-20 | 3,965 | 3,990 | 3,935 | 3,975 | 81,800 | 3,975 |
| 2021-04-19 | 4,020 | 4,040 | 3,980 | 4,000 | 80,500 | 4,000 |
| 2021-04-16 | 3,965 | 3,995 | 3,940 | 3,975 | 54,500 | 3,975 |
| 2021-04-15 | 3,925 | 3,935 | 3,895 | 3,925 | 41,200 | 3,925 |
| 2021-04-14 | 3,910 | 3,960 | 3,880 | 3,925 | 121,900 | 3,925 |
| 2021-04-13 | 3,940 | 3,940 | 3,860 | 3,860 | 117,900 | 3,860 |
| 2021-04-12 | 4,040 | 4,040 | 3,910 | 3,935 | 167,900 | 3,935 |
| 2021-04-09 | 4,025 | 4,070 | 4,010 | 4,060 | 93,200 | 4,060 |
| 2021-04-08 | 4,020 | 4,020 | 3,960 | 3,970 | 78,300 | 3,970 |
| 2021-04-07 | 4,005 | 4,035 | 3,995 | 4,025 | 54,000 | 4,025 |
| 2021-04-06 | 4,095 | 4,130 | 3,990 | 4,010 | 82,300 | 4,010 |
| 2021-04-05 | 4,080 | 4,085 | 4,030 | 4,045 | 53,500 | 4,045 |
| 2021-04-02 | 4,045 | 4,090 | 3,985 | 4,010 | 87,800 | 4,010 |
| 2021-04-01 | 4,080 | 4,130 | 4,035 | 4,040 | 45,000 | 4,040 |
| 2021-03-31 | 4,075 | 4,130 | 4,075 | 4,090 | 69,700 | 4,090 |
| 2021-03-30 | 4,125 | 4,130 | 4,095 | 4,115 | 90,500 | 4,115 |
| 2021-03-29 | 4,075 | 4,145 | 4,075 | 4,130 | 157,700 | 4,130 |
| 2021-03-26 | 4,100 | 4,115 | 4,050 | 4,075 | 70,300 | 4,075 |
| 2021-03-25 | 4,005 | 4,075 | 3,995 | 4,075 | 88,400 | 4,075 |
| 2021-03-24 | 4,005 | 4,005 | 3,935 | 3,935 | 65,800 | 3,935 |
| 2021-03-23 | 4,040 | 4,040 | 4,000 | 4,005 | 41,300 | 4,005 |
| 2021-03-22 | 4,045 | 4,045 | 4,000 | 4,035 | 54,000 | 4,035 |
| 2021-03-19 | 4,060 | 4,065 | 4,015 | 4,045 | 84,700 | 4,045 |
| 2021-03-18 | 4,100 | 4,115 | 4,075 | 4,095 | 64,400 | 4,095 |
| 2021-03-17 | 4,040 | 4,080 | 4,020 | 4,080 | 62,300 | 4,080 |
| 2021-03-16 | 4,010 | 4,045 | 4,000 | 4,045 | 65,700 | 4,045 |
| 2021-03-15 | 3,995 | 4,065 | 3,985 | 4,065 | 112,400 | 4,065 |
| 2021-03-12 | 3,920 | 3,990 | 3,880 | 3,980 | 105,400 | 3,980 |
| 2021-03-11 | 3,880 | 3,925 | 3,870 | 3,920 | 69,600 | 3,920 |
| 2021-03-10 | 3,915 | 3,915 | 3,860 | 3,880 | 46,700 | 3,880 |
| 2021-03-09 | 3,930 | 3,930 | 3,865 | 3,905 | 67,600 | 3,905 |
| 2021-03-08 | 3,975 | 3,975 | 3,855 | 3,885 | 64,400 | 3,885 |
| 2021-03-05 | 3,895 | 3,925 | 3,810 | 3,920 | 83,800 | 3,920 |
| 2021-03-04 | 3,765 | 3,885 | 3,765 | 3,870 | 87,400 | 3,870 |
| 2021-03-03 | 3,810 | 3,830 | 3,760 | 3,805 | 82,700 | 3,805 |
| 2021-03-02 | 3,800 | 3,845 | 3,780 | 3,835 | 64,800 | 3,835 |
| 2021-03-01 | 3,745 | 3,785 | 3,725 | 3,775 | 44,800 | 3,775 |
| 2021-02-26 | 3,770 | 3,785 | 3,700 | 3,700 | 65,500 | 3,700 |
| 2021-02-25 | 3,800 | 3,830 | 3,765 | 3,805 | 50,500 | 3,805 |
| 2021-02-24 | 3,850 | 3,865 | 3,780 | 3,780 | 52,000 | 3,780 |
| 2021-02-22 | 3,910 | 3,910 | 3,860 | 3,880 | 33,500 | 3,880 |
| 2021-02-19 | 4,005 | 4,005 | 3,905 | 3,915 | 64,700 | 3,915 |
| 2021-02-18 | 3,980 | 4,045 | 3,960 | 4,025 | 84,200 | 4,025 |
| 2021-02-17 | 4,000 | 4,020 | 3,960 | 3,980 | 70,500 | 3,980 |
| 2021-02-16 | 4,000 | 4,025 | 3,950 | 3,980 | 92,900 | 3,980 |
| 2021-02-15 | 3,970 | 4,000 | 3,915 | 3,985 | 75,900 | 3,985 |
| 2021-02-12 | 3,945 | 3,955 | 3,885 | 3,935 | 62,600 | 3,935 |
| 2021-02-10 | 3,995 | 3,995 | 3,905 | 3,935 | 86,000 | 3,935 |
| 2021-02-09 | 3,945 | 3,995 | 3,880 | 3,980 | 95,000 | 3,980 |
| 2021-02-08 | 3,875 | 3,940 | 3,870 | 3,935 | 104,000 | 3,935 |
| 2021-02-05 | 3,785 | 3,850 | 3,770 | 3,830 | 144,100 | 3,830 |
| 2021-02-04 | 3,740 | 3,770 | 3,725 | 3,735 | 34,100 | 3,735 |
| 2021-02-03 | 3,745 | 3,775 | 3,720 | 3,740 | 64,100 | 3,740 |
| 2021-02-02 | 3,675 | 3,755 | 3,665 | 3,745 | 54,100 | 3,745 |
| 2021-02-01 | 3,675 | 3,700 | 3,645 | 3,645 | 42,500 | 3,645 |
| 2021-01-29 | 3,745 | 3,795 | 3,695 | 3,695 | 102,500 | 3,695 |
| 2021-01-28 | 3,735 | 3,770 | 3,680 | 3,745 | 72,900 | 3,745 |
| 2021-01-27 | 3,780 | 3,790 | 3,725 | 3,775 | 94,500 | 3,775 |
| 2021-01-26 | 3,635 | 3,730 | 3,620 | 3,730 | 86,100 | 3,730 |
| 2021-01-25 | 3,640 | 3,640 | 3,600 | 3,630 | 42,600 | 3,630 |
| 2021-01-22 | 3,640 | 3,645 | 3,610 | 3,610 | 55,100 | 3,610 |
| 2021-01-21 | 3,720 | 3,755 | 3,670 | 3,675 | 82,400 | 3,675 |
| 2021-01-20 | 3,715 | 3,720 | 3,670 | 3,720 | 88,700 | 3,720 |
| 2021-01-19 | 3,800 | 3,810 | 3,725 | 3,745 | 74,900 | 3,745 |
| 2021-01-18 | 3,790 | 3,795 | 3,740 | 3,775 | 39,300 | 3,775 |
| 2021-01-15 | 3,795 | 3,860 | 3,750 | 3,800 | 100,900 | 3,800 |
| 2021-01-14 | 3,780 | 3,850 | 3,745 | 3,810 | 197,400 | 3,810 |
| 2021-01-13 | 3,665 | 3,735 | 3,635 | 3,720 | 123,100 | 3,720 |
| 2021-01-12 | 3,655 | 3,665 | 3,625 | 3,650 | 64,000 | 3,650 |
| 2021-01-08 | 3,605 | 3,655 | 3,595 | 3,655 | 83,800 | 3,655 |
| 2021-01-07 | 3,610 | 3,640 | 3,590 | 3,615 | 54,700 | 3,615 |
| 2021-01-06 | 3,590 | 3,620 | 3,575 | 3,610 | 47,400 | 3,610 |
| 2021-01-05 | 3,565 | 3,600 | 3,555 | 3,555 | 50,000 | 3,555 |
| 2021-01-04 | 3,575 | 3,575 | 3,490 | 3,560 | 42,300 | 3,560 |
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
