1377 (株)サカタのタネ の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-28 | 4,680 | 4,700 | 4,650 | 4,700 | 8,000 | 3,531.18 |
| 1987-12-26 | 4,680 | 4,680 | 4,650 | 4,650 | 3,000 | 3,493.61 |
| 1987-12-25 | 4,730 | 4,730 | 4,680 | 4,680 | 12,000 | 3,516.15 |
| 1987-12-24 | 4,730 | 4,730 | 4,730 | 4,730 | 6,000 | 3,553.72 |
| 1987-12-23 | 4,990 | 4,990 | 4,900 | 4,930 | 39,000 | 3,703.98 |
| 1987-12-22 | 5,040 | 5,050 | 5,040 | 5,040 | 13,000 | 3,786.63 |
| 1987-12-21 | 5,210 | 5,250 | 5,140 | 5,140 | 10,000 | 3,861.76 |
| 1987-12-17 | 5,310 | 5,310 | 5,310 | 5,310 | 2,000 | 3,989.48 |
| 1987-12-16 | 5,380 | 5,380 | 5,310 | 5,310 | 20,000 | 3,989.48 |
| 1987-12-15 | 5,390 | 5,390 | 5,380 | 5,390 | 4,000 | 4,049.59 |
| 1987-12-14 | 5,510 | 5,520 | 5,250 | 5,350 | 15,000 | 4,019.53 |
| 1987-12-11 | 5,550 | 5,600 | 5,540 | 5,540 | 8,000 | 4,162.28 |
| 1987-12-10 | 5,660 | 5,700 | 5,610 | 5,610 | 5,000 | 4,214.88 |
| 1987-12-09 | 5,790 | 5,790 | 5,660 | 5,660 | 7,000 | 4,252.44 |
| 1987-12-08 | 5,750 | 5,800 | 5,750 | 5,800 | 3,000 | 4,357.63 |
| 1987-12-07 | 5,680 | 5,750 | 5,650 | 5,750 | 6,000 | 4,320.06 |
| 1987-12-05 | 5,670 | 5,680 | 5,670 | 5,680 | 5,000 | 4,267.47 |
| 1987-12-04 | 5,720 | 5,870 | 5,720 | 5,870 | 8,000 | 4,410.22 |
| 1987-12-03 | 5,610 | 5,720 | 5,610 | 5,720 | 11,000 | 4,297.52 |
| 1987-12-02 | 5,720 | 5,720 | 5,700 | 5,700 | 4,000 | 4,282.49 |
| 1987-12-01 | 5,800 | 5,800 | 5,610 | 5,620 | 7,000 | 4,222.39 |
| 1987-11-30 | 5,900 | 5,900 | 5,790 | 5,840 | 12,000 | 4,387.68 |
| 1987-11-28 | 5,900 | 5,900 | 5,900 | 5,900 | 8,000 | 4,432.76 |
| 1987-11-27 | 5,690 | 5,800 | 5,680 | 5,800 | 20,000 | 4,357.63 |
| 1987-11-26 | 5,600 | 5,680 | 5,600 | 5,680 | 13,000 | 4,267.47 |
| 1987-11-25 | 6,950 | 7,100 | 6,950 | 7,010 | 93,000 | 4,213.37 |
| 1987-11-24 | 6,980 | 6,990 | 6,950 | 6,950 | 50,000 | 4,177.31 |
| 1987-11-20 | 6,990 | 7,000 | 6,950 | 6,970 | 28,000 | 4,189.33 |
| 1987-11-19 | 6,980 | 7,000 | 6,960 | 7,000 | 22,000 | 4,207.36 |
| 1987-11-18 | 6,990 | 7,000 | 6,920 | 7,000 | 28,000 | 4,207.36 |
| 1987-11-17 | 7,000 | 7,000 | 6,960 | 6,960 | 21,000 | 4,183.32 |
| 1987-11-16 | 6,850 | 7,000 | 6,850 | 7,000 | 23,000 | 4,207.36 |
| 1987-11-13 | 6,810 | 7,000 | 6,810 | 6,850 | 14,000 | 4,117.21 |
| 1987-11-12 | 6,750 | 7,000 | 6,700 | 6,800 | 19,000 | 4,087.15 |
| 1987-11-11 | 6,790 | 6,850 | 6,750 | 6,750 | 17,000 | 4,057.10 |
| 1987-11-10 | 6,750 | 6,810 | 6,750 | 6,800 | 21,000 | 4,087.15 |
| 1987-11-09 | 6,850 | 6,900 | 6,850 | 6,900 | 11,000 | 4,147.26 |
| 1987-11-07 | 6,900 | 6,900 | 6,780 | 6,850 | 18,000 | 4,117.21 |
| 1987-11-06 | 6,850 | 6,860 | 6,850 | 6,850 | 8,000 | 4,117.21 |
| 1987-11-05 | 6,800 | 6,850 | 6,800 | 6,800 | 15,000 | 4,087.15 |
| 1987-11-04 | 6,800 | 6,800 | 6,710 | 6,780 | 36,000 | 4,075.13 |
| 1987-11-02 | 6,800 | 6,800 | 6,800 | 6,800 | 6,000 | 4,087.15 |
| 1987-10-31 | 6,930 | 6,930 | 6,900 | 6,900 | 31,000 | 4,147.26 |
| 1987-10-30 | 6,900 | 6,950 | 6,830 | 6,830 | 20,000 | 4,105.18 |
| 1987-10-29 | 6,900 | 6,900 | 6,800 | 6,820 | 24,000 | 4,099.17 |
| 1987-10-28 | 6,900 | 6,920 | 6,850 | 6,910 | 21,000 | 4,153.27 |
| 1987-10-27 | 6,700 | 6,900 | 6,700 | 6,800 | 33,000 | 4,087.15 |
| 1987-10-26 | 7,100 | 7,100 | 6,600 | 6,600 | 25,000 | 3,966.94 |
| 1987-10-24 | 7,010 | 7,010 | 7,000 | 7,000 | 9,000 | 4,207.36 |
| 1987-10-23 | 7,080 | 7,150 | 7,000 | 7,000 | 14,000 | 4,207.36 |
| 1987-10-22 | 7,200 | 7,200 | 7,180 | 7,180 | 30,000 | 4,315.55 |
| 1987-10-21 | 6,710 | 7,200 | 6,710 | 7,200 | 33,000 | 4,327.57 |
| 1987-10-20 | 6,700 | 6,700 | 6,700 | 6,700 | 32,000 | 4,027.05 |
| 1987-10-19 | 7,300 | 7,300 | 7,250 | 7,290 | 14,000 | 4,381.67 |
| 1987-10-16 | 7,370 | 7,370 | 7,310 | 7,310 | 41,000 | 4,393.69 |
| 1987-10-15 | 7,320 | 7,400 | 7,320 | 7,370 | 9,000 | 4,429.75 |
| 1987-10-14 | 7,400 | 7,500 | 7,390 | 7,400 | 20,000 | 4,447.78 |
| 1987-10-13 | 7,400 | 7,400 | 7,370 | 7,400 | 5,000 | 4,447.78 |
| 1987-10-12 | 7,400 | 7,400 | 7,300 | 7,300 | 18,000 | 4,387.68 |
| 1987-10-09 | 7,520 | 7,520 | 7,490 | 7,490 | 3,000 | 4,501.88 |
| 1987-10-08 | 7,640 | 7,640 | 7,350 | 7,350 | 25,000 | 4,417.73 |
| 1987-10-07 | 7,640 | 7,640 | 7,500 | 7,580 | 44,000 | 4,555.97 |
| 1987-10-06 | 7,740 | 7,790 | 7,670 | 7,670 | 80,000 | 4,610.07 |
| 1987-10-05 | 7,500 | 7,750 | 7,500 | 7,740 | 88,000 | 4,652.14 |
| 1987-10-03 | 7,510 | 7,600 | 7,450 | 7,450 | 107,000 | 4,477.84 |
| 1987-10-02 | 7,450 | 7,550 | 7,350 | 7,500 | 188,000 | 4,507.89 |
| 1987-10-01 | 7,440 | 7,450 | 7,180 | 7,450 | 226,000 | 4,477.84 |
| 1987-09-30 | 7,000 | 7,450 | 6,950 | 7,350 | 244,000 | 4,417.73 |
| 1987-09-29 | 7,080 | 7,080 | 6,910 | 6,910 | 13,000 | 4,153.27 |
| 1987-09-28 | 6,800 | 7,090 | 6,800 | 7,090 | 64,000 | 4,261.46 |
| 1987-09-26 | 6,700 | 6,840 | 6,700 | 6,740 | 51,000 | 4,051.09 |
| 1987-09-25 | 6,840 | 6,840 | 6,790 | 6,840 | 29,000 | 4,111.19 |
| 1987-09-24 | 6,810 | 6,900 | 6,800 | 6,810 | 32,000 | 4,093.16 |
| 1987-09-21 | 6,800 | 6,800 | 6,700 | 6,710 | 16,000 | 4,033.06 |
| 1987-09-18 | 6,700 | 6,800 | 6,690 | 6,800 | 38,000 | 4,087.15 |
| 1987-09-17 | 6,650 | 6,700 | 6,650 | 6,690 | 29,000 | 4,021.04 |
| 1987-09-16 | 6,800 | 6,800 | 6,690 | 6,700 | 32,000 | 4,027.05 |
| 1987-09-14 | 6,890 | 6,890 | 6,800 | 6,810 | 10,000 | 4,093.16 |
| 1987-09-11 | 6,850 | 6,900 | 6,850 | 6,900 | 39,000 | 4,147.26 |
| 1987-09-10 | 6,850 | 6,900 | 6,810 | 6,900 | 13,000 | 4,147.26 |
| 1987-09-09 | 6,950 | 6,950 | 6,850 | 6,850 | 5,000 | 4,117.21 |
| 1987-09-08 | 6,820 | 6,850 | 6,820 | 6,850 | 6,000 | 4,117.21 |
| 1987-09-07 | 6,990 | 6,990 | 6,990 | 6,990 | 1,000 | 4,201.35 |
| 1987-09-05 | 6,900 | 6,990 | 6,900 | 6,990 | 8,000 | 4,201.35 |
| 1987-09-04 | 6,800 | 6,810 | 6,800 | 6,800 | 18,000 | 4,087.15 |
| 1987-09-03 | 6,750 | 6,800 | 6,750 | 6,800 | 17,000 | 4,087.15 |
| 1987-09-02 | 6,850 | 6,870 | 6,850 | 6,850 | 24,000 | 4,117.21 |
| 1987-09-01 | 6,870 | 6,870 | 6,850 | 6,860 | 42,000 | 4,123.22 |
| 1987-08-31 | 7,000 | 7,000 | 6,810 | 6,810 | 47,000 | 4,093.16 |
| 1987-08-29 | 6,860 | 6,860 | 6,860 | 6,860 | 11,000 | 4,123.22 |
| 1987-08-28 | 7,000 | 7,000 | 6,900 | 6,960 | 96,000 | 4,183.32 |
| 1987-08-27 | 6,990 | 7,040 | 6,990 | 7,030 | 52,000 | 4,225.39 |
| 1987-08-26 | 7,000 | 7,000 | 6,900 | 7,000 | 22,000 | 4,207.36 |
| 1987-08-25 | 7,000 | 7,000 | 6,850 | 7,000 | 23,000 | 4,207.36 |
| 1987-08-24 | 6,900 | 7,000 | 6,850 | 7,000 | 17,000 | 4,207.36 |
| 1987-08-22 | 6,800 | 6,900 | 6,700 | 6,900 | 9,000 | 4,147.26 |
| 1987-08-21 | 6,900 | 6,950 | 6,690 | 6,800 | 23,000 | 4,087.15 |
| 1987-08-20 | 6,990 | 6,990 | 6,900 | 6,910 | 13,000 | 4,153.27 |
| 1987-08-19 | 7,070 | 7,070 | 6,990 | 7,000 | 21,000 | 4,207.36 |
| 1987-08-18 | 7,000 | 7,000 | 6,900 | 7,000 | 7,000 | 4,207.36 |
| 1987-08-17 | 7,000 | 7,080 | 7,000 | 7,030 | 8,000 | 4,225.39 |
| 1987-08-14 | 7,090 | 7,090 | 7,090 | 7,090 | 1,000 | 4,261.46 |
| 1987-08-13 | 7,040 | 7,090 | 7,000 | 7,090 | 21,000 | 4,261.46 |
| 1987-08-12 | 6,900 | 7,050 | 6,900 | 7,050 | 20,000 | 4,237.42 |
| 1987-08-11 | 7,020 | 7,020 | 6,950 | 7,000 | 20,000 | 4,207.36 |
| 1987-08-10 | 7,050 | 7,070 | 7,000 | 7,000 | 29,000 | 4,207.36 |
| 1987-08-07 | 7,000 | 7,050 | 6,980 | 7,050 | 41,000 | 4,237.42 |
| 1987-08-06 | 6,820 | 7,050 | 6,820 | 7,050 | 43,000 | 4,237.42 |
| 1987-08-05 | 6,800 | 6,860 | 6,800 | 6,860 | 11,000 | 4,123.22 |
| 1987-08-04 | 6,800 | 6,850 | 6,800 | 6,850 | 14,000 | 4,117.21 |
| 1987-08-01 | 6,820 | 6,900 | 6,820 | 6,850 | 11,000 | 4,117.21 |
| 1987-07-31 | 6,820 | 6,820 | 6,720 | 6,800 | 9,000 | 4,087.15 |
| 1987-07-30 | 6,950 | 6,950 | 6,820 | 6,820 | 9,000 | 4,099.17 |
| 1987-07-29 | 6,820 | 6,950 | 6,820 | 6,950 | 22,000 | 4,177.31 |
| 1987-07-28 | 6,900 | 6,900 | 6,800 | 6,820 | 11,000 | 4,099.17 |
| 1987-07-27 | 6,860 | 6,900 | 6,860 | 6,900 | 12,000 | 4,147.26 |
| 1987-07-25 | 6,970 | 7,000 | 6,940 | 6,970 | 11,000 | 4,189.33 |
| 1987-07-24 | 6,950 | 7,000 | 6,800 | 7,000 | 17,000 | 4,207.36 |
| 1987-07-23 | 7,100 | 7,100 | 7,020 | 7,020 | 21,000 | 4,219.38 |
| 1987-07-22 | 7,200 | 7,230 | 7,090 | 7,090 | 40,000 | 4,261.46 |
| 1987-07-21 | 7,150 | 7,150 | 7,130 | 7,130 | 21,000 | 4,285.50 |
| 1987-07-20 | 7,200 | 7,300 | 7,110 | 7,200 | 101,000 | 4,327.57 |
| 1987-07-17 | 6,880 | 7,150 | 6,880 | 7,150 | 161,000 | 4,297.52 |
| 1987-07-16 | 6,720 | 6,880 | 6,720 | 6,880 | 22,000 | 4,135.24 |
| 1987-07-15 | 6,700 | 6,750 | 6,700 | 6,710 | 12,000 | 4,033.06 |
| 1987-07-14 | 6,800 | 6,800 | 6,700 | 6,710 | 12,000 | 4,033.06 |
| 1987-07-13 | 6,690 | 6,700 | 6,690 | 6,700 | 18,000 | 4,027.05 |
| 1987-07-10 | 6,790 | 6,790 | 6,730 | 6,730 | 17,000 | 4,045.08 |
| 1987-07-09 | 6,850 | 6,900 | 6,780 | 6,780 | 39,000 | 4,075.13 |
| 1987-07-08 | 6,830 | 6,840 | 6,780 | 6,780 | 15,000 | 4,075.13 |
| 1987-07-07 | 6,760 | 6,840 | 6,760 | 6,780 | 27,000 | 4,075.13 |
| 1987-07-06 | 6,750 | 6,800 | 6,750 | 6,780 | 19,000 | 4,075.13 |
| 1987-07-04 | 6,580 | 6,720 | 6,580 | 6,700 | 12,000 | 4,027.05 |
| 1987-07-03 | 6,550 | 6,680 | 6,550 | 6,580 | 18,000 | 3,954.92 |
| 1987-07-02 | 6,490 | 6,590 | 6,490 | 6,540 | 19,000 | 3,930.88 |
| 1987-07-01 | 6,700 | 6,700 | 6,510 | 6,510 | 19,000 | 3,912.85 |
| 1987-06-30 | 6,800 | 6,810 | 6,700 | 6,700 | 22,000 | 4,027.05 |
| 1987-06-29 | 6,700 | 6,800 | 6,700 | 6,800 | 38,000 | 4,087.15 |
| 1987-06-27 | 6,450 | 6,600 | 6,450 | 6,600 | 99,000 | 3,966.94 |
| 1987-06-26 | 6,550 | 6,560 | 6,400 | 6,400 | 41,000 | 3,846.73 |
| 1987-06-25 | 6,600 | 6,690 | 6,600 | 6,600 | 41,000 | 3,966.94 |
| 1987-06-24 | 6,800 | 6,850 | 6,750 | 6,800 | 52,000 | 4,087.15 |
| 1987-06-23 | 6,990 | 6,990 | 6,820 | 6,950 | 8,000 | 4,177.31 |
| 1987-06-22 | 7,000 | 7,000 | 6,900 | 6,990 | 18,000 | 4,201.35 |
| 1987-06-19 | 6,810 | 6,900 | 6,800 | 6,900 | 40,000 | 4,147.26 |
| 1987-06-18 | 7,050 | 7,050 | 6,800 | 6,800 | 23,000 | 4,087.15 |
| 1987-06-17 | 7,120 | 7,120 | 7,000 | 7,100 | 25,000 | 4,267.47 |
| 1987-06-16 | 7,130 | 7,150 | 7,110 | 7,150 | 20,000 | 4,297.52 |
| 1987-06-15 | 7,250 | 7,250 | 7,140 | 7,150 | 10,000 | 4,297.52 |
| 1987-06-12 | 7,150 | 7,200 | 7,100 | 7,200 | 120,000 | 4,327.57 |
| 1987-06-11 | 7,200 | 7,200 | 7,150 | 7,200 | 9,000 | 4,327.57 |
| 1987-06-10 | 7,200 | 7,200 | 7,150 | 7,200 | 13,000 | 4,327.57 |
| 1987-06-09 | 7,200 | 7,230 | 7,200 | 7,200 | 44,000 | 4,327.57 |
| 1987-06-08 | 7,200 | 7,200 | 7,150 | 7,170 | 13,000 | 4,309.54 |
| 1987-06-06 | 7,250 | 7,270 | 7,200 | 7,200 | 9,000 | 4,327.57 |
| 1987-06-05 | 7,300 | 7,300 | 7,250 | 7,250 | 50,000 | 4,357.63 |
| 1987-06-04 | 7,300 | 7,300 | 7,250 | 7,250 | 21,000 | 4,357.63 |
| 1987-06-03 | 7,350 | 7,350 | 7,270 | 7,350 | 25,000 | 4,417.73 |
| 1987-06-01 | 7,700 | 7,700 | 7,600 | 7,650 | 33,000 | 4,598.05 |
| 1987-05-30 | 7,700 | 7,750 | 7,690 | 7,700 | 86,000 | 4,628.10 |
| 1987-05-29 | 7,600 | 7,700 | 7,580 | 7,700 | 86,000 | 4,628.10 |
| 1987-05-28 | 7,700 | 7,700 | 7,600 | 7,600 | 36,000 | 4,567.99 |
| 1987-05-27 | 7,800 | 7,810 | 7,650 | 7,650 | 327,000 | 4,598.05 |
| 1987-05-26 | 7,410 | 7,590 | 7,410 | 7,510 | 259,000 | 4,513.90 |
| 1987-05-25 | 7,190 | 7,290 | 7,100 | 7,110 | 94,000 | 4,273.48 |
| 1987-05-23 | 7,500 | 7,520 | 7,330 | 7,390 | 57,000 | 4,441.77 |
| 1987-05-22 | 7,720 | 7,720 | 7,500 | 7,520 | 51,000 | 4,519.91 |
| 1987-05-21 | 7,810 | 7,810 | 7,600 | 7,720 | 26,000 | 4,640.12 |
| 1987-05-20 | 7,850 | 7,850 | 7,700 | 7,810 | 75,000 | 4,694.21 |
| 1987-05-19 | 8,000 | 8,000 | 7,850 | 7,990 | 69,000 | 4,802.40 |
| 1987-05-18 | 8,040 | 8,080 | 7,950 | 8,000 | 152,000 | 4,808.41 |
| 1987-05-15 | 7,590 | 8,190 | 7,590 | 8,160 | 395,000 | 4,904.58 |
| 1987-05-14 | 7,800 | 7,900 | 7,600 | 7,600 | 311,000 | 4,567.99 |
| 1987-05-13 | 8,000 | 8,200 | 8,000 | 8,000 | 3,657,999 | 4,808.41 |
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
