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
1987-12-284,6804,7004,6504,7008,0003,531.18
1987-12-264,6804,6804,6504,6503,0003,493.61
1987-12-254,7304,7304,6804,68012,0003,516.15
1987-12-244,7304,7304,7304,7306,0003,553.72
1987-12-234,9904,9904,9004,93039,0003,703.98
1987-12-225,0405,0505,0405,04013,0003,786.63
1987-12-215,2105,2505,1405,14010,0003,861.76
1987-12-175,3105,3105,3105,3102,0003,989.48
1987-12-165,3805,3805,3105,31020,0003,989.48
1987-12-155,3905,3905,3805,3904,0004,049.59
1987-12-145,5105,5205,2505,35015,0004,019.53
1987-12-115,5505,6005,5405,5408,0004,162.28
1987-12-105,6605,7005,6105,6105,0004,214.88
1987-12-095,7905,7905,6605,6607,0004,252.44
1987-12-085,7505,8005,7505,8003,0004,357.63
1987-12-075,6805,7505,6505,7506,0004,320.06
1987-12-055,6705,6805,6705,6805,0004,267.47
1987-12-045,7205,8705,7205,8708,0004,410.22
1987-12-035,6105,7205,6105,72011,0004,297.52
1987-12-025,7205,7205,7005,7004,0004,282.49
1987-12-015,8005,8005,6105,6207,0004,222.39
1987-11-305,9005,9005,7905,84012,0004,387.68
1987-11-285,9005,9005,9005,9008,0004,432.76
1987-11-275,6905,8005,6805,80020,0004,357.63
1987-11-265,6005,6805,6005,68013,0004,267.47
1987-11-256,9507,1006,9507,01093,0004,213.37
1987-11-246,9806,9906,9506,95050,0004,177.31
1987-11-206,9907,0006,9506,97028,0004,189.33
1987-11-196,9807,0006,9607,00022,0004,207.36
1987-11-186,9907,0006,9207,00028,0004,207.36
1987-11-177,0007,0006,9606,96021,0004,183.32
1987-11-166,8507,0006,8507,00023,0004,207.36
1987-11-136,8107,0006,8106,85014,0004,117.21
1987-11-126,7507,0006,7006,80019,0004,087.15
1987-11-116,7906,8506,7506,75017,0004,057.10
1987-11-106,7506,8106,7506,80021,0004,087.15
1987-11-096,8506,9006,8506,90011,0004,147.26
1987-11-076,9006,9006,7806,85018,0004,117.21
1987-11-066,8506,8606,8506,8508,0004,117.21
1987-11-056,8006,8506,8006,80015,0004,087.15
1987-11-046,8006,8006,7106,78036,0004,075.13
1987-11-026,8006,8006,8006,8006,0004,087.15
1987-10-316,9306,9306,9006,90031,0004,147.26
1987-10-306,9006,9506,8306,83020,0004,105.18
1987-10-296,9006,9006,8006,82024,0004,099.17
1987-10-286,9006,9206,8506,91021,0004,153.27
1987-10-276,7006,9006,7006,80033,0004,087.15
1987-10-267,1007,1006,6006,60025,0003,966.94
1987-10-247,0107,0107,0007,0009,0004,207.36
1987-10-237,0807,1507,0007,00014,0004,207.36
1987-10-227,2007,2007,1807,18030,0004,315.55
1987-10-216,7107,2006,7107,20033,0004,327.57
1987-10-206,7006,7006,7006,70032,0004,027.05
1987-10-197,3007,3007,2507,29014,0004,381.67
1987-10-167,3707,3707,3107,31041,0004,393.69
1987-10-157,3207,4007,3207,3709,0004,429.75
1987-10-147,4007,5007,3907,40020,0004,447.78
1987-10-137,4007,4007,3707,4005,0004,447.78
1987-10-127,4007,4007,3007,30018,0004,387.68
1987-10-097,5207,5207,4907,4903,0004,501.88
1987-10-087,6407,6407,3507,35025,0004,417.73
1987-10-077,6407,6407,5007,58044,0004,555.97
1987-10-067,7407,7907,6707,67080,0004,610.07
1987-10-057,5007,7507,5007,74088,0004,652.14
1987-10-037,5107,6007,4507,450107,0004,477.84
1987-10-027,4507,5507,3507,500188,0004,507.89
1987-10-017,4407,4507,1807,450226,0004,477.84
1987-09-307,0007,4506,9507,350244,0004,417.73
1987-09-297,0807,0806,9106,91013,0004,153.27
1987-09-286,8007,0906,8007,09064,0004,261.46
1987-09-266,7006,8406,7006,74051,0004,051.09
1987-09-256,8406,8406,7906,84029,0004,111.19
1987-09-246,8106,9006,8006,81032,0004,093.16
1987-09-216,8006,8006,7006,71016,0004,033.06
1987-09-186,7006,8006,6906,80038,0004,087.15
1987-09-176,6506,7006,6506,69029,0004,021.04
1987-09-166,8006,8006,6906,70032,0004,027.05
1987-09-146,8906,8906,8006,81010,0004,093.16
1987-09-116,8506,9006,8506,90039,0004,147.26
1987-09-106,8506,9006,8106,90013,0004,147.26
1987-09-096,9506,9506,8506,8505,0004,117.21
1987-09-086,8206,8506,8206,8506,0004,117.21
1987-09-076,9906,9906,9906,9901,0004,201.35
1987-09-056,9006,9906,9006,9908,0004,201.35
1987-09-046,8006,8106,8006,80018,0004,087.15
1987-09-036,7506,8006,7506,80017,0004,087.15
1987-09-026,8506,8706,8506,85024,0004,117.21
1987-09-016,8706,8706,8506,86042,0004,123.22
1987-08-317,0007,0006,8106,81047,0004,093.16
1987-08-296,8606,8606,8606,86011,0004,123.22
1987-08-287,0007,0006,9006,96096,0004,183.32
1987-08-276,9907,0406,9907,03052,0004,225.39
1987-08-267,0007,0006,9007,00022,0004,207.36
1987-08-257,0007,0006,8507,00023,0004,207.36
1987-08-246,9007,0006,8507,00017,0004,207.36
1987-08-226,8006,9006,7006,9009,0004,147.26
1987-08-216,9006,9506,6906,80023,0004,087.15
1987-08-206,9906,9906,9006,91013,0004,153.27
1987-08-197,0707,0706,9907,00021,0004,207.36
1987-08-187,0007,0006,9007,0007,0004,207.36
1987-08-177,0007,0807,0007,0308,0004,225.39
1987-08-147,0907,0907,0907,0901,0004,261.46
1987-08-137,0407,0907,0007,09021,0004,261.46
1987-08-126,9007,0506,9007,05020,0004,237.42
1987-08-117,0207,0206,9507,00020,0004,207.36
1987-08-107,0507,0707,0007,00029,0004,207.36
1987-08-077,0007,0506,9807,05041,0004,237.42
1987-08-066,8207,0506,8207,05043,0004,237.42
1987-08-056,8006,8606,8006,86011,0004,123.22
1987-08-046,8006,8506,8006,85014,0004,117.21
1987-08-016,8206,9006,8206,85011,0004,117.21
1987-07-316,8206,8206,7206,8009,0004,087.15
1987-07-306,9506,9506,8206,8209,0004,099.17
1987-07-296,8206,9506,8206,95022,0004,177.31
1987-07-286,9006,9006,8006,82011,0004,099.17
1987-07-276,8606,9006,8606,90012,0004,147.26
1987-07-256,9707,0006,9406,97011,0004,189.33
1987-07-246,9507,0006,8007,00017,0004,207.36
1987-07-237,1007,1007,0207,02021,0004,219.38
1987-07-227,2007,2307,0907,09040,0004,261.46
1987-07-217,1507,1507,1307,13021,0004,285.50
1987-07-207,2007,3007,1107,200101,0004,327.57
1987-07-176,8807,1506,8807,150161,0004,297.52
1987-07-166,7206,8806,7206,88022,0004,135.24
1987-07-156,7006,7506,7006,71012,0004,033.06
1987-07-146,8006,8006,7006,71012,0004,033.06
1987-07-136,6906,7006,6906,70018,0004,027.05
1987-07-106,7906,7906,7306,73017,0004,045.08
1987-07-096,8506,9006,7806,78039,0004,075.13
1987-07-086,8306,8406,7806,78015,0004,075.13
1987-07-076,7606,8406,7606,78027,0004,075.13
1987-07-066,7506,8006,7506,78019,0004,075.13
1987-07-046,5806,7206,5806,70012,0004,027.05
1987-07-036,5506,6806,5506,58018,0003,954.92
1987-07-026,4906,5906,4906,54019,0003,930.88
1987-07-016,7006,7006,5106,51019,0003,912.85
1987-06-306,8006,8106,7006,70022,0004,027.05
1987-06-296,7006,8006,7006,80038,0004,087.15
1987-06-276,4506,6006,4506,60099,0003,966.94
1987-06-266,5506,5606,4006,40041,0003,846.73
1987-06-256,6006,6906,6006,60041,0003,966.94
1987-06-246,8006,8506,7506,80052,0004,087.15
1987-06-236,9906,9906,8206,9508,0004,177.31
1987-06-227,0007,0006,9006,99018,0004,201.35
1987-06-196,8106,9006,8006,90040,0004,147.26
1987-06-187,0507,0506,8006,80023,0004,087.15
1987-06-177,1207,1207,0007,10025,0004,267.47
1987-06-167,1307,1507,1107,15020,0004,297.52
1987-06-157,2507,2507,1407,15010,0004,297.52
1987-06-127,1507,2007,1007,200120,0004,327.57
1987-06-117,2007,2007,1507,2009,0004,327.57
1987-06-107,2007,2007,1507,20013,0004,327.57
1987-06-097,2007,2307,2007,20044,0004,327.57
1987-06-087,2007,2007,1507,17013,0004,309.54
1987-06-067,2507,2707,2007,2009,0004,327.57
1987-06-057,3007,3007,2507,25050,0004,357.63
1987-06-047,3007,3007,2507,25021,0004,357.63
1987-06-037,3507,3507,2707,35025,0004,417.73
1987-06-017,7007,7007,6007,65033,0004,598.05
1987-05-307,7007,7507,6907,70086,0004,628.10
1987-05-297,6007,7007,5807,70086,0004,628.10
1987-05-287,7007,7007,6007,60036,0004,567.99
1987-05-277,8007,8107,6507,650327,0004,598.05
1987-05-267,4107,5907,4107,510259,0004,513.90
1987-05-257,1907,2907,1007,11094,0004,273.48
1987-05-237,5007,5207,3307,39057,0004,441.77
1987-05-227,7207,7207,5007,52051,0004,519.91
1987-05-217,8107,8107,6007,72026,0004,640.12
1987-05-207,8507,8507,7007,81075,0004,694.21
1987-05-198,0008,0007,8507,99069,0004,802.40
1987-05-188,0408,0807,9508,000152,0004,808.41
1987-05-157,5908,1907,5908,160395,0004,904.58
1987-05-147,8007,9007,6007,600311,0004,567.99
1987-05-138,0008,2008,0008,0003,657,9994,808.41

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