1377 (株)サカタのタネ の時系列データ [1989年度]

日付始値高値安値終値出来高調整後終値
1989-12-294,7004,7104,6104,71015,0003,892.56
1989-12-284,6004,7204,6004,67099,0003,859.50
1989-12-274,5904,6004,5504,56056,0003,768.59
1989-12-264,6004,6004,5104,56033,0003,768.59
1989-12-254,6004,6304,5004,63082,0003,826.45
1989-12-224,6004,6004,4804,60030,0003,801.65
1989-12-214,4504,6004,4104,60088,0003,801.65
1989-12-204,4204,5004,4004,50025,0003,719.01
1989-12-194,3504,4004,3504,37057,0003,611.57
1989-12-184,3004,3004,2504,25019,0003,512.40
1989-12-154,2104,3004,2104,22035,0003,487.60
1989-12-144,2004,2404,2004,2407,0003,504.13
1989-12-134,1804,2004,1804,2007,0003,471.07
1989-12-124,2504,2504,2504,2507,0003,512.40
1989-12-114,3104,3104,3004,3007,0003,553.72
1989-12-084,3004,3204,2904,30027,0003,553.72
1989-12-074,2804,3104,2804,28029,0003,537.19
1989-12-064,2504,2604,2504,2606,0003,520.66
1989-12-054,2004,2604,2004,25011,0003,512.40
1989-12-044,0704,1904,0704,19031,0003,462.81
1989-12-014,0904,1004,0604,07020,0003,363.64
1989-11-304,0104,1004,0104,10016,0003,388.43
1989-11-294,0504,0504,0104,0104,0003,314.05
1989-11-284,1504,1704,1004,10033,0003,388.43
1989-11-274,2004,2004,2004,2003,0003,471.07
1989-11-244,2504,2504,2004,2008,0003,471.07
1989-11-224,2004,2004,1504,20015,0003,471.07
1989-11-214,2004,2104,2004,2102,0003,479.34
1989-11-204,3004,3004,2004,29022,0003,545.45
1989-11-174,3004,3004,2904,30015,0003,553.72
1989-11-164,3104,3204,3004,30022,0003,553.72
1989-11-154,3104,4004,3004,30015,0003,553.72
1989-11-144,4004,4104,3004,30047,0003,553.72
1989-11-134,4004,4504,4004,45010,0003,677.69
1989-11-104,3604,4004,3504,35021,0003,595.04
1989-11-094,3504,4504,3004,30013,0003,553.72
1989-11-084,1604,3004,1504,30011,0003,553.72
1989-11-074,1504,1504,1504,1502,0003,429.75
1989-11-064,1004,1504,1004,15014,0003,429.75
1989-11-024,1504,1904,1004,10011,0003,388.43
1989-11-014,2004,2004,1504,15033,0003,429.75
1989-10-314,2004,2504,2004,21028,0003,479.34
1989-10-304,2004,3004,2004,25029,0003,512.40
1989-10-274,3504,3504,2604,27049,0003,528.93
1989-10-264,3504,3604,3504,35024,0003,595.04
1989-10-254,3104,3504,3104,35050,0003,595.04
1989-10-244,3104,3504,3104,31037,0003,561.98
1989-10-234,3504,3904,3004,30036,0003,553.72
1989-10-204,4904,4904,3304,40031,0003,636.36
1989-10-194,5504,5504,4504,55034,0003,760.33
1989-10-184,5604,5904,4804,55040,0003,760.33
1989-10-174,6004,6004,5604,58029,0003,785.12
1989-10-164,5004,5504,4704,55063,0003,760.33
1989-10-134,6604,7104,6504,70058,0003,884.30
1989-10-124,7004,7104,6804,68041,0003,867.77
1989-10-114,8504,9004,7504,75072,0003,925.62
1989-10-094,7804,9504,7804,890140,0004,041.32
1989-10-064,4904,8004,4904,800426,0003,966.94
1989-10-054,2504,5004,2504,50099,0003,719.01
1989-10-044,2604,2604,2204,26018,0003,520.66
1989-10-034,3604,3704,2804,30074,0003,553.72
1989-10-024,3804,4004,3504,39076,0003,628.10
1989-09-294,4304,4304,3704,400305,0003,636.36
1989-09-284,1304,4004,1204,380215,0003,619.83
1989-09-274,0004,2004,0004,100240,0003,388.43
1989-09-263,8603,9003,8603,90029,0003,223.14
1989-09-253,8603,9503,8603,88015,0003,206.61
1989-09-223,8303,8803,8303,85025,0003,181.82
1989-09-213,7703,9003,7703,89033,0003,214.88
1989-09-203,8103,8303,7603,78027,0003,123.97
1989-09-193,8303,8903,8103,81026,0003,148.76
1989-09-183,8803,8903,8003,83054,0003,165.29
1989-09-143,9103,9303,8703,93030,0003,247.93
1989-09-133,9503,9503,8503,93039,0003,247.93
1989-09-123,9903,9903,9403,97054,0003,280.99
1989-09-113,9204,0003,9203,95025,0003,264.46
1989-09-084,0504,1003,9103,910106,0003,231.41
1989-09-073,9504,0503,9504,020139,0003,322.31
1989-09-064,0004,0503,9503,970113,0003,280.99
1989-09-053,9103,9603,9103,95071,0003,264.46
1989-09-044,0804,0803,9503,95083,0003,264.46
1989-09-013,8504,0803,8104,080346,0003,371.90
1989-08-313,7003,8803,6503,800134,0003,140.50
1989-08-303,6103,7003,6103,65051,0003,016.53
1989-08-293,6003,6303,5503,63023,0003,000
1989-08-283,7003,7003,6103,61057,0002,983.47
1989-08-253,7003,7303,6503,70067,0003,057.85
1989-08-243,7003,7703,6903,690150,0003,049.59
1989-08-233,6003,7003,6003,690123,0003,049.59
1989-08-223,5603,6503,5503,58074,0002,958.68
1989-08-213,5403,6803,5403,55087,0002,933.88
1989-08-183,4503,5503,4503,51093,0002,900.83
1989-08-173,4703,4903,4303,46034,0002,859.50
1989-08-163,4903,5003,4303,43057,0002,834.71
1989-08-153,4403,5003,4403,49066,0002,884.30
1989-08-143,4103,4403,4103,44023,0002,842.98
1989-08-113,4303,4503,4103,41033,0002,818.18
1989-08-103,4803,4803,4203,42023,0002,826.45
1989-08-093,4003,5003,3803,45088,0002,851.24
1989-08-083,4503,4503,4003,40075,0002,809.92
1989-08-073,4503,5003,4103,450114,0002,851.24
1989-08-043,3403,4403,3103,400150,0002,809.92
1989-08-033,2303,3003,2003,30064,0002,727.27
1989-08-023,1903,2403,1903,21021,0002,652.89
1989-08-013,2003,2003,1503,15014,0002,603.31
1989-07-313,2503,2503,2503,25016,0002,685.95
1989-07-283,3103,3103,2803,30047,0002,727.27
1989-07-273,2003,3503,2003,300124,0002,727.27
1989-07-263,2003,2603,1503,21071,0002,652.89
1989-07-253,2203,2503,1003,10022,0002,561.98
1989-07-243,2603,2603,2003,22012,0002,661.16
1989-07-213,2103,2703,2003,260100,0002,694.21
1989-07-203,1703,1903,1703,1905,0002,636.36
1989-07-193,1803,1803,1503,1504,0002,603.31
1989-07-183,1503,2003,1503,19012,0002,636.36
1989-07-173,2503,2503,2003,20011,0002,644.63
1989-07-143,2203,2503,2003,25038,0002,685.95
1989-07-133,2703,3003,2203,22021,0002,661.16
1989-07-123,2503,2603,2503,25029,0002,685.95
1989-07-113,2403,2603,2203,24022,0002,677.69
1989-07-103,2903,2903,2003,24055,0002,677.69
1989-07-073,2603,3003,2503,28087,0002,710.74
1989-07-063,2503,2903,2103,25087,0002,685.95
1989-07-053,1903,3003,1403,25094,0002,685.95
1989-07-043,1803,2003,1503,15054,0002,603.31
1989-07-033,1503,1703,1103,15043,0002,603.31
1989-06-303,2003,2003,1503,16047,0002,611.57
1989-06-293,0903,1503,0803,15041,0002,603.31
1989-06-283,0703,1003,0703,08035,0002,545.45
1989-06-273,1003,1003,0803,09016,0002,553.72
1989-06-263,1003,1003,0703,10020,0002,561.98
1989-06-233,1003,1103,0703,10028,0002,561.98
1989-06-223,1003,1103,1003,10019,0002,561.98
1989-06-213,1003,1203,1003,10071,0002,561.98
1989-06-203,1103,1203,1103,1106,0002,570.25
1989-06-193,1203,1503,1003,12026,0002,578.51
1989-06-163,1003,1503,1003,15048,0002,603.31
1989-06-153,1003,1403,1003,10096,0002,561.98
1989-06-143,1603,1803,1003,10018,0002,561.98
1989-06-133,1703,1703,1503,17052,0002,619.83
1989-06-123,1503,1903,1503,1904,0002,636.36
1989-06-093,1303,1703,1203,1405,0002,595.04
1989-06-083,1903,1903,1103,1102,0002,570.25
1989-06-063,2503,2503,2003,2004,0002,644.63
1989-06-053,2003,2003,2003,2006,0002,644.63
1989-06-023,2703,2703,2003,2004,0002,644.63
1989-06-013,3703,3703,2703,27024,0002,702.48
1989-05-313,3403,3603,3403,3605,0002,776.86
1989-05-303,3003,3303,2903,33010,0002,752.07
1989-05-293,2803,2903,2803,2904,0002,719.01
1989-05-263,2403,2403,2403,2407,0002,677.69
1989-05-253,3603,4703,3603,44064,0002,584.52
1989-05-243,3803,3903,3503,3807,0002,539.44
1989-05-233,4003,4203,3803,3805,0002,539.44
1989-05-223,3903,4003,3803,38042,0002,539.44
1989-05-193,3903,4003,3803,4004,0002,554.47
1989-05-183,3803,3903,3803,38011,0002,539.44
1989-05-173,4003,4103,3803,38027,0002,539.44
1989-05-163,4003,4003,4003,4005,0002,554.47
1989-05-153,4103,4103,3803,38063,0002,539.44
1989-05-123,4703,4703,4003,40015,0002,554.47
1989-05-113,3103,4503,3103,4508,0002,592.04
1989-05-103,4003,4003,3003,3005,0002,479.34
1989-05-093,4203,4703,3703,45011,0002,592.04
1989-05-083,4703,4703,4603,4603,0002,599.55
1989-05-023,4003,4603,4003,4205,0002,569.50
1989-05-013,4503,4503,4003,40013,0002,554.47
1989-04-283,4503,4703,4503,46014,0002,599.55
1989-04-273,3903,3903,3903,3902,0002,546.96
1989-04-263,4103,4303,3903,39016,0002,546.96
1989-04-253,4803,4803,3803,38035,0002,539.44
1989-04-203,1503,1603,1503,16010,0002,374.15
1989-04-193,1303,1603,1303,15024,0002,366.64
1989-04-183,0803,0803,0803,0801,0002,314.05
1989-04-173,1403,1503,1003,1006,0002,329.08
1989-04-143,1003,1003,0603,09013,0002,321.56
1989-04-133,1003,1003,0803,08018,0002,314.05
1989-04-113,1103,1103,0903,10010,0002,329.08
1989-04-103,1003,1203,1003,1009,0002,329.08
1989-04-073,1003,1203,0803,10035,0002,329.08
1989-04-063,1003,1003,0803,0805,0002,314.05
1989-04-053,1003,1503,0503,06026,0002,299.02
1989-04-033,1203,1303,1003,10047,0002,329.08
1989-03-313,1203,1303,1003,10017,0002,329.08
1989-03-303,1103,2003,1103,11017,0002,336.59
1989-03-293,1103,1303,1003,11012,0002,336.59
1989-03-283,1503,1503,1003,1008,0002,329.08
1989-03-273,1803,1803,1503,1507,0002,366.64
1989-03-243,1703,1703,1703,17010,0002,381.67
1989-03-233,1403,1603,1403,16012,0002,374.15
1989-03-223,1103,1803,1003,1008,0002,329.08
1989-03-203,1503,1503,1103,14012,0002,359.13
1989-03-173,2203,2203,2003,20017,0002,404.21
1989-03-163,2803,2803,2203,22012,0002,419.23
1989-03-153,3003,3003,2503,28014,0002,464.31
1989-03-143,1203,2003,1003,20024,0002,404.21
1989-03-133,2003,2003,1103,11020,0002,336.59
1989-03-103,2603,2603,2003,20012,0002,404.21
1989-03-093,3003,3003,2103,30026,0002,479.34
1989-03-083,3203,3203,3103,31016,0002,486.85
1989-03-073,3603,3603,3203,3202,0002,494.37
1989-03-063,4003,4003,3503,3608,0002,524.42
1989-03-033,4003,4003,3503,35020,0002,516.90
1989-03-023,3003,3103,3003,3106,0002,486.85
1989-03-013,3103,3103,3003,3008,0002,479.34
1989-02-283,3003,3103,3003,3108,0002,486.85
1989-02-273,3103,3503,3003,34017,0002,509.39
1989-02-233,4003,4003,3503,35017,0002,516.90
1989-02-223,4003,4003,4003,40015,0002,554.47
1989-02-213,4303,4303,3503,35013,0002,516.90
1989-02-173,4503,4703,4303,4305,0002,577.01
1989-02-163,4703,5003,4603,46012,0002,599.55
1989-02-153,5003,5003,4903,4905,0002,622.09
1989-02-143,6003,6003,5003,50016,0002,629.60
1989-02-133,6903,6903,6003,6003,0002,704.73
1989-02-103,7003,7003,7003,7004,0002,779.86
1989-02-093,7703,7703,7003,7005,0002,779.86
1989-02-083,8103,8103,7903,7902,0002,847.48
1989-02-073,8303,8303,8203,8205,0002,870.02
1989-02-063,8203,8203,8203,8205,0002,870.02
1989-02-033,8903,9003,8503,89022,0002,922.61
1989-02-023,8003,8003,8003,8007,0002,855
1989-02-013,7403,8003,7403,8008,0002,855
1989-01-313,8003,8003,7903,7905,0002,847.48
1989-01-303,9003,9803,8403,84031,0002,885.05
1989-01-283,8003,9403,8003,94011,0002,960.18
1989-01-273,8003,8503,8003,81014,0002,862.51
1989-01-263,6103,8003,6103,80017,0002,855
1989-01-253,5003,5003,4503,45040,0002,592.04
1989-01-243,5003,5003,4603,46013,0002,599.55
1989-01-233,4103,4103,4003,4108,0002,561.98
1989-01-203,4903,4903,3903,3906,0002,546.96
1989-01-193,5003,5503,4803,48012,0002,614.58
1989-01-183,5103,5103,5003,5003,0002,629.60
1989-01-173,5503,5503,5003,50014,0002,629.60
1989-01-133,5503,5503,5303,53015,0002,652.14
1989-01-123,5403,5503,5303,5509,0002,667.17
1989-01-113,5303,5303,5303,5302,0002,652.14
1989-01-103,6503,6503,5803,5809,0002,689.71
1989-01-093,6003,6503,6003,6503,0002,742.30
1989-01-053,5703,6003,5703,60010,0002,704.73
1989-01-043,6003,6003,5603,5605,0002,674.68

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