1377 (株)サカタのタネ の時系列データ [1990年度]

日付始値高値安値終値出来高調整後終値
1990-12-283,6903,6903,6903,6903,0003,354.55
1990-12-273,7003,7003,6903,7004,0003,363.64
1990-12-263,8003,8003,7003,7003,0003,363.64
1990-12-253,8003,8003,7503,75011,0003,409.09
1990-12-213,9003,9003,8003,85021,0003,500
1990-12-203,9503,9503,9503,9502,0003,590.91
1990-12-193,9904,0303,9704,03018,0003,663.64
1990-12-184,0404,0404,0004,0007,0003,636.36
1990-12-174,1204,1204,0404,0408,0003,672.73
1990-12-144,1004,1104,1004,11018,0003,736.36
1990-12-134,1004,1004,0904,10023,0003,727.27
1990-12-123,9704,0803,9704,00039,0003,636.36
1990-12-114,0004,0004,0004,00012,0003,636.36
1990-12-103,7103,9003,7103,90021,0003,545.45
1990-12-073,7203,7203,7103,7102,0003,372.73
1990-12-063,6503,6503,6003,6006,0003,272.73
1990-12-053,7003,7003,6503,6504,0003,318.18
1990-12-043,6603,7003,6503,7004,0003,363.64
1990-12-033,6503,6503,6503,6503,0003,318.18
1990-11-303,6003,6003,6003,6001,0003,272.73
1990-11-293,6003,6003,5903,60015,0003,272.73
1990-11-283,6503,7103,6503,66010,0003,327.27
1990-11-273,7003,7003,7003,7003,0003,363.64
1990-11-263,8503,8903,8003,80036,0003,454.55
1990-11-223,7903,8303,7903,8309,0003,481.82
1990-11-213,9203,9203,8803,8809,0003,527.27
1990-11-193,9603,9603,9103,91037,0003,554.55
1990-11-163,9803,9803,9103,9106,0003,554.55
1990-11-154,0204,0303,9904,02024,0003,654.55
1990-11-143,9904,0003,9003,99016,0003,627.27
1990-11-133,9004,0003,9003,94011,0003,581.82
1990-11-093,9003,9003,9003,9001,0003,545.45
1990-11-083,9003,9003,8903,90018,0003,545.45
1990-11-074,1004,1004,1004,1001,0003,727.27
1990-11-064,2504,2504,2004,2008,0003,818.18
1990-11-054,2304,2304,2304,2301,0003,845.45
1990-11-024,2504,2604,2004,23012,0003,845.45
1990-11-014,4104,4104,2304,260119,0003,872.73
1990-10-314,4504,5204,4004,40029,0004,000
1990-10-304,5504,5504,4304,44040,0004,036.36
1990-10-294,5504,5904,5504,59016,0004,172.73
1990-10-264,4504,6004,4504,45046,0004,045.45
1990-10-254,2404,4004,2304,40043,0004,000
1990-10-244,1504,2504,1504,21032,0003,827.27
1990-10-234,1104,2004,0004,20067,0003,818.18
1990-10-224,0904,1004,0504,09020,0003,718.18
1990-10-193,9503,9503,9503,95021,0003,590.91
1990-10-183,6803,7503,6603,75082,0003,409.09
1990-10-173,8303,8403,6303,63089,0003,300
1990-10-163,6603,7803,6603,78011,0003,436.36
1990-10-153,6503,6603,6503,6505,0003,318.18
1990-10-123,6003,6003,6003,60023,0003,272.73
1990-10-113,7603,7603,6603,66039,0003,327.27
1990-10-093,9003,9103,7603,77038,0003,427.27
1990-10-053,7503,7503,7003,70020,0003,363.64
1990-10-043,5003,5003,5003,50055,0003,181.82
1990-10-033,6603,6803,5503,55043,0003,227.27
1990-10-023,5103,6503,5103,65031,0003,318.18
1990-10-013,6903,6903,6903,69025,0003,354.55
1990-09-264,2004,2004,2004,2001,0003,818.18
1990-09-254,2004,2004,2004,2007,0003,818.18
1990-09-214,3504,3504,2004,25012,0003,863.64
1990-09-204,4104,4404,4004,40026,0004,000
1990-09-194,4704,4704,4004,40029,0004,000
1990-09-184,5004,5004,4404,49027,0004,081.82
1990-09-144,6304,6304,5604,60065,0004,181.82
1990-09-134,5804,5804,5804,5806,0004,163.64
1990-09-114,5804,5804,5804,5804,0004,163.64
1990-09-104,5004,5004,5004,50011,0004,090.91
1990-09-074,5004,5104,4604,50023,0004,090.91
1990-09-064,5004,5004,4504,46010,0004,054.55
1990-09-054,6604,6604,5504,55023,0004,136.36
1990-09-044,8404,8404,6804,68031,0004,254.55
1990-09-034,9504,9504,9404,9408,0004,490.91
1990-08-314,8004,9504,8004,95066,0004,500
1990-08-304,6004,7104,6004,71021,0004,281.82
1990-08-294,6004,7004,6004,61018,0004,190.91
1990-08-284,6504,6504,5504,61031,0004,190.91
1990-08-274,5004,5604,5004,55023,0004,136.36
1990-08-244,6004,6604,4504,45041,0004,045.45
1990-08-235,1005,1004,6004,60045,0004,181.82
1990-08-225,4505,4505,1005,10027,0004,636.36
1990-08-215,4505,5005,4505,45029,0004,954.55
1990-08-205,4605,5005,4505,50024,0005,000
1990-08-175,4905,5405,4705,47043,0004,972.73
1990-08-165,6005,6005,5005,50012,0005,000
1990-08-155,5005,5505,4705,55048,0005,045.45
1990-08-145,4505,5505,4505,46049,0004,963.64
1990-08-135,5005,5005,4005,45015,0004,954.55
1990-08-105,6005,6005,5005,60051,0005,090.91
1990-08-095,5305,5305,4305,50057,0005,000
1990-08-085,4005,4305,2005,43054,0004,936.36
1990-08-075,0105,4405,0105,440125,0004,945.45
1990-08-065,8005,8005,5705,59092,0005,081.82
1990-08-035,8206,1605,8106,020400,0005,472.73
1990-08-025,8806,0805,8505,900297,0005,363.64
1990-08-015,9705,9805,8605,920211,0005,381.82
1990-07-315,5605,9505,5605,810198,0005,281.82
1990-07-305,6605,7605,6005,66044,0005,145.45
1990-07-275,7705,8805,6905,76035,0005,236.36
1990-07-265,7605,8905,7105,76080,0005,236.36
1990-07-255,7005,8505,7005,76064,0005,236.36
1990-07-245,7905,8005,7005,70092,0005,181.82
1990-07-235,9905,9905,8005,80047,0005,272.73
1990-07-205,7006,0505,7006,020156,0005,472.73
1990-07-195,7105,7805,7105,71072,0005,190.91
1990-07-185,8805,8805,7005,70058,0005,181.82
1990-07-175,9206,0605,8805,89087,0005,354.55
1990-07-166,0506,1005,9005,90078,0005,363.64
1990-07-135,8906,1305,8806,080346,0005,527.27
1990-07-125,8105,9005,8005,90065,0005,363.64
1990-07-115,7905,8005,7405,790117,0005,263.64
1990-07-106,0006,0005,8205,820104,0005,290.91
1990-07-095,6406,0505,5906,050248,0005,500
1990-07-065,5005,7005,5005,640243,0005,127.27
1990-07-055,4805,5005,4105,49097,0004,990.91
1990-07-045,3105,4805,3105,48099,0004,981.82
1990-07-035,3505,3905,2905,39056,0004,900
1990-07-025,3005,3505,3005,35030,0004,863.64
1990-06-295,3005,3505,2605,34077,0004,854.55
1990-06-285,2605,3005,2305,30070,0004,818.18
1990-06-275,1905,2505,1505,22071,0004,745.45
1990-06-264,9205,2004,9205,20036,0004,727.27
1990-06-255,1005,1105,0105,02020,0004,563.64
1990-06-225,2005,2005,1305,20046,0004,727.27
1990-06-215,3005,3005,2105,22023,0004,745.45
1990-06-205,2505,3005,2005,30051,0004,818.18
1990-06-195,1605,2505,1505,25048,0004,772.73
1990-06-185,3005,3005,2005,21031,0004,736.36
1990-06-155,2105,3305,2105,30070,0004,818.18
1990-06-145,1905,3205,1905,310142,0004,827.27
1990-06-135,2305,2505,1005,200130,0004,727.27
1990-06-125,3105,3305,2505,33032,0004,845.45
1990-06-115,3805,3805,3505,35014,0004,863.64
1990-06-085,3605,4005,3605,40047,0004,909.09
1990-06-075,3605,3605,3205,36030,0004,872.73
1990-06-065,4405,4405,3005,31062,0004,827.27
1990-06-055,5605,5805,4605,46087,0004,963.64
1990-06-045,6005,6005,5505,550104,0005,045.45
1990-06-015,4305,6905,4205,560211,0005,054.55
1990-05-315,4505,4505,3405,420136,0004,927.27
1990-05-305,2605,4605,2605,440255,0004,945.45
1990-05-294,9905,2004,9505,160131,0004,690.91
1990-05-284,9505,0004,8904,95066,0004,500
1990-05-255,3105,4105,2505,320146,0004,396.69
1990-05-245,4005,4805,3005,30078,0004,380.17
1990-05-235,3905,5005,3905,500122,0004,545.45
1990-05-225,3505,3705,3305,35057,0004,421.49
1990-05-215,3905,3905,3105,37041,0004,438.02
1990-05-185,4005,4305,3005,310275,0004,388.43
1990-05-175,3405,3905,2905,39051,0004,454.55
1990-05-165,3005,3005,2805,30063,0004,380.17
1990-05-155,2905,3005,2505,280112,0004,363.64
1990-05-145,3005,3005,2105,28090,0004,363.64
1990-05-115,1105,3005,1105,21093,0004,305.79
1990-05-104,9605,1004,9605,06030,0004,181.82
1990-05-094,9504,9504,9504,9501,0004,090.91
1990-05-084,9605,0004,9404,94039,0004,082.64
1990-05-074,9005,0004,9004,9908,0004,123.97
1990-05-024,8804,8804,8604,87029,0004,024.79
1990-05-014,8304,9004,8304,84019,0004,000
1990-04-274,8804,8804,8104,83018,0003,991.74
1990-04-264,9004,9004,8504,85025,0004,008.26
1990-04-254,9104,9504,9004,90027,0004,049.59
1990-04-244,9005,0004,9004,93035,0004,074.38
1990-04-234,9104,9104,9104,9108,0004,057.85
1990-04-204,9504,9504,9004,9003,0004,049.59
1990-04-195,0005,0504,9804,98043,0004,115.70
1990-04-185,0305,0304,9805,00020,0004,132.23
1990-04-175,0405,1004,9804,98021,0004,115.70
1990-04-164,9905,0504,9905,05090,0004,173.55
1990-04-134,8405,0004,8404,99025,0004,123.97
1990-04-124,8204,9504,8204,85037,0004,008.26
1990-04-114,7604,8304,7604,80040,0003,966.94
1990-04-104,7604,7704,7304,75033,0003,925.62
1990-04-094,7004,7704,7004,77017,0003,942.15
1990-04-064,6804,7104,6804,68013,0003,867.77
1990-04-054,6904,7304,6504,73023,0003,909.09
1990-04-044,7504,8104,7504,75034,0003,925.62
1990-04-034,7604,7704,7204,77025,0003,942.15
1990-04-025,1305,1304,8104,81034,0003,975.21
1990-03-305,1105,2105,0705,15043,0004,256.20
1990-03-295,0505,1004,9905,10042,0004,214.88
1990-03-284,8804,9204,8804,90066,0004,049.59
1990-03-274,8104,8804,8104,88017,0004,033.06
1990-03-264,6104,7804,6104,75027,0003,925.62
1990-03-234,7004,7004,6004,60061,0003,801.65
1990-03-224,9104,9104,7404,77068,0003,942.15
1990-03-205,0905,0904,9004,92018,0004,066.12
1990-03-195,1505,1505,1005,10019,0004,214.88
1990-03-165,2905,2905,2205,22018,0004,314.05
1990-03-155,2505,2905,2105,22061,0004,314.05
1990-03-145,2205,2905,2105,25032,0004,338.84
1990-03-135,3205,3205,2105,21033,0004,305.79
1990-03-125,3005,4005,3005,32042,0004,396.69
1990-03-095,2405,4405,1805,400135,0004,462.81
1990-03-085,2905,3005,2005,30031,0004,380.17
1990-03-075,3005,4105,2105,30071,0004,380.17
1990-03-065,1505,2005,0305,200102,0004,297.52
1990-03-055,0105,0205,0105,01020,0004,140.50
1990-03-025,0005,1505,0005,00093,0004,132.23
1990-03-014,9004,9504,8304,95083,0004,090.91
1990-02-284,8005,0004,8004,92016,0004,066.12
1990-02-274,7504,7504,6204,70014,0003,884.30
1990-02-264,8104,8104,6004,60027,0003,801.65
1990-02-234,7904,8104,7604,81014,0003,975.21
1990-02-224,7504,8104,7004,81034,0003,975.21
1990-02-215,0005,0004,8504,85036,0004,008.26
1990-02-205,0605,0605,0005,00020,0004,132.23
1990-02-195,2005,2004,9905,05034,0004,173.55
1990-02-165,1005,2305,0305,15053,0004,256.20
1990-02-155,2605,2605,1505,15064,0004,256.20
1990-02-145,2005,3305,2005,300160,0004,380.17
1990-02-135,2505,2505,1905,19024,0004,289.26
1990-02-095,1605,2005,1505,17061,0004,272.73
1990-02-085,1005,2505,1005,16062,0004,264.46
1990-02-075,1005,1105,0905,10021,0004,214.88
1990-02-065,1005,1205,0905,10035,0004,214.88
1990-02-055,1005,1405,1005,10020,0004,214.88
1990-02-025,0405,1005,0405,09011,0004,206.61
1990-02-015,0205,0505,0205,03020,0004,157.02
1990-01-315,1005,1005,0005,00016,0004,132.23
1990-01-305,1105,1104,9705,09015,0004,206.61
1990-01-295,0905,1105,0605,10016,0004,214.88
1990-01-265,1905,1904,9605,10043,0004,214.88
1990-01-255,1105,2305,1105,20026,0004,297.52
1990-01-245,4005,4505,1005,100101,0004,214.88
1990-01-235,0905,3005,0505,200105,0004,297.52
1990-01-225,2005,2505,1105,15035,0004,256.20
1990-01-195,2005,4005,2005,30038,0004,380.17
1990-01-185,4505,4705,2505,400122,0004,462.81
1990-01-175,1005,4005,0705,350177,0004,421.49
1990-01-165,2005,2705,0505,20099,0004,297.52
1990-01-125,3005,4005,2505,350384,0004,421.49
1990-01-114,9805,3704,9505,200204,0004,297.52
1990-01-104,9804,9804,8604,98065,0004,115.70
1990-01-094,9504,9904,8904,98093,0004,115.70
1990-01-084,9505,0104,9004,980149,0004,115.70
1990-01-054,8705,0004,8204,950304,0004,090.91
1990-01-044,7204,8204,7204,82080,0003,983.47

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