1377 (株)サカタのタネの時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	2,990	2,990	2,910	2,950	17,000	2,681.82
1992-12-29	3,000	3,000	2,950	2,990	13,000	2,718.18
1992-12-28	2,990	2,990	2,990	2,990	6,000	2,718.18
1992-12-25	2,990	3,010	2,990	3,010	23,000	2,736.36
1992-12-24	3,010	3,010	2,970	2,990	34,000	2,718.18
1992-12-22	2,980	3,010	2,950	3,010	91,000	2,736.36
1992-12-21	2,930	2,960	2,910	2,950	65,000	2,681.82
1992-12-18	2,860	2,950	2,860	2,920	78,000	2,654.55
1992-12-17	2,910	2,920	2,900	2,920	81,000	2,654.55
1992-12-16	2,910	2,910	2,880	2,910	24,000	2,645.45
1992-12-15	2,820	2,870	2,820	2,870	52,000	2,609.09
1992-12-14	2,830	2,830	2,830	2,830	2,000	2,572.73
1992-12-11	2,840	2,840	2,830	2,840	6,000	2,581.82
1992-12-10	2,840	2,900	2,840	2,900	13,000	2,636.36
1992-12-09	2,900	2,910	2,840	2,840	15,000	2,581.82
1992-12-08	2,850	2,850	2,810	2,850	8,000	2,590.91
1992-12-07	2,920	2,920	2,850	2,850	13,000	2,590.91
1992-12-04	2,850	2,920	2,850	2,920	12,000	2,654.55
1992-12-03	2,900	2,910	2,870	2,870	30,000	2,609.09
1992-12-02	2,890	2,900	2,820	2,850	12,000	2,590.91
1992-12-01	2,920	2,920	2,870	2,870	15,000	2,609.09
1992-11-30	2,830	2,900	2,820	2,900	13,000	2,636.36
1992-11-27	2,780	2,800	2,750	2,800	15,000	2,545.45
1992-11-26	2,700	2,740	2,700	2,740	55,000	2,490.91
1992-11-25	2,750	2,750	2,720	2,720	14,000	2,472.73
1992-11-24	2,740	2,760	2,740	2,750	8,000	2,500
1992-11-20	2,700	2,760	2,700	2,760	4,000	2,509.09
1992-11-19	2,710	2,750	2,710	2,740	18,000	2,490.91
1992-11-18	2,730	2,740	2,700	2,710	14,000	2,463.64
1992-11-17	2,740	2,740	2,740	2,740	2,000	2,490.91
1992-11-16	2,780	2,780	2,740	2,740	13,000	2,490.91
1992-11-13	2,780	2,810	2,780	2,780	15,000	2,527.27
1992-11-12	2,780	2,780	2,760	2,780	3,000	2,527.27
1992-11-11	2,790	2,800	2,780	2,780	19,000	2,527.27
1992-11-10	2,790	2,790	2,780	2,780	23,000	2,527.27
1992-11-06	2,840	2,840	2,800	2,800	10,000	2,545.45
1992-11-05	2,800	2,820	2,790	2,810	24,000	2,554.55
1992-11-04	2,790	2,790	2,790	2,790	3,000	2,536.36
1992-11-02	2,760	2,790	2,760	2,790	21,000	2,536.36
1992-10-30	2,800	2,800	2,760	2,760	16,000	2,509.09
1992-10-29	2,760	2,830	2,760	2,810	42,000	2,554.55
1992-10-28	2,800	2,830	2,790	2,790	32,000	2,536.36
1992-10-27	2,720	2,790	2,720	2,760	9,000	2,509.09
1992-10-26	2,840	2,840	2,750	2,760	31,000	2,509.09
1992-10-23	2,730	2,800	2,730	2,800	16,000	2,545.45
1992-10-22	2,700	2,710	2,670	2,700	53,000	2,454.55
1992-10-21	2,700	2,700	2,690	2,700	8,000	2,454.55
1992-10-20	2,700	2,700	2,650	2,670	21,000	2,427.27
1992-10-19	2,700	2,720	2,660	2,700	35,000	2,454.55
1992-10-16	2,650	2,700	2,640	2,700	8,000	2,454.55
1992-10-14	2,730	2,730	2,650	2,650	8,000	2,409.09
1992-10-13	2,640	2,700	2,640	2,700	12,000	2,454.55
1992-10-12	2,640	2,640	2,640	2,640	13,000	2,400
1992-10-09	2,670	2,700	2,640	2,640	6,000	2,400
1992-10-08	2,600	2,600	2,590	2,600	26,000	2,363.64
1992-10-07	2,590	2,620	2,590	2,590	11,000	2,354.55
1992-10-06	2,620	2,620	2,580	2,580	3,000	2,345.45
1992-10-05	2,630	2,630	2,610	2,620	4,000	2,381.82
1992-10-02	2,570	2,630	2,570	2,630	10,000	2,390.91
1992-10-01	2,550	2,560	2,550	2,560	7,000	2,327.27
1992-09-30	2,550	2,550	2,540	2,550	23,000	2,318.18
1992-09-29	2,560	2,560	2,550	2,550	29,000	2,318.18
1992-09-28	2,610	2,620	2,580	2,580	12,000	2,345.45
1992-09-25	2,570	2,620	2,560	2,620	86,000	2,381.82
1992-09-24	2,600	2,600	2,550	2,560	88,000	2,327.27
1992-09-22	2,640	2,640	2,590	2,610	72,000	2,372.73
1992-09-21	2,650	2,670	2,650	2,650	14,000	2,409.09
1992-09-18	2,650	2,670	2,610	2,650	13,000	2,409.09
1992-09-17	2,690	2,730	2,650	2,690	21,000	2,445.45
1992-09-16	2,730	2,740	2,710	2,740	11,000	2,490.91
1992-09-14	2,740	2,740	2,730	2,730	10,000	2,481.82
1992-09-11	2,730	2,740	2,730	2,740	18,000	2,490.91
1992-09-10	2,830	2,850	2,760	2,770	23,000	2,518.18
1992-09-09	2,860	2,860	2,830	2,850	8,000	2,590.91
1992-09-08	2,810	2,870	2,810	2,870	14,000	2,609.09
1992-09-07	2,750	2,860	2,750	2,860	19,000	2,600
1992-09-04	2,720	2,790	2,710	2,750	21,000	2,500
1992-09-03	2,710	2,710	2,710	2,710	4,000	2,463.64
1992-09-02	2,800	2,800	2,700	2,700	16,000	2,454.55
1992-09-01	2,800	2,810	2,800	2,810	15,000	2,554.55
1992-08-31	2,850	2,900	2,830	2,860	49,000	2,600
1992-08-28	2,750	2,830	2,740	2,820	22,000	2,563.64
1992-08-27	2,700	2,770	2,680	2,740	15,000	2,490.91
1992-08-26	2,740	2,740	2,740	2,740	3,000	2,490.91
1992-08-25	2,740	2,740	2,740	2,740	2,000	2,490.91
1992-08-24	2,740	2,800	2,740	2,800	16,000	2,545.45
1992-08-21	2,600	2,700	2,600	2,700	36,000	2,454.55
1992-08-20	2,500	2,590	2,440	2,590	39,000	2,354.55
1992-08-19	2,550	2,550	2,500	2,500	14,000	2,272.73
1992-08-18	2,550	2,570	2,550	2,550	15,000	2,318.18
1992-08-17	2,580	2,580	2,550	2,550	15,000	2,318.18
1992-08-14	2,540	2,540	2,530	2,540	8,000	2,309.09
1992-08-13	2,540	2,540	2,510	2,540	12,000	2,309.09
1992-08-12	2,550	2,550	2,550	2,550	10,000	2,318.18
1992-08-11	2,620	2,620	2,600	2,600	11,000	2,363.64
1992-08-10	2,630	2,630	2,620	2,620	11,000	2,381.82
1992-08-07	2,740	2,740	2,630	2,630	38,000	2,390.91
1992-08-06	2,660	2,700	2,650	2,700	18,000	2,454.55
1992-08-05	2,660	2,660	2,650	2,660	15,000	2,418.18
1992-08-04	2,600	2,650	2,590	2,650	9,000	2,409.09
1992-08-03	2,580	2,600	2,580	2,600	14,000	2,363.64
1992-07-31	2,600	2,610	2,550	2,580	43,000	2,345.45
1992-07-30	2,660	2,660	2,600	2,600	60,000	2,363.64
1992-07-29	2,660	2,660	2,660	2,660	12,000	2,418.18
1992-07-28	2,650	2,670	2,600	2,660	32,000	2,418.18
1992-07-24	2,650	2,680	2,650	2,670	23,000	2,427.27
1992-07-23	2,600	2,650	2,600	2,650	13,000	2,409.09
1992-07-22	2,770	2,800	2,650	2,670	43,000	2,427.27
1992-07-21	2,700	2,700	2,690	2,700	48,000	2,454.55
1992-07-20	2,880	2,900	2,770	2,770	24,000	2,518.18
1992-07-17	2,980	2,980	2,910	2,920	17,000	2,654.55
1992-07-16	2,960	2,980	2,960	2,980	6,000	2,709.09
1992-07-15	2,920	2,920	2,920	2,920	2,000	2,654.55
1992-07-14	3,010	3,010	2,960	2,970	5,000	2,700
1992-07-13	2,960	3,030	2,960	3,030	21,000	2,754.55
1992-07-10	2,950	2,990	2,910	2,960	33,000	2,690.91
1992-07-09	3,010	3,010	2,950	2,950	13,000	2,681.82
1992-07-07	2,990	2,990	2,990	2,990	8,000	2,718.18
1992-07-06	2,950	3,030	2,950	2,990	7,000	2,718.18
1992-07-03	2,960	2,980	2,960	2,960	12,000	2,690.91
1992-07-02	2,960	2,960	2,950	2,950	23,000	2,681.82
1992-07-01	2,830	2,900	2,830	2,900	4,000	2,636.36
1992-06-30	2,850	2,860	2,840	2,840	16,000	2,581.82
1992-06-29	2,900	2,900	2,850	2,860	23,000	2,600
1992-06-26	2,910	2,910	2,870	2,900	74,000	2,636.36
1992-06-24	2,910	2,910	2,890	2,910	44,000	2,645.45
1992-06-23	2,910	2,910	2,850	2,850	15,000	2,590.91
1992-06-22	2,900	2,910	2,900	2,900	40,000	2,636.36
1992-06-19	2,880	2,900	2,840	2,890	38,000	2,627.27
1992-06-18	2,910	2,910	2,880	2,900	10,000	2,636.36
1992-06-17	2,970	2,990	2,970	2,990	17,000	2,718.18
1992-06-16	2,970	3,000	2,950	2,950	19,000	2,681.82
1992-06-15	3,050	3,050	3,000	3,000	24,000	2,727.27
1992-06-12	2,910	3,000	2,910	3,000	56,000	2,727.27
1992-06-11	2,900	2,920	2,900	2,900	22,000	2,636.36
1992-06-10	2,910	2,910	2,900	2,900	26,000	2,636.36
1992-06-09	2,920	2,920	2,880	2,910	15,000	2,645.45
1992-06-08	2,900	2,920	2,900	2,920	27,000	2,654.55
1992-06-05	3,050	3,050	2,910	2,910	17,000	2,645.45
1992-06-04	3,000	3,000	3,000	3,000	15,000	2,727.27
1992-06-03	2,950	3,000	2,950	3,000	42,000	2,727.27
1992-06-02	2,950	2,950	2,950	2,950	9,000	2,681.82
1992-06-01	2,950	2,950	2,910	2,910	11,000	2,645.45
1992-05-29	2,910	2,910	2,910	2,910	8,000	2,645.45
1992-05-28	2,890	2,890	2,890	2,890	5,000	2,627.27
1992-05-27	2,890	2,900	2,890	2,900	6,000	2,636.36
1992-05-26	2,900	2,900	2,880	2,880	20,000	2,618.18
1992-05-25	2,940	2,940	2,840	2,880	19,000	2,618.18
1992-05-22	2,980	2,990	2,960	2,960	48,000	2,690.91
1992-05-21	3,090	3,090	3,030	3,050	31,000	2,772.73
1992-05-20	3,020	3,100	3,020	3,050	36,000	2,772.73
1992-05-19	3,000	3,000	2,980	3,000	21,000	2,727.27
1992-05-18	2,940	2,970	2,940	2,970	40,000	2,700
1992-05-15	3,000	3,040	2,970	2,970	31,000	2,700
1992-05-14	2,990	3,030	2,980	3,000	40,000	2,727.27
1992-05-13	3,030	3,030	2,970	2,970	30,000	2,700
1992-05-12	3,080	3,080	3,030	3,030	22,000	2,754.55
1992-05-11	3,010	3,090	3,010	3,060	40,000	2,781.82
1992-05-08	2,930	2,930	2,930	2,930	2,000	2,663.64
1992-05-07	2,890	2,900	2,850	2,890	18,000	2,627.27
1992-05-06	2,850	2,850	2,850	2,850	1,000	2,590.91
1992-05-01	2,760	2,800	2,760	2,800	14,000	2,545.45
1992-04-30	2,790	2,790	2,760	2,760	21,000	2,509.09
1992-04-28	2,830	2,830	2,800	2,800	14,000	2,545.45
1992-04-27	2,810	2,820	2,810	2,820	4,000	2,563.64
1992-04-24	2,810	2,810	2,790	2,800	17,000	2,545.45
1992-04-23	2,800	2,820	2,780	2,780	51,000	2,527.27
1992-04-22	2,880	2,880	2,840	2,850	57,000	2,590.91
1992-04-21	2,880	2,880	2,880	2,880	16,000	2,618.18
1992-04-20	2,900	2,920	2,880	2,880	26,000	2,618.18
1992-04-17	2,930	2,930	2,900	2,900	20,000	2,636.36
1992-04-16	2,900	2,950	2,900	2,930	81,000	2,663.64
1992-04-15	2,880	2,900	2,880	2,900	16,000	2,636.36
1992-04-14	2,800	2,850	2,760	2,850	12,000	2,590.91
1992-04-13	2,800	2,870	2,800	2,840	17,000	2,581.82
1992-04-10	2,760	2,810	2,760	2,800	59,000	2,545.45
1992-04-09	2,750	2,800	2,750	2,750	28,000	2,500
1992-04-08	2,810	2,850	2,760	2,760	13,000	2,509.09
1992-04-07	2,850	2,860	2,800	2,850	11,000	2,590.91
1992-04-06	2,830	2,850	2,750	2,850	22,000	2,590.91
1992-04-03	2,810	2,810	2,750	2,800	19,000	2,545.45
1992-04-02	2,930	2,930	2,790	2,790	75,000	2,536.36
1992-04-01	3,000	3,000	2,940	2,950	33,000	2,681.82
1992-03-31	3,000	3,020	2,980	2,980	29,000	2,709.09
1992-03-30	3,000	3,000	2,970	3,000	15,000	2,727.27
1992-03-27	3,050	3,050	3,000	3,000	38,000	2,727.27
1992-03-26	3,110	3,110	3,050	3,050	4,000	2,772.73
1992-03-25	3,010	3,110	3,000	3,100	85,000	2,818.18
1992-03-24	3,100	3,100	3,000	3,000	12,000	2,727.27
1992-03-23	3,250	3,250	3,100	3,100	22,000	2,818.18
1992-03-19	3,150	3,200	3,150	3,180	49,000	2,890.91
1992-03-18	3,100	3,190	3,080	3,150	34,000	2,863.64
1992-03-17	3,200	3,200	3,100	3,120	12,000	2,836.36
1992-03-16	3,240	3,240	3,200	3,200	12,000	2,909.09
1992-03-13	3,270	3,270	3,240	3,250	16,000	2,954.55
1992-03-12	3,280	3,280	3,200	3,200	29,000	2,909.09
1992-03-11	3,340	3,340	3,300	3,300	11,000	3,000
1992-03-10	3,350	3,350	3,340	3,340	35,000	3,036.36
1992-03-09	3,380	3,400	3,340	3,350	47,000	3,045.45
1992-03-06	3,370	3,420	3,370	3,380	9,000	3,072.73
1992-03-05	3,400	3,400	3,360	3,360	30,000	3,054.55
1992-03-04	3,430	3,430	3,400	3,400	6,000	3,090.91
1992-03-03	3,370	3,400	3,370	3,380	14,000	3,072.73
1992-03-02	3,340	3,350	3,340	3,350	11,000	3,045.45
1992-02-28	3,340	3,350	3,340	3,340	11,000	3,036.36
1992-02-27	3,330	3,350	3,320	3,330	51,000	3,027.27
1992-02-26	3,400	3,430	3,370	3,380	23,000	3,072.73
1992-02-24	3,500	3,500	3,490	3,500	16,000	3,181.82
1992-02-21	3,410	3,410	3,410	3,410	1,000	3,100
1992-02-20	3,330	3,360	3,300	3,360	24,000	3,054.55
1992-02-19	3,370	3,370	3,300	3,310	61,000	3,009.09
1992-02-18	3,370	3,380	3,370	3,380	6,000	3,072.73
1992-02-17	3,400	3,400	3,370	3,370	18,000	3,063.64
1992-02-14	3,430	3,430	3,410	3,410	19,000	3,100
1992-02-13	3,480	3,480	3,430	3,430	6,000	3,118.18
1992-02-12	3,540	3,540	3,480	3,480	5,000	3,163.64
1992-02-10	3,630	3,630	3,550	3,550	14,000	3,227.27
1992-02-07	3,750	3,750	3,610	3,640	31,000	3,309.09
1992-02-06	3,550	3,690	3,550	3,690	81,000	3,354.55
1992-02-05	3,560	3,570	3,550	3,570	13,000	3,245.45
1992-02-04	3,510	3,550	3,510	3,550	17,000	3,227.27
1992-02-03	3,510	3,540	3,500	3,540	22,000	3,218.18
1992-01-31	3,410	3,500	3,390	3,460	62,000	3,145.45
1992-01-30	3,300	3,360	3,300	3,360	69,000	3,054.55
1992-01-29	3,310	3,320	3,300	3,300	36,000	3,000
1992-01-28	3,340	3,340	3,260	3,290	40,000	2,990.91
1992-01-27	3,400	3,410	3,350	3,350	80,000	3,045.45
1992-01-24	3,440	3,450	3,440	3,450	62,000	3,136.36
1992-01-23	3,510	3,510	3,450	3,450	59,000	3,136.36
1992-01-22	3,440	3,500	3,440	3,460	27,000	3,145.45
1992-01-21	3,500	3,500	3,480	3,480	9,000	3,163.64
1992-01-20	3,550	3,600	3,500	3,530	43,000	3,209.09
1992-01-17	3,650	3,650	3,510	3,550	36,000	3,227.27
1992-01-16	3,680	3,700	3,650	3,650	6,000	3,318.18
1992-01-14	3,720	3,740	3,700	3,700	23,000	3,363.64
1992-01-13	3,810	3,810	3,770	3,770	10,000	3,427.27
1992-01-10	3,900	3,900	3,800	3,810	18,000	3,463.64
1992-01-09	3,980	3,990	3,910	3,910	10,000	3,554.55
1992-01-08	4,000	4,000	3,990	3,990	8,000	3,627.27
1992-01-07	4,000	4,050	4,000	4,050	13,000	3,681.82
1992-01-06	4,000	4,000	4,000	4,000	5,000	3,636.36

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

1377 (株)サカタのタネ の時系列データ [1992年度]

1377 (株)サカタのタネの時系列データ [1992年度]