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
1992-12-302,9902,9902,9102,95017,0002,681.82
1992-12-293,0003,0002,9502,99013,0002,718.18
1992-12-282,9902,9902,9902,9906,0002,718.18
1992-12-252,9903,0102,9903,01023,0002,736.36
1992-12-243,0103,0102,9702,99034,0002,718.18
1992-12-222,9803,0102,9503,01091,0002,736.36
1992-12-212,9302,9602,9102,95065,0002,681.82
1992-12-182,8602,9502,8602,92078,0002,654.55
1992-12-172,9102,9202,9002,92081,0002,654.55
1992-12-162,9102,9102,8802,91024,0002,645.45
1992-12-152,8202,8702,8202,87052,0002,609.09
1992-12-142,8302,8302,8302,8302,0002,572.73
1992-12-112,8402,8402,8302,8406,0002,581.82
1992-12-102,8402,9002,8402,90013,0002,636.36
1992-12-092,9002,9102,8402,84015,0002,581.82
1992-12-082,8502,8502,8102,8508,0002,590.91
1992-12-072,9202,9202,8502,85013,0002,590.91
1992-12-042,8502,9202,8502,92012,0002,654.55
1992-12-032,9002,9102,8702,87030,0002,609.09
1992-12-022,8902,9002,8202,85012,0002,590.91
1992-12-012,9202,9202,8702,87015,0002,609.09
1992-11-302,8302,9002,8202,90013,0002,636.36
1992-11-272,7802,8002,7502,80015,0002,545.45
1992-11-262,7002,7402,7002,74055,0002,490.91
1992-11-252,7502,7502,7202,72014,0002,472.73
1992-11-242,7402,7602,7402,7508,0002,500
1992-11-202,7002,7602,7002,7604,0002,509.09
1992-11-192,7102,7502,7102,74018,0002,490.91
1992-11-182,7302,7402,7002,71014,0002,463.64
1992-11-172,7402,7402,7402,7402,0002,490.91
1992-11-162,7802,7802,7402,74013,0002,490.91
1992-11-132,7802,8102,7802,78015,0002,527.27
1992-11-122,7802,7802,7602,7803,0002,527.27
1992-11-112,7902,8002,7802,78019,0002,527.27
1992-11-102,7902,7902,7802,78023,0002,527.27
1992-11-062,8402,8402,8002,80010,0002,545.45
1992-11-052,8002,8202,7902,81024,0002,554.55
1992-11-042,7902,7902,7902,7903,0002,536.36
1992-11-022,7602,7902,7602,79021,0002,536.36
1992-10-302,8002,8002,7602,76016,0002,509.09
1992-10-292,7602,8302,7602,81042,0002,554.55
1992-10-282,8002,8302,7902,79032,0002,536.36
1992-10-272,7202,7902,7202,7609,0002,509.09
1992-10-262,8402,8402,7502,76031,0002,509.09
1992-10-232,7302,8002,7302,80016,0002,545.45
1992-10-222,7002,7102,6702,70053,0002,454.55
1992-10-212,7002,7002,6902,7008,0002,454.55
1992-10-202,7002,7002,6502,67021,0002,427.27
1992-10-192,7002,7202,6602,70035,0002,454.55
1992-10-162,6502,7002,6402,7008,0002,454.55
1992-10-142,7302,7302,6502,6508,0002,409.09
1992-10-132,6402,7002,6402,70012,0002,454.55
1992-10-122,6402,6402,6402,64013,0002,400
1992-10-092,6702,7002,6402,6406,0002,400
1992-10-082,6002,6002,5902,60026,0002,363.64
1992-10-072,5902,6202,5902,59011,0002,354.55
1992-10-062,6202,6202,5802,5803,0002,345.45
1992-10-052,6302,6302,6102,6204,0002,381.82
1992-10-022,5702,6302,5702,63010,0002,390.91
1992-10-012,5502,5602,5502,5607,0002,327.27
1992-09-302,5502,5502,5402,55023,0002,318.18
1992-09-292,5602,5602,5502,55029,0002,318.18
1992-09-282,6102,6202,5802,58012,0002,345.45
1992-09-252,5702,6202,5602,62086,0002,381.82
1992-09-242,6002,6002,5502,56088,0002,327.27
1992-09-222,6402,6402,5902,61072,0002,372.73
1992-09-212,6502,6702,6502,65014,0002,409.09
1992-09-182,6502,6702,6102,65013,0002,409.09
1992-09-172,6902,7302,6502,69021,0002,445.45
1992-09-162,7302,7402,7102,74011,0002,490.91
1992-09-142,7402,7402,7302,73010,0002,481.82
1992-09-112,7302,7402,7302,74018,0002,490.91
1992-09-102,8302,8502,7602,77023,0002,518.18
1992-09-092,8602,8602,8302,8508,0002,590.91
1992-09-082,8102,8702,8102,87014,0002,609.09
1992-09-072,7502,8602,7502,86019,0002,600
1992-09-042,7202,7902,7102,75021,0002,500
1992-09-032,7102,7102,7102,7104,0002,463.64
1992-09-022,8002,8002,7002,70016,0002,454.55
1992-09-012,8002,8102,8002,81015,0002,554.55
1992-08-312,8502,9002,8302,86049,0002,600
1992-08-282,7502,8302,7402,82022,0002,563.64
1992-08-272,7002,7702,6802,74015,0002,490.91
1992-08-262,7402,7402,7402,7403,0002,490.91
1992-08-252,7402,7402,7402,7402,0002,490.91
1992-08-242,7402,8002,7402,80016,0002,545.45
1992-08-212,6002,7002,6002,70036,0002,454.55
1992-08-202,5002,5902,4402,59039,0002,354.55
1992-08-192,5502,5502,5002,50014,0002,272.73
1992-08-182,5502,5702,5502,55015,0002,318.18
1992-08-172,5802,5802,5502,55015,0002,318.18
1992-08-142,5402,5402,5302,5408,0002,309.09
1992-08-132,5402,5402,5102,54012,0002,309.09
1992-08-122,5502,5502,5502,55010,0002,318.18
1992-08-112,6202,6202,6002,60011,0002,363.64
1992-08-102,6302,6302,6202,62011,0002,381.82
1992-08-072,7402,7402,6302,63038,0002,390.91
1992-08-062,6602,7002,6502,70018,0002,454.55
1992-08-052,6602,6602,6502,66015,0002,418.18
1992-08-042,6002,6502,5902,6509,0002,409.09
1992-08-032,5802,6002,5802,60014,0002,363.64
1992-07-312,6002,6102,5502,58043,0002,345.45
1992-07-302,6602,6602,6002,60060,0002,363.64
1992-07-292,6602,6602,6602,66012,0002,418.18
1992-07-282,6502,6702,6002,66032,0002,418.18
1992-07-242,6502,6802,6502,67023,0002,427.27
1992-07-232,6002,6502,6002,65013,0002,409.09
1992-07-222,7702,8002,6502,67043,0002,427.27
1992-07-212,7002,7002,6902,70048,0002,454.55
1992-07-202,8802,9002,7702,77024,0002,518.18
1992-07-172,9802,9802,9102,92017,0002,654.55
1992-07-162,9602,9802,9602,9806,0002,709.09
1992-07-152,9202,9202,9202,9202,0002,654.55
1992-07-143,0103,0102,9602,9705,0002,700
1992-07-132,9603,0302,9603,03021,0002,754.55
1992-07-102,9502,9902,9102,96033,0002,690.91
1992-07-093,0103,0102,9502,95013,0002,681.82
1992-07-072,9902,9902,9902,9908,0002,718.18
1992-07-062,9503,0302,9502,9907,0002,718.18
1992-07-032,9602,9802,9602,96012,0002,690.91
1992-07-022,9602,9602,9502,95023,0002,681.82
1992-07-012,8302,9002,8302,9004,0002,636.36
1992-06-302,8502,8602,8402,84016,0002,581.82
1992-06-292,9002,9002,8502,86023,0002,600
1992-06-262,9102,9102,8702,90074,0002,636.36
1992-06-242,9102,9102,8902,91044,0002,645.45
1992-06-232,9102,9102,8502,85015,0002,590.91
1992-06-222,9002,9102,9002,90040,0002,636.36
1992-06-192,8802,9002,8402,89038,0002,627.27
1992-06-182,9102,9102,8802,90010,0002,636.36
1992-06-172,9702,9902,9702,99017,0002,718.18
1992-06-162,9703,0002,9502,95019,0002,681.82
1992-06-153,0503,0503,0003,00024,0002,727.27
1992-06-122,9103,0002,9103,00056,0002,727.27
1992-06-112,9002,9202,9002,90022,0002,636.36
1992-06-102,9102,9102,9002,90026,0002,636.36
1992-06-092,9202,9202,8802,91015,0002,645.45
1992-06-082,9002,9202,9002,92027,0002,654.55
1992-06-053,0503,0502,9102,91017,0002,645.45
1992-06-043,0003,0003,0003,00015,0002,727.27
1992-06-032,9503,0002,9503,00042,0002,727.27
1992-06-022,9502,9502,9502,9509,0002,681.82
1992-06-012,9502,9502,9102,91011,0002,645.45
1992-05-292,9102,9102,9102,9108,0002,645.45
1992-05-282,8902,8902,8902,8905,0002,627.27
1992-05-272,8902,9002,8902,9006,0002,636.36
1992-05-262,9002,9002,8802,88020,0002,618.18
1992-05-252,9402,9402,8402,88019,0002,618.18
1992-05-222,9802,9902,9602,96048,0002,690.91
1992-05-213,0903,0903,0303,05031,0002,772.73
1992-05-203,0203,1003,0203,05036,0002,772.73
1992-05-193,0003,0002,9803,00021,0002,727.27
1992-05-182,9402,9702,9402,97040,0002,700
1992-05-153,0003,0402,9702,97031,0002,700
1992-05-142,9903,0302,9803,00040,0002,727.27
1992-05-133,0303,0302,9702,97030,0002,700
1992-05-123,0803,0803,0303,03022,0002,754.55
1992-05-113,0103,0903,0103,06040,0002,781.82
1992-05-082,9302,9302,9302,9302,0002,663.64
1992-05-072,8902,9002,8502,89018,0002,627.27
1992-05-062,8502,8502,8502,8501,0002,590.91
1992-05-012,7602,8002,7602,80014,0002,545.45
1992-04-302,7902,7902,7602,76021,0002,509.09
1992-04-282,8302,8302,8002,80014,0002,545.45
1992-04-272,8102,8202,8102,8204,0002,563.64
1992-04-242,8102,8102,7902,80017,0002,545.45
1992-04-232,8002,8202,7802,78051,0002,527.27
1992-04-222,8802,8802,8402,85057,0002,590.91
1992-04-212,8802,8802,8802,88016,0002,618.18
1992-04-202,9002,9202,8802,88026,0002,618.18
1992-04-172,9302,9302,9002,90020,0002,636.36
1992-04-162,9002,9502,9002,93081,0002,663.64
1992-04-152,8802,9002,8802,90016,0002,636.36
1992-04-142,8002,8502,7602,85012,0002,590.91
1992-04-132,8002,8702,8002,84017,0002,581.82
1992-04-102,7602,8102,7602,80059,0002,545.45
1992-04-092,7502,8002,7502,75028,0002,500
1992-04-082,8102,8502,7602,76013,0002,509.09
1992-04-072,8502,8602,8002,85011,0002,590.91
1992-04-062,8302,8502,7502,85022,0002,590.91
1992-04-032,8102,8102,7502,80019,0002,545.45
1992-04-022,9302,9302,7902,79075,0002,536.36
1992-04-013,0003,0002,9402,95033,0002,681.82
1992-03-313,0003,0202,9802,98029,0002,709.09
1992-03-303,0003,0002,9703,00015,0002,727.27
1992-03-273,0503,0503,0003,00038,0002,727.27
1992-03-263,1103,1103,0503,0504,0002,772.73
1992-03-253,0103,1103,0003,10085,0002,818.18
1992-03-243,1003,1003,0003,00012,0002,727.27
1992-03-233,2503,2503,1003,10022,0002,818.18
1992-03-193,1503,2003,1503,18049,0002,890.91
1992-03-183,1003,1903,0803,15034,0002,863.64
1992-03-173,2003,2003,1003,12012,0002,836.36
1992-03-163,2403,2403,2003,20012,0002,909.09
1992-03-133,2703,2703,2403,25016,0002,954.55
1992-03-123,2803,2803,2003,20029,0002,909.09
1992-03-113,3403,3403,3003,30011,0003,000
1992-03-103,3503,3503,3403,34035,0003,036.36
1992-03-093,3803,4003,3403,35047,0003,045.45
1992-03-063,3703,4203,3703,3809,0003,072.73
1992-03-053,4003,4003,3603,36030,0003,054.55
1992-03-043,4303,4303,4003,4006,0003,090.91
1992-03-033,3703,4003,3703,38014,0003,072.73
1992-03-023,3403,3503,3403,35011,0003,045.45
1992-02-283,3403,3503,3403,34011,0003,036.36
1992-02-273,3303,3503,3203,33051,0003,027.27
1992-02-263,4003,4303,3703,38023,0003,072.73
1992-02-243,5003,5003,4903,50016,0003,181.82
1992-02-213,4103,4103,4103,4101,0003,100
1992-02-203,3303,3603,3003,36024,0003,054.55
1992-02-193,3703,3703,3003,31061,0003,009.09
1992-02-183,3703,3803,3703,3806,0003,072.73
1992-02-173,4003,4003,3703,37018,0003,063.64
1992-02-143,4303,4303,4103,41019,0003,100
1992-02-133,4803,4803,4303,4306,0003,118.18
1992-02-123,5403,5403,4803,4805,0003,163.64
1992-02-103,6303,6303,5503,55014,0003,227.27
1992-02-073,7503,7503,6103,64031,0003,309.09
1992-02-063,5503,6903,5503,69081,0003,354.55
1992-02-053,5603,5703,5503,57013,0003,245.45
1992-02-043,5103,5503,5103,55017,0003,227.27
1992-02-033,5103,5403,5003,54022,0003,218.18
1992-01-313,4103,5003,3903,46062,0003,145.45
1992-01-303,3003,3603,3003,36069,0003,054.55
1992-01-293,3103,3203,3003,30036,0003,000
1992-01-283,3403,3403,2603,29040,0002,990.91
1992-01-273,4003,4103,3503,35080,0003,045.45
1992-01-243,4403,4503,4403,45062,0003,136.36
1992-01-233,5103,5103,4503,45059,0003,136.36
1992-01-223,4403,5003,4403,46027,0003,145.45
1992-01-213,5003,5003,4803,4809,0003,163.64
1992-01-203,5503,6003,5003,53043,0003,209.09
1992-01-173,6503,6503,5103,55036,0003,227.27
1992-01-163,6803,7003,6503,6506,0003,318.18
1992-01-143,7203,7403,7003,70023,0003,363.64
1992-01-133,8103,8103,7703,77010,0003,427.27
1992-01-103,9003,9003,8003,81018,0003,463.64
1992-01-093,9803,9903,9103,91010,0003,554.55
1992-01-084,0004,0003,9903,9908,0003,627.27
1992-01-074,0004,0504,0004,05013,0003,681.82
1992-01-064,0004,0004,0004,0005,0003,636.36

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