1377 (株)サカタのタネの時系列データ [1995年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1995-12-29	2,790	2,800	2,790	2,800	34,000	2,800
1995-12-28	2,800	2,800	2,770	2,780	41,000	2,780
1995-12-27	2,840	2,840	2,790	2,790	41,000	2,790
1995-12-26	2,780	2,780	2,720	2,750	8,000	2,750
1995-12-25	2,840	2,840	2,760	2,780	25,000	2,780
1995-12-22	2,770	2,800	2,740	2,800	70,000	2,800
1995-12-21	2,930	2,930	2,780	2,850	118,000	2,850
1995-12-20	2,720	2,940	2,700	2,940	73,000	2,940
1995-12-19	2,680	2,700	2,640	2,700	26,000	2,700
1995-12-18	2,720	2,720	2,610	2,700	42,000	2,700
1995-12-15	2,700	2,740	2,700	2,720	99,000	2,720
1995-12-14	2,590	2,690	2,590	2,690	47,000	2,690
1995-12-13	2,660	2,670	2,590	2,590	45,000	2,590
1995-12-12	2,600	2,650	2,600	2,640	38,000	2,640
1995-12-11	2,600	2,600	2,570	2,570	44,000	2,570
1995-12-08	2,530	2,570	2,490	2,530	80,000	2,530
1995-12-07	2,520	2,520	2,510	2,520	47,000	2,520
1995-12-06	2,540	2,540	2,520	2,520	25,000	2,520
1995-12-05	2,540	2,540	2,520	2,530	63,000	2,530
1995-12-04	2,600	2,600	2,500	2,520	78,000	2,520
1995-12-01	2,560	2,580	2,540	2,550	84,000	2,550
1995-11-30	2,530	2,550	2,520	2,550	16,000	2,550
1995-11-29	2,520	2,560	2,520	2,530	19,000	2,530
1995-11-28	2,520	2,570	2,510	2,510	18,000	2,510
1995-11-27	2,600	2,600	2,600	2,600	10,000	2,600
1995-11-24	2,590	2,590	2,520	2,520	3,000	2,520
1995-11-22	2,600	2,600	2,580	2,600	9,000	2,600
1995-11-21	2,650	2,650	2,600	2,640	22,000	2,640
1995-11-20	2,650	2,650	2,620	2,650	19,000	2,650
1995-11-17	2,620	2,630	2,610	2,630	17,000	2,630
1995-11-16	2,590	2,620	2,590	2,610	15,000	2,610
1995-11-15	2,550	2,600	2,550	2,600	63,000	2,600
1995-11-14	2,590	2,600	2,570	2,570	7,000	2,570
1995-11-13	2,580	2,580	2,550	2,580	6,000	2,580
1995-11-10	2,600	2,600	2,580	2,580	9,000	2,580
1995-11-09	2,630	2,630	2,600	2,600	11,000	2,600
1995-11-08	2,590	2,600	2,590	2,600	28,000	2,600
1995-11-07	2,590	2,590	2,570	2,590	24,000	2,590
1995-11-06	2,520	2,570	2,520	2,570	17,000	2,570
1995-11-02	2,570	2,580	2,570	2,570	19,000	2,570
1995-11-01	2,570	2,580	2,550	2,550	24,000	2,550
1995-10-31	2,580	2,590	2,560	2,580	20,000	2,580
1995-10-30	2,590	2,590	2,590	2,590	11,000	2,590
1995-10-27	2,590	2,590	2,540	2,590	44,000	2,590
1995-10-26	2,560	2,570	2,500	2,570	16,000	2,570
1995-10-25	2,580	2,580	2,540	2,580	26,000	2,580
1995-10-24	2,510	2,510	2,500	2,500	41,000	2,500
1995-10-23	2,510	2,510	2,500	2,510	23,000	2,510
1995-10-20	2,590	2,590	2,530	2,530	25,000	2,530
1995-10-19	2,500	2,550	2,500	2,550	33,000	2,550
1995-10-18	2,550	2,550	2,470	2,500	29,000	2,500
1995-10-17	2,580	2,580	2,520	2,530	27,000	2,530
1995-10-16	2,600	2,610	2,580	2,580	5,000	2,580
1995-10-13	2,590	2,610	2,590	2,600	26,000	2,600
1995-10-12	2,530	2,570	2,530	2,570	11,000	2,570
1995-10-11	2,540	2,540	2,530	2,530	10,000	2,530
1995-10-09	2,540	2,540	2,540	2,540	1,000	2,540
1995-10-06	2,540	2,600	2,540	2,590	12,000	2,590
1995-10-05	2,530	2,550	2,530	2,550	10,000	2,550
1995-10-04	2,520	2,550	2,520	2,550	9,000	2,550
1995-10-03	2,520	2,590	2,520	2,590	9,000	2,590
1995-10-02	2,500	2,500	2,470	2,500	79,000	2,500
1995-09-29	2,500	2,500	2,460	2,460	68,000	2,460
1995-09-28	2,550	2,550	2,530	2,530	9,000	2,530
1995-09-27	2,530	2,550	2,520	2,550	10,000	2,550
1995-09-26	2,510	2,540	2,510	2,520	6,000	2,520
1995-09-25	2,540	2,550	2,510	2,510	54,000	2,510
1995-09-22	2,560	2,630	2,520	2,600	28,000	2,600
1995-09-21	2,610	2,610	2,600	2,600	19,000	2,600
1995-09-20	2,690	2,690	2,640	2,650	25,000	2,650
1995-09-19	2,600	2,650	2,600	2,650	43,000	2,650
1995-09-18	2,640	2,640	2,580	2,590	27,000	2,590
1995-09-14	2,640	2,650	2,600	2,650	22,000	2,650
1995-09-13	2,650	2,650	2,610	2,650	12,000	2,650
1995-09-12	2,650	2,650	2,600	2,650	28,000	2,650
1995-09-11	2,610	2,700	2,610	2,650	21,000	2,650
1995-09-08	2,660	2,670	2,600	2,600	72,000	2,600
1995-09-07	2,630	2,670	2,620	2,670	20,000	2,670
1995-09-06	2,650	2,680	2,640	2,670	36,000	2,670
1995-09-05	2,630	2,650	2,610	2,650	20,000	2,650
1995-09-04	2,630	2,650	2,610	2,650	28,000	2,650
1995-09-01	2,600	2,630	2,580	2,630	37,000	2,630
1995-08-31	2,590	2,600	2,590	2,600	20,000	2,600
1995-08-30	2,610	2,650	2,600	2,600	52,000	2,600
1995-08-29	2,550	2,610	2,550	2,600	93,000	2,600
1995-08-28	2,500	2,540	2,500	2,540	42,000	2,540
1995-08-25	2,500	2,510	2,470	2,500	45,000	2,500
1995-08-24	2,450	2,470	2,450	2,470	50,000	2,470
1995-08-23	2,450	2,450	2,430	2,430	28,000	2,430
1995-08-22	2,460	2,460	2,450	2,450	13,000	2,450
1995-08-21	2,450	2,450	2,440	2,450	11,000	2,450
1995-08-18	2,470	2,470	2,450	2,450	26,000	2,450
1995-08-17	2,500	2,510	2,450	2,450	60,000	2,450
1995-08-16	2,470	2,540	2,470	2,520	100,000	2,520
1995-08-15	2,400	2,450	2,400	2,440	18,000	2,440
1995-08-14	2,410	2,410	2,380	2,380	8,000	2,380
1995-08-11	2,390	2,400	2,380	2,400	13,000	2,400
1995-08-10	2,390	2,390	2,380	2,390	16,000	2,390
1995-08-09	2,430	2,430	2,400	2,400	14,000	2,400
1995-08-08	2,390	2,430	2,380	2,430	34,000	2,430
1995-08-07	2,400	2,400	2,380	2,380	13,000	2,380
1995-08-04	2,400	2,400	2,380	2,380	28,000	2,380
1995-08-03	2,450	2,450	2,380	2,400	65,000	2,400
1995-08-02	2,410	2,410	2,410	2,410	16,000	2,410
1995-08-01	2,450	2,450	2,370	2,370	7,000	2,370
1995-07-31	2,450	2,450	2,400	2,450	20,000	2,450
1995-07-28	2,430	2,430	2,400	2,400	20,000	2,400
1995-07-27	2,450	2,450	2,420	2,420	12,000	2,420
1995-07-26	2,430	2,440	2,400	2,420	43,000	2,420
1995-07-25	2,420	2,430	2,380	2,380	23,000	2,380
1995-07-24	2,420	2,440	2,400	2,420	23,000	2,420
1995-07-21	2,400	2,400	2,390	2,400	22,000	2,400
1995-07-20	2,430	2,430	2,400	2,400	16,000	2,400
1995-07-19	2,350	2,400	2,350	2,400	17,000	2,400
1995-07-18	2,440	2,440	2,350	2,350	38,000	2,350
1995-07-17	2,360	2,420	2,340	2,400	28,000	2,400
1995-07-14	2,320	2,340	2,320	2,330	40,000	2,330
1995-07-13	2,350	2,370	2,350	2,360	40,000	2,360
1995-07-12	2,400	2,400	2,300	2,380	142,000	2,380
1995-07-11	2,440	2,440	2,350	2,400	10,000	2,400
1995-07-10	2,480	2,500	2,440	2,440	72,000	2,440
1995-07-07	2,350	2,470	2,350	2,440	50,000	2,440
1995-07-06	2,350	2,350	2,350	2,350	4,000	2,350
1995-07-05	2,360	2,430	2,340	2,430	11,000	2,430
1995-07-04	2,440	2,440	2,420	2,440	11,000	2,440
1995-07-03	2,440	2,440	2,400	2,440	21,000	2,440
1995-06-30	2,420	2,440	2,410	2,440	17,000	2,440
1995-06-29	2,450	2,450	2,410	2,440	12,000	2,440
1995-06-28	2,470	2,470	2,420	2,450	15,000	2,450
1995-06-27	2,480	2,480	2,450	2,470	31,000	2,470
1995-06-26	2,500	2,500	2,420	2,460	3,000	2,460
1995-06-23	2,490	2,510	2,450	2,510	8,000	2,510
1995-06-22	2,470	2,490	2,430	2,490	8,000	2,490
1995-06-21	2,410	2,430	2,410	2,430	30,000	2,430
1995-06-20	2,470	2,470	2,410	2,430	17,000	2,430
1995-06-19	2,480	2,510	2,440	2,440	34,000	2,440
1995-06-16	2,530	2,530	2,430	2,440	50,000	2,440
1995-06-15	2,430	2,590	2,430	2,590	26,000	2,590
1995-06-14	2,450	2,450	2,450	2,450	15,000	2,450
1995-06-13	2,510	2,510	2,450	2,450	14,000	2,450
1995-06-12	2,470	2,470	2,470	2,470	3,000	2,470
1995-06-09	2,460	2,600	2,450	2,590	30,000	2,590
1995-06-08	2,530	2,610	2,500	2,570	15,000	2,570
1995-06-07	2,550	2,550	2,510	2,540	8,000	2,540
1995-06-06	2,550	2,550	2,550	2,550	5,000	2,550
1995-06-05	2,540	2,550	2,540	2,550	6,000	2,550
1995-06-02	2,580	2,580	2,520	2,520	12,000	2,520
1995-06-01	2,650	2,650	2,540	2,540	14,000	2,540
1995-05-31	2,520	2,570	2,520	2,570	18,000	2,570
1995-05-30	2,510	2,520	2,510	2,520	8,000	2,520
1995-05-29	2,540	2,580	2,530	2,580	16,000	2,580
1995-05-26	2,450	2,580	2,420	2,580	25,000	2,580
1995-05-25	2,470	2,500	2,460	2,500	28,000	2,500
1995-05-24	2,460	2,500	2,460	2,500	17,000	2,500
1995-05-23	2,490	2,500	2,490	2,500	17,000	2,500
1995-05-22	2,550	2,550	2,520	2,520	14,000	2,520
1995-05-19	2,550	2,550	2,500	2,520	34,000	2,520
1995-05-18	2,620	2,620	2,540	2,550	38,000	2,550
1995-05-17	2,680	2,680	2,640	2,640	22,000	2,640
1995-05-16	2,680	2,680	2,670	2,670	8,000	2,670
1995-05-15	2,690	2,690	2,680	2,680	9,000	2,680
1995-05-12	2,720	2,720	2,700	2,700	16,000	2,700
1995-05-11	2,690	2,720	2,620	2,720	34,000	2,720
1995-05-10	2,610	2,740	2,600	2,730	33,000	2,730
1995-05-09	2,690	2,690	2,620	2,640	20,000	2,640
1995-05-08	2,730	2,730	2,670	2,680	34,000	2,680
1995-05-02	2,730	2,790	2,730	2,770	63,000	2,770
1995-05-01	2,650	2,700	2,650	2,690	20,000	2,690
1995-04-28	2,560	2,640	2,550	2,640	36,000	2,640
1995-04-27	2,640	2,640	2,600	2,600	5,000	2,600
1995-04-26	2,640	2,680	2,600	2,680	6,000	2,680
1995-04-25	2,640	2,660	2,620	2,620	19,000	2,620
1995-04-24	2,700	2,700	2,680	2,680	7,000	2,680
1995-04-21	2,620	2,660	2,610	2,660	20,000	2,660
1995-04-20	2,680	2,700	2,620	2,620	9,000	2,620
1995-04-19	2,640	2,640	2,640	2,640	6,000	2,640
1995-04-18	2,680	2,680	2,680	2,680	4,000	2,680
1995-04-17	2,550	2,600	2,550	2,600	10,000	2,600
1995-04-14	2,550	2,550	2,550	2,550	3,000	2,550
1995-04-13	2,530	2,570	2,520	2,560	37,000	2,560
1995-04-12	2,570	2,570	2,530	2,530	5,000	2,530
1995-04-11	2,530	2,530	2,530	2,530	21,000	2,530
1995-04-10	2,540	2,540	2,510	2,510	8,000	2,510
1995-04-07	2,510	2,540	2,510	2,540	27,000	2,540
1995-04-06	2,500	2,500	2,500	2,500	6,000	2,500
1995-04-05	2,520	2,550	2,500	2,500	13,000	2,500
1995-04-04	2,540	2,540	2,500	2,500	12,000	2,500
1995-04-03	2,500	2,500	2,420	2,420	21,000	2,420
1995-03-31	2,730	2,740	2,700	2,700	15,000	2,700
1995-03-30	2,690	2,690	2,690	2,690	6,000	2,690
1995-03-29	2,590	2,690	2,590	2,690	6,000	2,690
1995-03-28	2,560	2,600	2,560	2,600	3,000	2,600
1995-03-27	2,540	2,580	2,500	2,580	31,000	2,580
1995-03-24	2,600	2,600	2,520	2,540	17,000	2,540
1995-03-23	2,740	2,740	2,630	2,680	21,000	2,680
1995-03-22	2,820	2,820	2,790	2,790	17,000	2,790
1995-03-20	2,830	2,830	2,780	2,830	28,000	2,830
1995-03-17	2,870	2,870	2,790	2,790	7,000	2,790
1995-03-16	2,830	2,830	2,830	2,830	3,000	2,830
1995-03-15	2,840	2,850	2,800	2,830	28,000	2,830
1995-03-14	2,870	2,870	2,810	2,850	61,000	2,850
1995-03-13	2,840	2,840	2,800	2,830	15,000	2,830
1995-03-10	2,710	2,800	2,710	2,800	52,000	2,800
1995-03-09	2,650	2,710	2,650	2,710	119,000	2,710
1995-03-08	2,650	2,680	2,650	2,650	58,000	2,650
1995-03-07	2,650	2,700	2,650	2,650	44,000	2,650
1995-03-06	2,660	2,680	2,660	2,680	9,000	2,680
1995-03-03	2,640	2,640	2,560	2,600	23,000	2,600
1995-03-02	2,590	2,680	2,590	2,650	48,000	2,650
1995-03-01	2,580	2,580	2,500	2,550	32,000	2,550
1995-02-28	2,610	2,630	2,560	2,560	33,000	2,560
1995-02-27	2,640	2,640	2,530	2,530	21,000	2,530
1995-02-24	2,690	2,690	2,660	2,660	8,000	2,660
1995-02-23	2,710	2,730	2,680	2,730	24,000	2,730
1995-02-22	2,720	2,730	2,710	2,710	26,000	2,710
1995-02-21	2,730	2,730	2,700	2,700	14,000	2,700
1995-02-20	2,760	2,760	2,690	2,690	5,000	2,690
1995-02-17	2,730	2,740	2,730	2,730	8,000	2,730
1995-02-16	2,710	2,740	2,700	2,730	9,000	2,730
1995-02-15	2,710	2,750	2,710	2,740	17,000	2,740
1995-02-14	2,750	2,750	2,730	2,740	29,000	2,740
1995-02-13	2,730	2,770	2,730	2,760	42,000	2,760
1995-02-10	2,730	2,730	2,710	2,720	29,000	2,720
1995-02-09	2,730	2,730	2,710	2,710	10,000	2,710
1995-02-08	2,730	2,730	2,700	2,710	11,000	2,710
1995-02-07	2,710	2,730	2,710	2,730	8,000	2,730
1995-02-06	2,770	2,770	2,770	2,770	6,000	2,770
1995-02-03	2,820	2,840	2,780	2,780	10,000	2,780
1995-02-02	2,890	2,890	2,810	2,810	25,000	2,810
1995-02-01	2,890	2,890	2,850	2,850	12,000	2,850
1995-01-31	2,940	2,940	2,850	2,850	26,000	2,850
1995-01-30	2,940	2,940	2,910	2,940	4,000	2,940
1995-01-27	2,980	2,980	2,910	2,910	4,000	2,910
1995-01-26	2,980	3,000	2,980	2,980	11,000	2,980
1995-01-25	2,980	3,030	2,980	3,030	10,000	3,030
1995-01-24	3,010	3,030	2,990	3,030	9,000	3,030
1995-01-23	3,010	3,010	3,000	3,000	18,000	3,000
1995-01-20	3,110	3,110	3,110	3,110	1,108,000	3,110
1995-01-19	3,050	3,120	3,050	3,120	1,135,000	3,120
1995-01-18	3,110	3,110	3,020	3,100	5,000	3,100
1995-01-17	3,100	3,100	3,100	3,100	1,000	3,100
1995-01-13	3,110	3,110	3,110	3,110	28,000	3,110
1995-01-12	3,110	3,110	3,100	3,110	3,000	3,110
1995-01-11	3,070	3,120	3,070	3,120	6,000	3,120
1995-01-10	3,060	3,060	3,060	3,060	3,000	3,060
1995-01-09	3,060	3,140	3,060	3,140	3,000	3,140
1995-01-06	3,160	3,160	3,150	3,150	6,000	3,150
1995-01-05	3,250	3,250	3,250	3,250	7,000	3,250

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

1377 (株)サカタのタネ の時系列データ [1995年度]

1377 (株)サカタのタネの時系列データ [1995年度]