1377 (株)サカタのタネの時系列データ [1997年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1997-12-30	2,260	2,270	2,250	2,260	4,900	2,260
1997-12-29	2,230	2,260	2,220	2,260	9,500	2,260
1997-12-26	2,270	2,290	2,230	2,230	5,300	2,230
1997-12-25	2,200	2,300	2,200	2,230	33,900	2,230
1997-12-24	2,200	2,250	2,200	2,240	54,100	2,240
1997-12-22	2,200	2,250	2,200	2,210	12,600	2,210
1997-12-19	2,350	2,350	2,210	2,210	19,800	2,210
1997-12-18	2,280	2,360	2,280	2,350	30,000	2,350
1997-12-17	2,290	2,290	2,250	2,290	24,900	2,290
1997-12-16	2,270	2,300	2,270	2,290	16,600	2,290
1997-12-15	2,220	2,250	2,220	2,240	10,300	2,240
1997-12-12	2,270	2,290	2,250	2,260	72,000	2,260
1997-12-11	2,160	2,200	2,160	2,200	21,700	2,200
1997-12-10	2,210	2,290	2,120	2,250	13,300	2,250
1997-12-09	2,200	2,320	2,200	2,270	16,000	2,270
1997-12-08	2,110	2,200	2,110	2,200	15,100	2,200
1997-12-05	2,270	2,270	2,170	2,170	20,900	2,170
1997-12-04	2,180	2,200	2,120	2,200	8,000	2,200
1997-12-03	2,250	2,280	2,160	2,200	17,400	2,200
1997-12-02	2,290	2,290	2,260	2,290	7,800	2,290
1997-12-01	2,200	2,260	2,200	2,260	13,700	2,260
1997-11-28	2,340	2,340	2,250	2,250	11,700	2,250
1997-11-27	2,200	2,320	2,200	2,320	21,200	2,320
1997-11-26	2,110	2,250	2,110	2,200	19,400	2,200
1997-11-25	1,980	2,080	1,980	2,060	37,800	2,060
1997-11-21	2,350	2,350	2,310	2,350	32,000	2,350
1997-11-20	2,330	2,450	2,300	2,310	5,400	2,310
1997-11-19	2,380	2,430	2,310	2,350	13,500	2,350
1997-11-18	2,450	2,450	2,420	2,430	11,200	2,430
1997-11-17	2,340	2,450	2,340	2,450	21,700	2,450
1997-11-14	2,330	2,400	2,320	2,330	22,800	2,330
1997-11-13	2,360	2,400	2,350	2,370	26,800	2,370
1997-11-12	2,400	2,400	2,350	2,400	16,300	2,400
1997-11-11	2,340	2,400	2,340	2,400	22,200	2,400
1997-11-10	2,280	2,300	2,260	2,300	45,600	2,300
1997-11-07	2,270	2,300	2,200	2,300	26,600	2,300
1997-11-06	2,350	2,350	2,300	2,300	16,700	2,300
1997-11-05	2,400	2,400	2,210	2,350	31,100	2,350
1997-11-04	2,460	2,460	2,300	2,380	24,300	2,380
1997-10-31	2,390	2,480	2,380	2,480	5,800	2,480
1997-10-30	2,470	2,470	2,350	2,350	6,200	2,350
1997-10-29	2,480	2,490	2,450	2,480	17,500	2,480
1997-10-28	2,330	2,340	2,300	2,330	14,500	2,330
1997-10-27	2,490	2,490	2,360	2,370	5,400	2,370
1997-10-24	2,360	2,430	2,320	2,400	108,800	2,400
1997-10-23	2,450	2,450	2,360	2,360	11,600	2,360
1997-10-22	2,510	2,510	2,450	2,450	16,400	2,450
1997-10-21	2,510	2,520	2,510	2,510	8,200	2,510
1997-10-20	2,490	2,550	2,480	2,510	26,000	2,510
1997-10-17	2,510	2,530	2,510	2,530	7,600	2,530
1997-10-16	2,530	2,560	2,520	2,520	59,700	2,520
1997-10-15	2,500	2,590	2,490	2,530	105,800	2,530
1997-10-14	2,500	2,500	2,450	2,470	24,900	2,470
1997-10-13	2,460	2,520	2,460	2,460	48,700	2,460
1997-10-09	2,560	2,560	2,460	2,460	3,900	2,460
1997-10-08	2,600	2,610	2,540	2,580	41,400	2,580
1997-10-07	2,600	2,610	2,580	2,600	75,800	2,600
1997-10-06	2,520	2,600	2,440	2,600	33,700	2,600
1997-10-03	2,350	2,430	2,350	2,400	57,100	2,400
1997-10-02	2,380	2,380	2,300	2,350	12,800	2,350
1997-10-01	2,380	2,380	2,370	2,370	8,800	2,370
1997-09-30	2,380	2,390	2,380	2,390	25,700	2,390
1997-09-29	2,450	2,450	2,370	2,370	35,200	2,370
1997-09-26	2,560	2,560	2,450	2,450	17,500	2,450
1997-09-25	2,530	2,570	2,530	2,530	24,100	2,530
1997-09-24	2,500	2,550	2,490	2,550	38,400	2,550
1997-09-22	2,370	2,380	2,360	2,370	214,200	2,370
1997-09-19	2,460	2,460	2,370	2,370	41,900	2,370
1997-09-18	2,420	2,420	2,380	2,420	21,900	2,420
1997-09-17	2,430	2,470	2,370	2,410	91,400	2,410
1997-09-16	2,510	2,530	2,510	2,510	13,700	2,510
1997-09-12	2,580	2,580	2,540	2,550	28,300	2,550
1997-09-11	2,560	2,560	2,530	2,540	35,400	2,540
1997-09-10	2,580	2,610	2,580	2,600	13,900	2,600
1997-09-09	2,610	2,610	2,600	2,610	31,600	2,610
1997-09-08	2,590	2,640	2,590	2,600	25,000	2,600
1997-09-05	2,590	2,600	2,590	2,590	16,400	2,590
1997-09-04	2,570	2,610	2,570	2,600	8,100	2,600
1997-09-03	2,610	2,610	2,590	2,610	11,600	2,610
1997-09-02	2,610	2,620	2,560	2,590	29,600	2,590
1997-09-01	2,640	2,650	2,560	2,570	32,500	2,570
1997-08-29	2,640	2,640	2,570	2,630	39,200	2,630
1997-08-28	2,590	2,630	2,560	2,600	34,400	2,600
1997-08-27	2,570	2,600	2,550	2,550	9,400	2,550
1997-08-26	2,600	2,600	2,540	2,600	61,700	2,600
1997-08-25	2,520	2,600	2,520	2,600	4,500	2,600
1997-08-22	2,560	2,580	2,520	2,530	9,100	2,530
1997-08-21	2,560	2,590	2,560	2,590	14,700	2,590
1997-08-20	2,650	2,660	2,630	2,650	46,400	2,650
1997-08-19	2,650	2,660	2,630	2,650	31,000	2,650
1997-08-18	2,590	2,630	2,560	2,630	21,400	2,630
1997-08-15	2,510	2,590	2,500	2,590	34,400	2,590
1997-08-14	2,610	2,610	2,530	2,530	99,400	2,530
1997-08-13	2,500	2,540	2,500	2,540	21,800	2,540
1997-08-12	2,470	2,550	2,450	2,530	46,800	2,530
1997-08-11	2,430	2,500	2,430	2,470	6,200	2,470
1997-08-08	2,470	2,500	2,450	2,500	23,000	2,500
1997-08-07	2,500	2,500	2,470	2,500	33,100	2,500
1997-08-06	2,500	2,520	2,470	2,500	26,800	2,500
1997-08-05	2,500	2,560	2,500	2,500	103,800	2,500
1997-08-04	2,520	2,560	2,500	2,520	11,500	2,520
1997-08-01	2,560	2,560	2,480	2,480	9,800	2,480
1997-07-31	2,550	2,550	2,520	2,520	15,800	2,520
1997-07-30	2,540	2,560	2,540	2,560	10,900	2,560
1997-07-29	2,520	2,590	2,510	2,590	24,800	2,590
1997-07-28	2,570	2,570	2,540	2,540	10,100	2,540
1997-07-25	2,550	2,570	2,540	2,570	13,500	2,570
1997-07-24	2,600	2,600	2,570	2,570	13,100	2,570
1997-07-23	2,570	2,600	2,540	2,590	144,200	2,590
1997-07-22	2,500	2,600	2,500	2,570	131,300	2,570
1997-07-18	2,480	2,550	2,480	2,520	41,700	2,520
1997-07-17	2,500	2,500	2,480	2,480	46,100	2,480
1997-07-16	2,450	2,500	2,430	2,490	95,400	2,490
1997-07-15	2,440	2,450	2,440	2,450	15,700	2,450
1997-07-14	2,440	2,440	2,420	2,440	29,500	2,440
1997-07-11	2,480	2,480	2,410	2,430	18,200	2,430
1997-07-10	2,450	2,460	2,430	2,460	21,000	2,460
1997-07-09	2,470	2,490	2,430	2,430	63,800	2,430
1997-07-08	2,500	2,520	2,500	2,520	8,800	2,520
1997-07-07	2,470	2,510	2,460	2,510	8,800	2,510
1997-07-04	2,480	2,510	2,420	2,510	46,500	2,510
1997-07-03	2,470	2,500	2,470	2,480	16,800	2,480
1997-07-02	2,500	2,500	2,420	2,470	65,400	2,470
1997-07-01	2,470	2,470	2,430	2,430	14,300	2,430
1997-06-30	2,500	2,540	2,490	2,490	19,300	2,490
1997-06-27	2,540	2,540	2,500	2,500	60,000	2,500
1997-06-26	2,570	2,570	2,510	2,530	16,400	2,530
1997-06-25	2,520	2,540	2,520	2,530	13,200	2,530
1997-06-24	2,530	2,540	2,520	2,540	8,600	2,540
1997-06-23	2,550	2,580	2,550	2,550	34,300	2,550
1997-06-20	2,550	2,550	2,490	2,550	43,800	2,550
1997-06-19	2,480	2,510	2,470	2,510	22,100	2,510
1997-06-18	2,500	2,510	2,480	2,480	35,500	2,480
1997-06-17	2,480	2,510	2,470	2,510	32,900	2,510
1997-06-16	2,550	2,550	2,480	2,490	30,500	2,490
1997-06-13	2,520	2,550	2,480	2,550	99,800	2,550
1997-06-12	2,460	2,500	2,410	2,410	16,500	2,410
1997-06-11	2,520	2,520	2,480	2,480	23,800	2,480
1997-06-10	2,520	2,520	2,490	2,500	33,800	2,500
1997-06-09	2,440	2,500	2,400	2,480	27,900	2,480
1997-06-06	2,410	2,410	2,370	2,410	23,300	2,410
1997-06-05	2,380	2,440	2,380	2,420	25,800	2,420
1997-06-04	2,380	2,380	2,370	2,370	24,900	2,370
1997-06-03	2,390	2,390	2,380	2,380	17,900	2,380
1997-06-02	2,390	2,410	2,380	2,400	10,000	2,400
1997-05-30	2,390	2,400	2,380	2,390	56,300	2,390
1997-05-29	2,430	2,430	2,410	2,430	19,400	2,430
1997-05-28	2,420	2,420	2,390	2,420	4,400	2,420
1997-05-27	2,400	2,440	2,380	2,380	9,400	2,380
1997-05-26	2,480	2,480	2,440	2,450	20,100	2,450
1997-05-23	2,430	2,430	2,420	2,430	49,400	2,430
1997-05-22	2,430	2,460	2,380	2,440	26,900	2,440
1997-05-21	2,450	2,470	2,440	2,450	24,200	2,450
1997-05-20	2,450	2,460	2,450	2,450	28,400	2,450
1997-05-19	2,440	2,460	2,430	2,450	21,900	2,450
1997-05-16	2,430	2,450	2,430	2,430	26,100	2,430
1997-05-15	2,440	2,440	2,400	2,400	50,100	2,400
1997-05-14	2,480	2,480	2,450	2,450	29,100	2,450
1997-05-13	2,490	2,490	2,480	2,480	16,000	2,480
1997-05-12	2,470	2,490	2,450	2,490	18,300	2,490
1997-05-09	2,470	2,500	2,470	2,490	11,400	2,490
1997-05-08	2,500	2,500	2,450	2,470	16,900	2,470
1997-05-07	2,600	2,600	2,500	2,520	19,300	2,520
1997-05-06	2,500	2,650	2,500	2,600	55,400	2,600
1997-05-02	2,440	2,440	2,410	2,440	34,200	2,440
1997-05-01	2,420	2,460	2,420	2,440	30,300	2,440
1997-04-30	2,400	2,440	2,370	2,410	32,500	2,410
1997-04-28	2,450	2,470	2,370	2,370	25,900	2,370
1997-04-25	2,410	2,450	2,400	2,450	13,900	2,450
1997-04-24	2,410	2,480	2,380	2,450	28,700	2,450
1997-04-23	2,350	2,400	2,350	2,380	52,500	2,380
1997-04-22	2,350	2,360	2,330	2,350	71,600	2,350
1997-04-21	2,380	2,400	2,330	2,390	27,900	2,390
1997-04-18	2,350	2,350	2,290	2,350	68,600	2,350
1997-04-17	2,290	2,340	2,290	2,340	61,500	2,340
1997-04-16	2,300	2,320	2,290	2,300	16,100	2,300
1997-04-15	2,260	2,340	2,250	2,300	121,600	2,300
1997-04-14	2,270	2,300	2,260	2,260	21,700	2,260
1997-04-11	2,250	2,360	2,200	2,310	15,000	2,310
1997-04-10	2,270	2,270	2,250	2,250	15,700	2,250
1997-04-09	2,260	2,280	2,260	2,270	11,500	2,270
1997-04-08	2,240	2,280	2,210	2,260	96,500	2,260
1997-04-07	2,260	2,290	2,220	2,240	13,900	2,240
1997-04-04	2,290	2,300	2,250	2,300	9,800	2,300
1997-04-03	2,250	2,300	2,240	2,300	23,600	2,300
1997-04-02	2,240	2,250	2,230	2,250	17,200	2,250
1997-04-01	2,220	2,250	2,220	2,240	39,600	2,240
1997-03-31	2,260	2,300	2,250	2,300	15,800	2,300
1997-03-28	2,250	2,260	2,250	2,250	5,300	2,250
1997-03-27	2,330	2,330	2,250	2,310	33,700	2,310
1997-03-26	2,330	2,350	2,310	2,330	17,300	2,330
1997-03-25	2,240	2,350	2,210	2,260	52,600	2,260
1997-03-24	2,280	2,280	2,200	2,200	21,600	2,200
1997-03-21	2,280	2,280	2,200	2,200	68,800	2,200
1997-03-19	2,270	2,300	2,260	2,270	726,000	2,270
1997-03-18	2,290	2,330	2,260	2,300	717,300	2,300
1997-03-17	2,250	2,290	2,230	2,260	38,300	2,260
1997-03-14	2,250	2,310	2,220	2,310	70,400	2,310
1997-03-13	2,320	2,340	2,300	2,340	25,300	2,340
1997-03-12	2,320	2,330	2,300	2,300	102,600	2,300
1997-03-11	2,330	2,340	2,290	2,300	37,000	2,300
1997-03-10	2,380	2,400	2,320	2,320	15,100	2,320
1997-03-07	2,390	2,390	2,350	2,350	23,800	2,350
1997-03-06	2,420	2,420	2,360	2,360	13,600	2,360
1997-03-05	2,410	2,430	2,400	2,400	49,400	2,400
1997-03-04	2,410	2,420	2,370	2,400	24,200	2,400
1997-03-03	2,410	2,410	2,360	2,390	21,000	2,390
1997-02-28	2,400	2,430	2,380	2,410	14,500	2,410
1997-02-27	2,340	2,420	2,340	2,390	48,100	2,390
1997-02-26	2,370	2,370	2,320	2,320	66,700	2,320
1997-02-25	2,320	2,340	2,300	2,310	32,300	2,310
1997-02-24	2,440	2,450	2,380	2,380	84,700	2,380
1997-02-21	2,440	2,450	2,420	2,440	51,700	2,440
1997-02-20	2,440	2,490	2,440	2,440	18,000	2,440
1997-02-19	2,410	2,450	2,410	2,440	16,700	2,440
1997-02-18	2,520	2,520	2,450	2,460	19,200	2,460
1997-02-17	2,480	2,510	2,470	2,500	72,700	2,500
1997-02-14	2,480	2,480	2,460	2,480	10,800	2,480
1997-02-13	2,480	2,520	2,400	2,450	17,200	2,450
1997-02-12	2,540	2,550	2,450	2,480	32,900	2,480
1997-02-10	2,530	2,550	2,510	2,540	11,000	2,540
1997-02-07	2,540	2,540	2,500	2,530	9,000	2,530
1997-02-06	2,540	2,540	2,500	2,500	8,600	2,500
1997-02-05	2,490	2,530	2,450	2,460	19,400	2,460
1997-02-04	2,530	2,530	2,490	2,490	7,700	2,490
1997-02-03	2,510	2,530	2,480	2,490	14,500	2,490
1997-01-31	2,540	2,540	2,510	2,510	7,000	2,510
1997-01-30	2,520	2,520	2,490	2,500	14,600	2,500
1997-01-29	2,450	2,520	2,450	2,500	19,100	2,500
1997-01-28	2,350	2,490	2,350	2,490	15,400	2,490
1997-01-27	2,300	2,400	2,300	2,390	29,400	2,390
1997-01-24	2,440	2,440	2,270	2,300	69,700	2,300
1997-01-23	2,500	2,500	2,450	2,450	23,300	2,450
1997-01-22	2,450	2,590	2,450	2,580	25,800	2,580
1997-01-21	2,560	2,580	2,350	2,420	150,400	2,420
1997-01-20	2,600	2,630	2,600	2,600	36,600	2,600
1997-01-17	2,600	2,620	2,550	2,600	18,500	2,600
1997-01-16	2,630	2,640	2,530	2,580	17,000	2,580
1997-01-14	2,520	2,620	2,480	2,620	30,000	2,620
1997-01-13	2,540	2,560	2,490	2,530	67,400	2,530
1997-01-10	2,610	2,610	2,500	2,550	57,400	2,550
1997-01-09	2,690	2,690	2,620	2,620	13,100	2,620
1997-01-08	2,750	2,750	2,630	2,700	10,100	2,700
1997-01-07	2,810	2,810	2,730	2,750	21,800	2,750
1997-01-06	2,750	2,750	2,730	2,750	4,000	2,750

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 [1997年度]

1377 (株)サカタのタネの時系列データ [1997年度]