1377 (株)サカタのタネの時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	2,430	2,435	2,360	2,360	10,700	2,360
1998-12-29	2,350	2,430	2,350	2,430	35,200	2,430
1998-12-28	2,350	2,370	2,315	2,335	6,700	2,335
1998-12-25	2,330	2,370	2,320	2,350	8,800	2,350
1998-12-24	2,325	2,330	2,310	2,325	22,800	2,325
1998-12-22	2,445	2,445	2,325	2,330	5,000	2,330
1998-12-21	2,400	2,445	2,400	2,445	36,100	2,445
1998-12-18	2,400	2,405	2,380	2,380	13,900	2,380
1998-12-17	2,315	2,360	2,310	2,360	42,900	2,360
1998-12-16	2,335	2,375	2,325	2,340	16,500	2,340
1998-12-15	2,410	2,440	2,375	2,375	12,700	2,375
1998-12-14	2,480	2,480	2,360	2,450	17,200	2,450
1998-12-11	2,515	2,515	2,475	2,500	114,600	2,500
1998-12-10	2,470	2,505	2,455	2,490	83,200	2,490
1998-12-09	2,400	2,465	2,380	2,465	20,100	2,465
1998-12-08	2,450	2,465	2,390	2,390	51,600	2,390
1998-12-07	2,400	2,450	2,400	2,440	11,700	2,440
1998-12-04	2,350	2,410	2,340	2,410	6,200	2,410
1998-12-03	2,405	2,420	2,350	2,355	11,900	2,355
1998-12-02	2,420	2,450	2,350	2,450	12,200	2,450
1998-12-01	2,385	2,400	2,380	2,390	39,600	2,390
1998-11-30	2,400	2,400	2,340	2,385	7,900	2,385
1998-11-27	2,350	2,380	2,350	2,380	10,400	2,380
1998-11-26	2,390	2,400	2,355	2,400	21,500	2,400
1998-11-25	2,365	2,380	2,325	2,380	34,300	2,380
1998-11-24	2,310	2,385	2,300	2,370	98,700	2,370
1998-11-20	2,355	2,355	2,300	2,300	27,100	2,300
1998-11-19	2,325	2,365	2,325	2,350	8,300	2,350
1998-11-18	2,360	2,360	2,310	2,330	9,200	2,330
1998-11-17	2,300	2,340	2,290	2,320	13,400	2,320
1998-11-16	2,350	2,400	2,340	2,340	11,500	2,340
1998-11-13	2,300	2,300	2,270	2,300	14,200	2,300
1998-11-12	2,285	2,350	2,285	2,300	5,900	2,300
1998-11-11	2,270	2,365	2,270	2,365	13,200	2,365
1998-11-10	2,285	2,320	2,275	2,280	23,200	2,280
1998-11-09	2,310	2,310	2,280	2,285	22,300	2,285
1998-11-06	2,310	2,340	2,290	2,330	24,600	2,330
1998-11-05	2,320	2,340	2,305	2,310	28,400	2,310
1998-11-04	2,340	2,370	2,340	2,340	13,900	2,340
1998-11-02	2,320	2,390	2,320	2,340	5,100	2,340
1998-10-30	2,400	2,400	2,310	2,390	9,000	2,390
1998-10-29	2,350	2,400	2,300	2,400	15,000	2,400
1998-10-28	2,400	2,400	2,350	2,350	40,500	2,350
1998-10-27	2,380	2,400	2,380	2,395	27,300	2,395
1998-10-26	2,410	2,410	2,385	2,400	25,600	2,400
1998-10-23	2,400	2,420	2,400	2,405	7,300	2,405
1998-10-22	2,380	2,450	2,380	2,420	30,100	2,420
1998-10-21	2,490	2,500	2,360	2,450	215,800	2,450
1998-10-20	2,360	2,360	2,275	2,330	39,700	2,330
1998-10-19	2,300	2,360	2,300	2,330	18,300	2,330
1998-10-16	2,270	2,290	2,255	2,255	51,200	2,255
1998-10-15	2,230	2,245	2,200	2,230	59,200	2,230
1998-10-14	2,230	2,300	2,230	2,245	11,200	2,245
1998-10-13	2,320	2,320	2,225	2,250	8,300	2,250
1998-10-12	2,300	2,340	2,220	2,320	16,900	2,320
1998-10-09	2,250	2,250	2,225	2,225	27,700	2,225
1998-10-08	2,295	2,300	2,250	2,250	11,600	2,250
1998-10-07	2,300	2,300	2,265	2,300	8,400	2,300
1998-10-06	2,270	2,310	2,250	2,260	8,000	2,260
1998-10-05	2,360	2,360	2,300	2,300	4,200	2,300
1998-10-02	2,370	2,380	2,345	2,350	27,900	2,350
1998-10-01	2,400	2,400	2,290	2,380	33,700	2,380
1998-09-30	2,350	2,415	2,350	2,410	60,900	2,410
1998-09-29	2,390	2,390	2,300	2,380	6,400	2,380
1998-09-28	2,315	2,370	2,315	2,350	15,200	2,350
1998-09-25	2,300	2,300	2,275	2,275	16,500	2,275
1998-09-24	2,300	2,390	2,300	2,320	11,700	2,320
1998-09-22	2,300	2,340	2,270	2,315	51,700	2,315
1998-09-21	2,370	2,380	2,330	2,330	39,600	2,330
1998-09-18	2,250	2,370	2,210	2,370	52,900	2,370
1998-09-17	2,300	2,300	2,270	2,275	7,200	2,275
1998-09-16	2,285	2,340	2,285	2,300	16,800	2,300
1998-09-14	2,215	2,300	2,215	2,285	6,400	2,285
1998-09-11	2,240	2,295	2,200	2,210	86,800	2,210
1998-09-10	2,300	2,355	2,300	2,305	8,400	2,305
1998-09-09	2,350	2,350	2,305	2,335	9,100	2,335
1998-09-08	2,260	2,345	2,260	2,300	24,100	2,300
1998-09-07	2,200	2,365	2,200	2,300	23,400	2,300
1998-09-04	2,250	2,250	2,150	2,205	75,700	2,205
1998-09-03	2,370	2,370	2,260	2,280	45,500	2,280
1998-09-02	2,420	2,420	2,370	2,370	9,300	2,370
1998-09-01	2,325	2,400	2,280	2,370	30,100	2,370
1998-08-31	2,300	2,395	2,290	2,365	11,200	2,365
1998-08-28	2,300	2,325	2,300	2,310	12,600	2,310
1998-08-27	2,310	2,350	2,300	2,325	10,400	2,325
1998-08-26	2,425	2,425	2,300	2,320	20,900	2,320
1998-08-25	2,400	2,435	2,400	2,425	28,700	2,425
1998-08-24	2,350	2,400	2,350	2,350	10,100	2,350
1998-08-21	2,350	2,430	2,350	2,400	4,700	2,400
1998-08-20	2,435	2,435	2,380	2,430	13,400	2,430
1998-08-19	2,435	2,465	2,430	2,435	7,100	2,435
1998-08-18	2,380	2,400	2,380	2,380	14,100	2,380
1998-08-17	2,435	2,460	2,300	2,330	7,400	2,330
1998-08-14	2,420	2,440	2,420	2,440	17,200	2,440
1998-08-13	2,420	2,430	2,390	2,420	6,400	2,420
1998-08-12	2,360	2,410	2,345	2,380	16,700	2,380
1998-08-11	2,445	2,445	2,350	2,400	43,200	2,400
1998-08-10	2,425	2,460	2,400	2,460	14,700	2,460
1998-08-07	2,465	2,470	2,455	2,460	19,300	2,460
1998-08-06	2,460	2,480	2,445	2,465	36,200	2,465
1998-08-05	2,470	2,480	2,450	2,460	24,200	2,460
1998-08-04	2,500	2,500	2,470	2,470	13,000	2,470
1998-08-03	2,515	2,520	2,470	2,480	24,000	2,480
1998-07-31	2,530	2,530	2,500	2,510	25,500	2,510
1998-07-30	2,530	2,545	2,525	2,525	48,000	2,525
1998-07-29	2,510	2,510	2,485	2,485	9,700	2,485
1998-07-28	2,490	2,530	2,490	2,530	5,800	2,530
1998-07-27	2,515	2,530	2,500	2,515	10,800	2,515
1998-07-24	2,500	2,520	2,500	2,515	8,200	2,515
1998-07-23	2,500	2,525	2,500	2,515	16,900	2,515
1998-07-22	2,540	2,540	2,515	2,525	21,500	2,525
1998-07-21	2,550	2,550	2,520	2,550	28,700	2,550
1998-07-17	2,560	2,570	2,560	2,560	20,600	2,560
1998-07-16	2,535	2,570	2,530	2,570	66,400	2,570
1998-07-15	2,550	2,560	2,520	2,530	28,800	2,530
1998-07-14	2,535	2,540	2,515	2,540	18,000	2,540
1998-07-13	2,500	2,545	2,480	2,540	16,400	2,540
1998-07-10	2,550	2,550	2,490	2,540	15,600	2,540
1998-07-09	2,520	2,530	2,490	2,530	27,900	2,530
1998-07-08	2,540	2,550	2,520	2,530	40,600	2,530
1998-07-07	2,565	2,570	2,530	2,560	35,000	2,560
1998-07-06	2,600	2,600	2,550	2,560	25,900	2,560
1998-07-03	2,450	2,580	2,450	2,570	63,300	2,570
1998-07-02	2,450	2,490	2,450	2,490	28,000	2,490
1998-07-01	2,415	2,440	2,395	2,440	24,600	2,440
1998-06-30	2,400	2,450	2,400	2,425	54,800	2,425
1998-06-29	2,390	2,400	2,390	2,400	18,400	2,400
1998-06-26	2,390	2,430	2,390	2,430	11,800	2,430
1998-06-25	2,355	2,410	2,355	2,390	10,100	2,390
1998-06-24	2,320	2,355	2,320	2,355	6,200	2,355
1998-06-23	2,310	2,410	2,310	2,340	8,100	2,340
1998-06-22	2,410	2,410	2,385	2,385	26,300	2,385
1998-06-19	2,410	2,410	2,370	2,410	12,100	2,410
1998-06-18	2,400	2,450	2,400	2,430	42,300	2,430
1998-06-17	2,340	2,360	2,335	2,360	2,300	2,360
1998-06-16	2,330	2,395	2,300	2,380	5,800	2,380
1998-06-15	2,315	2,335	2,315	2,330	8,000	2,330
1998-06-12	2,375	2,400	2,360	2,385	55,600	2,385
1998-06-11	2,345	2,345	2,285	2,300	4,900	2,300
1998-06-10	2,360	2,360	2,310	2,350	5,300	2,350
1998-06-09	2,360	2,400	2,360	2,400	11,000	2,400
1998-06-08	2,410	2,440	2,410	2,440	24,200	2,440
1998-06-05	2,410	2,420	2,410	2,415	9,000	2,415
1998-06-04	2,365	2,440	2,365	2,420	22,100	2,420
1998-06-03	2,420	2,420	2,385	2,405	13,500	2,405
1998-06-02	2,420	2,420	2,380	2,420	11,000	2,420
1998-06-01	2,390	2,440	2,390	2,390	23,800	2,390
1998-05-29	2,400	2,405	2,360	2,400	8,200	2,400
1998-05-28	2,350	2,420	2,350	2,410	11,400	2,410
1998-05-27	2,405	2,405	2,360	2,360	27,600	2,360
1998-05-26	2,400	2,450	2,390	2,445	44,600	2,445
1998-05-25	2,335	2,370	2,330	2,370	22,600	2,370
1998-05-22	2,325	2,350	2,320	2,330	10,000	2,330
1998-05-21	2,315	2,350	2,315	2,320	19,100	2,320
1998-05-20	2,355	2,360	2,310	2,320	51,200	2,320
1998-05-19	2,310	2,345	2,305	2,345	9,000	2,345
1998-05-18	2,350	2,350	2,305	2,305	6,000	2,305
1998-05-15	2,310	2,320	2,305	2,305	32,400	2,305
1998-05-14	2,350	2,360	2,325	2,350	7,700	2,350
1998-05-13	2,320	2,335	2,300	2,320	16,900	2,320
1998-05-12	2,320	2,330	2,295	2,295	9,900	2,295
1998-05-11	2,270	2,320	2,270	2,320	7,600	2,320
1998-05-08	2,325	2,325	2,295	2,305	8,500	2,305
1998-05-07	2,300	2,350	2,300	2,330	9,900	2,330
1998-05-06	2,360	2,360	2,265	2,265	7,400	2,265
1998-05-01	2,265	2,360	2,265	2,320	11,300	2,320
1998-04-30	2,325	2,400	2,280	2,340	5,700	2,340
1998-04-28	2,285	2,285	2,260	2,265	9,300	2,265
1998-04-27	2,350	2,360	2,300	2,310	5,800	2,310
1998-04-24	2,375	2,400	2,310	2,350	22,500	2,350
1998-04-23	2,395	2,395	2,375	2,375	15,000	2,375
1998-04-22	2,330	2,405	2,300	2,360	48,100	2,360
1998-04-21	2,290	2,330	2,290	2,300	38,900	2,300
1998-04-20	2,255	2,275	2,255	2,275	4,100	2,275
1998-04-17	2,275	2,275	2,245	2,260	13,700	2,260
1998-04-16	2,380	2,380	2,270	2,270	27,500	2,270
1998-04-15	2,350	2,380	2,350	2,360	22,100	2,360
1998-04-14	2,320	2,360	2,320	2,350	56,600	2,350
1998-04-13	2,320	2,320	2,280	2,315	11,500	2,315
1998-04-10	2,280	2,320	2,280	2,300	16,700	2,300
1998-04-09	2,350	2,350	2,250	2,280	5,200	2,280
1998-04-08	2,180	2,350	2,180	2,350	11,700	2,350
1998-04-07	2,190	2,190	2,160	2,160	50,000	2,160
1998-04-06	2,210	2,230	2,160	2,170	76,000	2,170
1998-04-03	2,350	2,350	2,200	2,240	54,800	2,240
1998-04-02	2,300	2,310	2,260	2,270	11,300	2,270
1998-04-01	2,340	2,420	2,330	2,420	22,600	2,420
1998-03-31	2,340	2,360	2,300	2,360	26,500	2,360
1998-03-30	2,340	2,340	2,340	2,340	6,100	2,340
1998-03-27	2,350	2,360	2,340	2,360	28,000	2,360
1998-03-26	2,340	2,350	2,340	2,350	10,300	2,350
1998-03-25	2,330	2,340	2,300	2,340	11,700	2,340
1998-03-24	2,300	2,330	2,260	2,300	10,000	2,300
1998-03-23	2,260	2,300	2,260	2,300	21,700	2,300
1998-03-20	2,300	2,300	2,260	2,300	29,900	2,300
1998-03-19	2,210	2,300	2,200	2,300	15,500	2,300
1998-03-18	2,300	2,300	2,210	2,210	9,000	2,210
1998-03-17	2,300	2,320	2,220	2,220	14,300	2,220
1998-03-16	2,250	2,300	2,230	2,290	25,800	2,290
1998-03-13	2,220	2,300	2,210	2,300	23,400	2,300
1998-03-12	2,190	2,240	2,190	2,240	10,600	2,240
1998-03-11	2,170	2,200	2,150	2,200	22,600	2,200
1998-03-10	2,200	2,200	2,180	2,200	22,000	2,200
1998-03-09	2,250	2,270	2,200	2,200	26,700	2,200
1998-03-06	2,260	2,300	2,260	2,300	4,600	2,300
1998-03-05	2,270	2,280	2,260	2,260	2,100	2,260
1998-03-04	2,300	2,300	2,280	2,280	3,300	2,280
1998-03-03	2,320	2,320	2,260	2,320	10,600	2,320
1998-03-02	2,320	2,320	2,300	2,320	12,200	2,320
1998-02-27	2,300	2,320	2,290	2,320	3,800	2,320
1998-02-26	2,290	2,310	2,280	2,280	14,100	2,280
1998-02-25	2,200	2,210	2,200	2,210	3,500	2,210
1998-02-24	2,280	2,280	2,220	2,220	13,300	2,220
1998-02-23	2,250	2,250	2,250	2,250	9,500	2,250
1998-02-20	2,240	2,250	2,220	2,240	16,300	2,240
1998-02-19	2,250	2,300	2,200	2,220	59,100	2,220
1998-02-18	2,320	2,320	2,250	2,250	12,400	2,250
1998-02-17	2,300	2,330	2,300	2,330	13,500	2,330
1998-02-16	2,210	2,250	2,200	2,230	6,300	2,230
1998-02-13	2,300	2,300	2,210	2,210	10,700	2,210
1998-02-12	2,300	2,340	2,200	2,230	14,800	2,230
1998-02-10	2,340	2,350	2,320	2,340	5,600	2,340
1998-02-09	2,280	2,280	2,230	2,260	11,900	2,260
1998-02-06	2,240	2,300	2,220	2,260	12,900	2,260
1998-02-05	2,180	2,280	2,180	2,260	9,100	2,260
1998-02-04	2,300	2,300	2,210	2,260	7,400	2,260
1998-02-03	2,370	2,400	2,340	2,340	37,100	2,340
1998-02-02	2,380	2,400	2,350	2,350	38,600	2,350
1998-01-30	2,300	2,370	2,300	2,350	21,300	2,350
1998-01-29	2,300	2,350	2,270	2,350	73,200	2,350
1998-01-28	2,350	2,350	2,270	2,330	10,200	2,330
1998-01-27	2,290	2,350	2,270	2,310	9,800	2,310
1998-01-26	2,300	2,350	2,300	2,310	14,700	2,310
1998-01-23	2,200	2,300	2,200	2,260	10,500	2,260
1998-01-22	2,250	2,300	2,150	2,150	7,600	2,150
1998-01-21	2,360	2,400	2,350	2,350	15,100	2,350
1998-01-20	2,240	2,300	2,240	2,300	18,200	2,300
1998-01-19	2,250	2,250	2,190	2,240	14,200	2,240
1998-01-16	2,080	2,150	2,030	2,150	261,200	2,150
1998-01-14	2,080	2,080	2,070	2,080	10,900	2,080
1998-01-13	2,130	2,130	2,080	2,080	28,900	2,080
1998-01-12	2,100	2,180	2,100	2,130	4,300	2,130
1998-01-09	2,150	2,170	2,150	2,170	1,800	2,170
1998-01-08	2,180	2,230	2,150	2,180	23,200	2,180
1998-01-07	2,200	2,250	2,170	2,180	38,400	2,180
1998-01-06	2,260	2,260	2,200	2,240	13,600	2,240
1998-01-05	2,250	2,250	2,240	2,250	8,800	2,250

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 [1998年度]

1377 (株)サカタのタネの時系列データ [1998年度]