1377 (株)サカタのタネの時系列データ [2000年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2000-12-29	1,880	1,880	1,860	1,860	68,000	1,860
2000-12-28	1,820	1,850	1,820	1,850	35,600	1,850
2000-12-27	1,850	1,850	1,825	1,839	16,600	1,839
2000-12-26	1,868	1,869	1,822	1,822	36,200	1,822
2000-12-25	1,851	1,879	1,851	1,869	28,100	1,869
2000-12-22	1,810	1,859	1,810	1,848	32,600	1,848
2000-12-21	1,850	1,860	1,788	1,811	100,600	1,811
2000-12-20	1,885	1,894	1,860	1,860	55,000	1,860
2000-12-19	1,920	1,920	1,880	1,881	33,700	1,881
2000-12-18	1,930	1,930	1,899	1,925	47,800	1,925
2000-12-15	1,925	1,950	1,920	1,920	23,400	1,920
2000-12-14	1,925	1,945	1,925	1,925	17,400	1,925
2000-12-13	1,950	1,950	1,925	1,925	37,100	1,925
2000-12-12	1,970	1,970	1,954	1,954	21,200	1,954
2000-12-11	1,970	1,987	1,961	1,973	16,300	1,973
2000-12-08	1,920	1,942	1,920	1,931	46,400	1,931
2000-12-07	1,960	1,968	1,950	1,962	26,600	1,962
2000-12-06	2,000	2,000	1,952	1,952	32,000	1,952
2000-12-05	1,985	1,988	1,980	1,980	15,000	1,980
2000-12-04	2,000	2,000	1,980	1,981	19,200	1,981
2000-12-01	1,960	2,000	1,960	1,980	33,800	1,980
2000-11-30	1,950	1,985	1,947	1,959	33,200	1,959
2000-11-29	1,950	1,950	1,920	1,922	23,400	1,922
2000-11-28	1,955	1,955	1,930	1,955	19,800	1,955
2000-11-27	1,953	1,961	1,946	1,955	15,000	1,955
2000-11-24	1,945	1,955	1,925	1,953	53,800	1,953
2000-11-22	1,980	1,980	1,940	1,945	21,400	1,945
2000-11-21	1,960	1,980	1,940	1,980	24,800	1,980
2000-11-20	1,950	1,980	1,943	1,950	32,100	1,950
2000-11-17	1,950	1,955	1,943	1,955	58,600	1,955
2000-11-16	1,986	1,986	1,955	1,955	16,800	1,955
2000-11-15	2,000	2,000	1,961	1,968	20,200	1,968
2000-11-14	1,980	2,000	1,969	1,970	28,900	1,970
2000-11-13	2,000	2,000	1,970	1,993	41,400	1,993
2000-11-10	2,010	2,020	2,010	2,010	19,600	2,010
2000-11-09	2,020	2,020	2,010	2,015	14,600	2,015
2000-11-08	2,040	2,040	2,020	2,020	21,100	2,020
2000-11-07	2,065	2,065	2,040	2,045	19,500	2,045
2000-11-06	2,010	2,060	1,999	2,055	56,900	2,055
2000-11-02	2,020	2,020	1,995	2,010	27,000	2,010
2000-11-01	1,995	2,020	1,985	2,020	33,400	2,020
2000-10-31	2,000	2,000	1,980	1,994	15,900	1,994
2000-10-30	2,000	2,020	1,980	1,997	24,800	1,997
2000-10-27	2,010	2,025	2,005	2,005	24,200	2,005
2000-10-26	1,975	1,999	1,943	1,999	36,300	1,999
2000-10-25	2,000	2,000	1,970	1,980	44,900	1,980
2000-10-24	2,000	2,020	2,000	2,005	26,000	2,005
2000-10-23	2,000	2,025	2,000	2,000	29,300	2,000
2000-10-20	2,015	2,035	2,015	2,025	21,800	2,025
2000-10-19	2,030	2,040	2,000	2,010	36,000	2,010
2000-10-18	2,050	2,055	2,020	2,050	32,400	2,050
2000-10-17	2,065	2,065	2,050	2,050	24,500	2,050
2000-10-16	2,080	2,080	2,060	2,070	20,600	2,070
2000-10-13	2,050	2,070	2,050	2,070	43,000	2,070
2000-10-12	2,050	2,085	2,050	2,080	20,300	2,080
2000-10-11	2,080	2,095	2,060	2,095	51,400	2,095
2000-10-10	2,080	2,090	2,060	2,075	28,000	2,075
2000-10-06	2,075	2,090	2,070	2,080	26,800	2,080
2000-10-05	2,070	2,090	2,060	2,070	35,800	2,070
2000-10-04	2,080	2,100	2,070	2,090	30,700	2,090
2000-10-03	2,095	2,110	2,080	2,100	31,100	2,100
2000-10-02	2,100	2,100	2,060	2,100	23,400	2,100
2000-09-29	2,040	2,100	2,040	2,100	41,100	2,100
2000-09-28	2,070	2,070	2,050	2,050	31,700	2,050
2000-09-27	2,070	2,080	2,060	2,070	18,900	2,070
2000-09-26	2,065	2,090	2,065	2,070	36,200	2,070
2000-09-25	2,080	2,100	2,040	2,060	68,000	2,060
2000-09-22	2,085	2,120	2,060	2,120	33,900	2,120
2000-09-21	2,100	2,125	2,080	2,115	21,800	2,115
2000-09-20	2,100	2,120	2,075	2,120	40,100	2,120
2000-09-19	2,080	2,100	2,055	2,100	26,000	2,100
2000-09-18	2,060	2,090	2,050	2,085	31,000	2,085
2000-09-14	2,065	2,075	2,060	2,060	20,600	2,060
2000-09-13	2,050	2,100	2,050	2,080	56,700	2,080
2000-09-12	2,075	2,080	2,050	2,050	26,800	2,050
2000-09-11	2,090	2,090	2,060	2,075	19,400	2,075
2000-09-08	2,090	2,110	2,080	2,105	48,100	2,105
2000-09-07	2,100	2,100	2,055	2,085	35,400	2,085
2000-09-06	2,110	2,110	2,070	2,075	18,500	2,075
2000-09-05	2,120	2,130	2,080	2,110	24,400	2,110
2000-09-04	2,100	2,120	2,055	2,120	40,300	2,120
2000-09-01	2,100	2,100	2,050	2,055	45,400	2,055
2000-08-31	2,100	2,100	2,080	2,095	21,700	2,095
2000-08-30	2,100	2,105	2,090	2,105	30,200	2,105
2000-08-29	2,110	2,130	2,100	2,115	41,400	2,115
2000-08-28	2,140	2,140	2,100	2,110	33,400	2,110
2000-08-25	2,110	2,170	2,100	2,100	38,400	2,100
2000-08-24	2,150	2,170	2,150	2,150	42,600	2,150
2000-08-23	2,160	2,170	2,150	2,155	30,800	2,155
2000-08-22	2,175	2,175	2,165	2,170	32,000	2,170
2000-08-21	2,155	2,175	2,155	2,170	38,400	2,170
2000-08-18	2,150	2,175	2,150	2,170	22,200	2,170
2000-08-17	2,180	2,180	2,150	2,155	19,300	2,155
2000-08-16	2,150	2,180	2,140	2,175	45,100	2,175
2000-08-15	2,150	2,175	2,140	2,175	58,500	2,175
2000-08-14	2,150	2,180	2,145	2,150	23,000	2,150
2000-08-11	2,150	2,150	2,130	2,150	25,900	2,150
2000-08-10	2,120	2,130	2,120	2,125	23,800	2,125
2000-08-09	2,110	2,120	2,100	2,115	45,800	2,115
2000-08-08	2,100	2,115	2,085	2,115	45,400	2,115
2000-08-07	2,095	2,110	2,090	2,110	40,500	2,110
2000-08-04	2,060	2,130	2,060	2,100	91,700	2,100
2000-08-03	2,070	2,100	2,050	2,100	56,100	2,100
2000-08-02	2,100	2,110	2,065	2,080	35,400	2,080
2000-08-01	2,060	2,095	2,060	2,095	48,100	2,095
2000-07-31	2,070	2,080	2,050	2,060	64,500	2,060
2000-07-28	2,065	2,120	2,065	2,080	67,200	2,080
2000-07-27	2,070	2,080	2,055	2,065	44,900	2,065
2000-07-26	2,065	2,075	2,050	2,055	56,200	2,055
2000-07-25	2,070	2,070	2,030	2,040	179,200	2,040
2000-07-24	2,140	2,155	2,085	2,090	135,900	2,090
2000-07-21	2,175	2,175	2,135	2,150	39,600	2,150
2000-07-19	2,150	2,160	2,130	2,135	85,600	2,135
2000-07-18	2,150	2,160	2,120	2,160	172,500	2,160
2000-07-17	2,205	2,215	2,165	2,165	57,600	2,165
2000-07-14	2,160	2,210	2,160	2,185	62,200	2,185
2000-07-13	2,195	2,195	2,150	2,160	132,300	2,160
2000-07-12	2,185	2,220	2,185	2,190	89,200	2,190
2000-07-11	2,230	2,250	2,175	2,185	141,600	2,185
2000-07-10	2,200	2,225	2,170	2,200	141,500	2,200
2000-07-07	2,180	2,195	2,140	2,145	160,500	2,145
2000-07-06	2,200	2,210	2,165	2,185	109,700	2,185
2000-07-05	2,200	2,235	2,185	2,215	141,600	2,215
2000-07-04	2,320	2,335	2,200	2,225	204,500	2,225
2000-07-03	2,350	2,380	2,315	2,320	182,900	2,320
2000-06-30	2,190	2,345	2,185	2,290	249,400	2,290
2000-06-29	2,130	2,210	2,130	2,175	207,600	2,175
2000-06-28	2,120	2,135	2,115	2,125	126,100	2,125
2000-06-27	2,140	2,140	2,125	2,130	68,500	2,130
2000-06-26	2,160	2,160	2,125	2,140	71,700	2,140
2000-06-23	2,130	2,140	2,120	2,120	40,600	2,120
2000-06-22	2,130	2,130	2,115	2,130	82,000	2,130
2000-06-21	2,140	2,140	2,120	2,130	94,200	2,130
2000-06-20	2,150	2,155	2,135	2,145	83,100	2,145
2000-06-19	2,180	2,180	2,130	2,150	74,700	2,150
2000-06-16	2,200	2,200	2,110	2,180	164,300	2,180
2000-06-15	2,280	2,290	2,260	2,260	27,600	2,260
2000-06-14	2,300	2,300	2,270	2,290	67,200	2,290
2000-06-13	2,310	2,310	2,290	2,300	405,000	2,300
2000-06-12	2,340	2,350	2,305	2,310	72,700	2,310
2000-06-09	2,325	2,325	2,290	2,300	106,200	2,300
2000-06-08	2,310	2,325	2,305	2,325	89,700	2,325
2000-06-07	2,310	2,320	2,305	2,310	54,000	2,310
2000-06-06	2,310	2,345	2,305	2,310	41,000	2,310
2000-06-05	2,315	2,355	2,310	2,330	29,300	2,330
2000-06-02	2,350	2,370	2,300	2,300	25,900	2,300
2000-06-01	2,355	2,355	2,300	2,340	31,000	2,340
2000-05-31	2,375	2,375	2,330	2,360	14,500	2,360
2000-05-30	2,350	2,370	2,320	2,330	23,000	2,330
2000-05-29	2,345	2,345	2,305	2,340	11,200	2,340
2000-05-26	2,345	2,345	2,290	2,305	46,300	2,305
2000-05-25	2,355	2,380	2,295	2,300	75,200	2,300
2000-05-24	2,380	2,400	2,375	2,400	31,200	2,400
2000-05-23	2,400	2,410	2,370	2,385	35,200	2,385
2000-05-22	2,415	2,415	2,370	2,385	31,300	2,385
2000-05-19	2,420	2,430	2,380	2,420	53,100	2,420
2000-05-18	2,390	2,435	2,370	2,395	129,700	2,395
2000-05-17	2,380	2,390	2,350	2,370	53,100	2,370
2000-05-16	2,350	2,385	2,340	2,340	56,100	2,340
2000-05-15	2,365	2,375	2,320	2,340	58,200	2,340
2000-05-12	2,350	2,390	2,320	2,365	126,400	2,365
2000-05-11	2,400	2,405	2,380	2,385	31,000	2,385
2000-05-10	2,440	2,440	2,380	2,410	40,700	2,410
2000-05-09	2,400	2,440	2,400	2,440	46,500	2,440
2000-05-08	2,450	2,450	2,380	2,410	37,900	2,410
2000-05-02	2,360	2,380	2,360	2,375	32,400	2,375
2000-05-01	2,285	2,350	2,285	2,350	33,500	2,350
2000-04-28	2,270	2,310	2,270	2,280	36,000	2,280
2000-04-27	2,300	2,310	2,270	2,270	34,800	2,270
2000-04-26	2,335	2,340	2,280	2,300	51,900	2,300
2000-04-25	2,380	2,380	2,280	2,295	120,000	2,295
2000-04-24	2,335	2,400	2,300	2,380	79,700	2,380
2000-04-21	2,300	2,310	2,290	2,295	59,000	2,295
2000-04-20	2,310	2,320	2,290	2,320	57,800	2,320
2000-04-19	2,320	2,325	2,280	2,280	61,300	2,280
2000-04-18	2,310	2,340	2,280	2,280	53,000	2,280
2000-04-17	2,300	2,340	2,275	2,290	117,000	2,290
2000-04-14	2,410	2,410	2,340	2,375	48,500	2,375
2000-04-13	2,410	2,430	2,340	2,430	97,900	2,430
2000-04-12	2,415	2,430	2,390	2,430	64,400	2,430
2000-04-11	2,400	2,420	2,390	2,390	27,800	2,390
2000-04-10	2,410	2,440	2,380	2,420	37,800	2,420
2000-04-07	2,400	2,425	2,370	2,370	34,400	2,370
2000-04-06	2,410	2,470	2,380	2,390	55,400	2,390
2000-04-05	2,400	2,490	2,380	2,445	79,700	2,445
2000-04-04	2,350	2,400	2,330	2,360	75,700	2,360
2000-04-03	2,350	2,380	2,330	2,330	41,400	2,330
2000-03-31	2,330	2,350	2,300	2,350	30,100	2,350
2000-03-30	2,375	2,375	2,330	2,330	29,500	2,330
2000-03-29	2,410	2,410	2,345	2,350	91,200	2,350
2000-03-28	2,400	2,420	2,370	2,380	26,200	2,380
2000-03-27	2,350	2,370	2,340	2,345	36,600	2,345
2000-03-24	2,350	2,350	2,255	2,340	69,200	2,340
2000-03-23	2,330	2,350	2,310	2,350	37,100	2,350
2000-03-22	2,330	2,330	2,305	2,305	26,600	2,305
2000-03-21	2,360	2,360	2,295	2,300	48,700	2,300
2000-03-17	2,330	2,350	2,280	2,280	28,700	2,280
2000-03-16	2,250	2,310	2,230	2,310	50,600	2,310
2000-03-15	2,255	2,275	2,230	2,245	55,100	2,245
2000-03-14	2,265	2,305	2,245	2,250	91,600	2,250
2000-03-13	2,370	2,375	2,300	2,345	74,700	2,345
2000-03-10	2,305	2,340	2,280	2,300	122,000	2,300
2000-03-09	2,360	2,360	2,315	2,350	36,100	2,350
2000-03-08	2,300	2,365	2,300	2,340	81,200	2,340
2000-03-07	2,300	2,360	2,290	2,340	31,800	2,340
2000-03-06	2,410	2,410	2,295	2,300	54,300	2,300
2000-03-03	2,430	2,440	2,350	2,350	45,100	2,350
2000-03-02	2,450	2,460	2,380	2,400	66,700	2,400
2000-03-01	2,290	2,500	2,265	2,500	105,100	2,500
2000-02-29	2,260	2,260	2,240	2,255	97,000	2,255
2000-02-28	2,320	2,330	2,270	2,270	86,500	2,270
2000-02-25	2,280	2,290	2,265	2,280	51,800	2,280
2000-02-24	2,280	2,350	2,280	2,285	51,700	2,285
2000-02-23	2,295	2,295	2,250	2,280	61,600	2,280
2000-02-22	2,300	2,315	2,295	2,295	96,500	2,295
2000-02-21	2,420	2,450	2,300	2,300	53,300	2,300
2000-02-18	2,350	2,390	2,345	2,380	50,900	2,380
2000-02-17	2,350	2,395	2,320	2,350	38,900	2,350
2000-02-16	2,400	2,400	2,320	2,350	65,400	2,350
2000-02-15	2,430	2,450	2,400	2,400	74,700	2,400
2000-02-14	2,480	2,520	2,450	2,450	59,400	2,450
2000-02-10	2,525	2,525	2,480	2,490	18,100	2,490
2000-02-09	2,550	2,550	2,480	2,480	29,000	2,480
2000-02-08	2,460	2,550	2,460	2,490	41,700	2,490
2000-02-07	2,540	2,585	2,495	2,495	100,000	2,495
2000-02-04	2,565	2,660	2,540	2,545	80,300	2,545
2000-02-03	2,660	2,700	2,580	2,580	30,100	2,580
2000-02-02	2,680	2,700	2,630	2,635	96,100	2,635
2000-02-01	2,630	2,650	2,595	2,640	74,800	2,640
2000-01-31	2,550	2,605	2,550	2,590	33,900	2,590
2000-01-28	2,565	2,635	2,530	2,550	56,100	2,550
2000-01-27	2,600	2,630	2,570	2,600	37,400	2,600
2000-01-26	2,675	2,675	2,590	2,590	35,300	2,590
2000-01-25	2,600	2,650	2,580	2,625	36,300	2,625
2000-01-24	2,610	2,620	2,565	2,590	42,300	2,590
2000-01-21	2,580	2,630	2,530	2,530	50,300	2,530
2000-01-20	2,565	2,585	2,520	2,540	66,100	2,540
2000-01-19	2,645	2,645	2,520	2,540	79,700	2,540
2000-01-18	2,760	2,770	2,600	2,645	100,500	2,645
2000-01-17	2,760	2,900	2,760	2,800	50,500	2,800
2000-01-14	2,970	2,980	2,750	2,800	230,800	2,800
2000-01-13	2,560	2,920	2,560	2,920	458,000	2,920
2000-01-12	2,530	2,600	2,510	2,520	79,700	2,520
2000-01-11	2,500	2,580	2,460	2,580	72,500	2,580
2000-01-07	2,600	2,620	2,450	2,500	76,000	2,500
2000-01-06	2,410	2,630	2,355	2,590	139,700	2,590
2000-01-05	2,350	2,420	2,320	2,420	90,800	2,420
2000-01-04	2,440	2,450	2,350	2,350	22,000	2,350

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 [2000年度]

1377 (株)サカタのタネの時系列データ [2000年度]