1377 (株)サカタのタネ の時系列データ [2003年度]

日付始値高値安値終値出来高調整後終値
2003-12-301,1701,1781,1621,16222,6001,162
2003-12-291,1581,1751,1581,17425,6001,174
2003-12-261,1601,1601,1541,15813,0001,158
2003-12-251,1541,1691,1541,16127,9001,161
2003-12-241,1541,1701,1531,17023,8001,170
2003-12-221,1551,1761,1531,17338,6001,173
2003-12-191,1751,1791,1511,16771,8001,167
2003-12-181,1641,1761,1591,17340,0001,173
2003-12-171,1621,1661,1521,15220,5001,152
2003-12-161,1611,1681,1551,16122,6001,161
2003-12-151,1601,1901,1601,16665,0001,166
2003-12-121,1691,1691,1521,16072,4001,160
2003-12-111,1631,1691,1591,16821,9001,168
2003-12-101,1741,1741,1591,16317,6001,163
2003-12-091,1531,1751,1521,17521,3001,175
2003-12-081,1451,1651,1401,16019,8001,160
2003-12-051,1661,1791,1591,16530,7001,165
2003-12-041,1711,1811,1601,16021,5001,160
2003-12-031,1781,1811,1621,17149,6001,171
2003-12-021,1801,1801,1411,16142,5001,161
2003-12-011,1401,1701,1381,16821,5001,168
2003-11-281,1531,1531,1401,14042,2001,140
2003-11-271,1721,1801,1521,15226,4001,152
2003-11-261,1771,1891,1631,17230,7001,172
2003-11-251,1701,1801,1631,16822,5001,168
2003-11-211,1601,1691,1561,16319,5001,163
2003-11-201,1561,1701,1481,15529,0001,155
2003-11-191,1421,1551,1331,14423,2001,144
2003-11-181,1401,1701,1221,16940,4001,169
2003-11-171,1801,1801,1551,15525,0001,155
2003-11-141,2001,2001,1741,18920,2001,189
2003-11-131,2141,2141,1901,20022,1001,200
2003-11-121,1701,1921,1701,18024,7001,180
2003-11-111,2001,2101,1801,19042,7001,190
2003-11-101,1931,2191,1921,20615,0001,206
2003-11-071,2031,2131,1971,21039,1001,210
2003-11-061,2301,2301,2001,20520,6001,205
2003-11-051,2341,2341,2201,22722,2001,227
2003-11-041,2181,2341,2121,22624,1001,226
2003-10-311,2191,2341,2051,21861,8001,218
2003-10-301,2011,2181,2011,20928,8001,209
2003-10-291,2191,2191,2001,20024,8001,200
2003-10-281,2141,2161,2041,20516,6001,205
2003-10-271,2051,2131,2001,20027,9001,200
2003-10-241,2001,2021,1901,19034,4001,190
2003-10-231,2021,2101,1901,19078,2001,190
2003-10-221,2301,2301,2081,20849,3001,208
2003-10-211,2451,2451,2151,21753,0001,217
2003-10-201,2201,2371,2101,23585,0001,235
2003-10-171,2061,2131,2021,20654,7001,206
2003-10-161,2091,2101,2021,20333,1001,203
2003-10-151,2101,2141,1981,19934,9001,199
2003-10-141,2131,2191,1961,20048,0001,200
2003-10-101,1931,2051,1911,19345,6001,193
2003-10-091,2041,2071,1981,19838,4001,198
2003-10-081,2061,2181,2001,20430,2001,204
2003-10-071,2101,2131,1951,20637,6001,206
2003-10-061,2131,2181,2101,21033,7001,210
2003-10-031,2021,2171,2011,20734,6001,207
2003-10-021,2091,2151,2001,21030,1001,210
2003-10-011,2001,2161,1951,20452,9001,204
2003-09-301,2081,2101,2001,20433,2001,204
2003-09-291,2161,2161,1851,18855,9001,188
2003-09-261,1991,2001,1671,17644,8001,176
2003-09-251,1961,2101,1951,20440,9001,204
2003-09-241,2101,2251,2041,21527,5001,215
2003-09-221,2411,2411,2001,21765,5001,217
2003-09-191,2451,2451,2211,22156,7001,221
2003-09-181,2171,2361,2031,23677,2001,236
2003-09-171,2101,2201,2061,21153,4001,211
2003-09-161,2001,2181,1961,201154,0001,201
2003-09-121,1971,1971,1701,180143,6001,180
2003-09-111,1801,1801,1541,15758,3001,157
2003-09-101,1861,1901,1741,18072,0001,180
2003-09-091,1721,1801,1711,17259,2001,172
2003-09-081,1701,1701,1531,16165,7001,161
2003-09-051,1511,1511,1451,14768,7001,147
2003-09-041,1521,1581,1511,15230,6001,152
2003-09-031,1501,1591,1471,15250,6001,152
2003-09-021,1601,1601,1451,14760,7001,147
2003-09-011,1491,1521,1401,15244,7001,152
2003-08-291,1531,1531,1361,13629,2001,136
2003-08-281,1431,1501,1361,14253,6001,142
2003-08-271,1501,1501,1361,14263,5001,142
2003-08-261,1531,1531,1361,13650,2001,136
2003-08-251,1511,1591,1331,14034,2001,140
2003-08-221,1651,1701,1551,15546,5001,155
2003-08-211,1801,1801,1651,16549,0001,165
2003-08-201,1571,1851,1571,18252,0001,182
2003-08-191,1601,1681,1501,15758,6001,157
2003-08-181,1371,1551,1351,14840,2001,148
2003-08-151,1261,1371,1261,12752,9001,127
2003-08-141,1321,1321,1211,12575,1001,125
2003-08-131,1341,1341,1201,12243,8001,122
2003-08-121,1151,1441,1151,13068,1001,130
2003-08-111,1301,1301,1091,10976,3001,109
2003-08-081,1211,1351,1081,12091,4001,120
2003-08-071,1581,1591,1211,12377,2001,123
2003-08-061,1751,1851,1601,16149,2001,161
2003-08-051,2091,2111,1561,16569,0001,165
2003-08-041,2101,2191,2051,21852,8001,218
2003-08-011,1801,2151,1801,20084,5001,200
2003-07-311,1641,1751,1631,17449,0001,174
2003-07-301,1601,1651,1561,15756,5001,157
2003-07-291,1611,1621,1551,15632,2001,156
2003-07-281,1651,1651,1501,15838,0001,158
2003-07-251,1451,1531,1441,14738,3001,147
2003-07-241,1551,1571,1501,15029,2001,150
2003-07-231,1451,1541,1431,15437,6001,154
2003-07-221,1401,1501,1371,14329,4001,143
2003-07-181,1371,1541,1371,14039,5001,140
2003-07-171,1361,1501,1301,13592,5001,135
2003-07-161,1651,1651,1391,13985,2001,139
2003-07-151,1901,1901,1481,148105,5001,148
2003-07-141,1391,1601,1351,158124,1001,158
2003-07-111,1271,1361,1201,12157,7001,121
2003-07-101,1211,1321,1201,12761,7001,127
2003-07-091,1211,1301,1171,12164,1001,121
2003-07-081,1241,1341,1191,11966,8001,119
2003-07-071,1301,1341,1231,12338,6001,123
2003-07-041,1151,1331,1151,12243,1001,122
2003-07-031,1561,1561,1231,12375,6001,123
2003-07-021,1331,1501,1231,13557,8001,135
2003-07-011,1251,1301,1191,12334,9001,123
2003-06-301,1301,1301,1201,12555,2001,125
2003-06-271,1171,1291,1171,12329,2001,123
2003-06-261,1151,1241,1101,11743,5001,117
2003-06-251,1101,1151,1101,11028,7001,110
2003-06-241,1151,1191,1081,10849,0001,108
2003-06-231,1251,1251,1131,11528,5001,115
2003-06-201,1071,1251,1071,11656,4001,116
2003-06-191,1201,1221,1081,10887,4001,108
2003-06-181,1191,1211,1131,11657,2001,116
2003-06-171,1201,1211,1101,11347,3001,113
2003-06-161,1191,1191,1071,11327,0001,113
2003-06-131,1001,1151,1001,105156,2001,105
2003-06-121,1251,1271,1041,10593,1001,105
2003-06-111,1301,1351,1181,11941,8001,119
2003-06-101,1161,1251,1151,12034,2001,120
2003-06-091,1351,1401,1131,11438,1001,114
2003-06-061,1251,1261,1161,12349,1001,123
2003-06-051,1131,1221,1111,12032,5001,120
2003-06-041,1101,1151,1081,11037,1001,110
2003-06-031,1121,1131,1051,11065,1001,110
2003-06-021,1321,1321,1061,10656,8001,106
2003-05-301,1141,1181,1051,10579,3001,105
2003-05-291,1101,1191,1051,11457,7001,114
2003-05-281,1191,1241,1031,10340,8001,103
2003-05-271,1251,1251,1031,10463,4001,104
2003-05-261,1271,1401,1231,13371,6001,133
2003-05-231,1081,1251,1081,11377,9001,113
2003-05-221,1111,1171,1011,11395,6001,113
2003-05-211,1231,1281,1111,11152,4001,111
2003-05-201,1251,1371,1211,12561,3001,125
2003-05-191,1401,1401,1281,12850,3001,128
2003-05-161,1341,1451,1331,14027,8001,140
2003-05-151,1551,1571,1321,13455,0001,134
2003-05-141,1551,1641,1521,15251,8001,152
2003-05-131,1701,1701,1581,15835,1001,158
2003-05-121,1641,1641,1521,15227,5001,152
2003-05-091,1521,1651,1451,16546,8001,165
2003-05-081,1601,1661,1501,15034,2001,150
2003-05-071,1581,1711,1501,16243,1001,162
2003-05-061,1551,1741,1521,15841,7001,158
2003-05-021,1451,1481,1391,14430,2001,144
2003-05-011,1271,1441,1211,13920,1001,139
2003-04-301,1181,1381,1181,12525,1001,125
2003-04-281,1301,1301,1171,11821,6001,118
2003-04-251,1371,1371,1251,12829,1001,128
2003-04-241,1301,1501,1301,13239,0001,132
2003-04-231,1361,1501,1281,12844,1001,128
2003-04-221,1531,1531,1311,13178,7001,131
2003-04-211,1701,1801,1551,15540,4001,155
2003-04-181,1511,1721,1401,16948,3001,169
2003-04-171,1501,1811,1361,18156,5001,181
2003-04-161,2101,2171,1501,15045,1001,150
2003-04-151,1941,2161,1931,20027,9001,200
2003-04-141,2041,2201,1851,19426,9001,194
2003-04-111,2321,2321,2011,20432,5001,204
2003-04-101,2641,2641,2421,24211,8001,242
2003-04-091,2511,2771,2511,26937,1001,269
2003-04-081,2701,2791,2411,25227,2001,252
2003-04-071,2801,2991,2771,28215,8001,282
2003-04-041,2651,2831,2561,28025,8001,280
2003-04-031,2631,2781,2631,26510,1001,265
2003-04-021,2631,2631,2501,26320,1001,263
2003-04-011,2671,2851,2501,26219,0001,262
2003-03-311,2991,2991,2181,21845,6001,218
2003-03-281,2801,3001,2741,30050,2001,300
2003-03-271,2401,2781,2401,26931,5001,269
2003-03-261,2501,2601,2301,26030,8001,260
2003-03-251,2351,2491,2241,23034,1001,230
2003-03-241,2261,2601,2261,26029,0001,260
2003-03-201,2001,2231,1971,22025,4001,220
2003-03-191,1701,1951,1621,1959,7001,195
2003-03-181,1901,1931,1701,17020,5001,170
2003-03-171,1801,1811,1711,17113,5001,171
2003-03-141,1901,1901,1631,16996,8001,169
2003-03-131,1701,1771,1691,17514,8001,175
2003-03-121,1601,1801,1601,17012,7001,170
2003-03-111,1751,1801,1601,17221,6001,172
2003-03-101,1501,1751,1501,17016,3001,170
2003-03-071,1701,1901,1601,16013,6001,160
2003-03-061,1801,1911,1701,17045,2001,170
2003-03-051,1841,1991,1841,19012,3001,190
2003-03-041,1811,1981,1601,19825,5001,198
2003-03-031,1641,1901,1601,16015,6001,160
2003-02-281,1941,1941,1691,17212,6001,172
2003-02-271,1801,1801,1551,17720,3001,177
2003-02-261,1751,1841,1451,17536,5001,175
2003-02-251,1681,1681,1311,13525,5001,135
2003-02-241,2001,2001,1681,16821,5001,168
2003-02-211,1701,1901,1701,18741,5001,187
2003-02-201,1701,1781,1501,16044,9001,160
2003-02-191,1981,1991,1561,15618,3001,156
2003-02-181,2001,2051,1911,19534,9001,195
2003-02-171,1901,2061,1791,19926,0001,199
2003-02-141,1501,1751,1401,17347,6001,173
2003-02-131,1501,1551,1301,13035,4001,130
2003-02-121,1271,1501,1251,13864,3001,138
2003-02-101,1111,1301,1111,12517,6001,125
2003-02-071,1201,1231,1111,11835,9001,118
2003-02-061,1421,1421,1181,12433,7001,124
2003-02-051,1291,1471,1201,12242,9001,122
2003-02-041,1191,1291,1121,11931,0001,119
2003-02-031,1021,1201,1011,11730,7001,117
2003-01-311,1311,1311,1001,10138,9001,101
2003-01-301,1001,1441,1001,11134,4001,111
2003-01-291,1511,1511,1141,11432,3001,114
2003-01-281,1371,1701,1371,15046,0001,150
2003-01-271,1901,1901,1491,17750,3001,177
2003-01-241,2111,2251,1901,19049,7001,190
2003-01-231,2101,2211,2081,20846,1001,208
2003-01-221,2461,2501,2011,20841,2001,208
2003-01-211,2551,2661,2451,24651,8001,246
2003-01-201,2551,2601,2361,26047,0001,260
2003-01-171,2501,2741,2481,26422,5001,264
2003-01-161,2551,2571,2471,24819,3001,248
2003-01-151,2601,2721,2551,25626,0001,256
2003-01-141,2751,2751,2471,26216,3001,262
2003-01-101,2661,2801,2451,24521,9001,245
2003-01-091,2451,2651,2451,26518,0001,265
2003-01-081,2771,2771,2451,24521,3001,245
2003-01-071,3401,3401,2771,27714,4001,277
2003-01-061,2101,3241,2101,30510,4001,305

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