1377 (株)サカタのタネの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	1,283	1,297	1,274	1,284	28,000	1,284
2004-12-29	1,279	1,285	1,263	1,273	26,800	1,273
2004-12-28	1,260	1,275	1,256	1,275	47,800	1,275
2004-12-27	1,250	1,265	1,250	1,258	30,500	1,258
2004-12-24	1,237	1,259	1,235	1,248	60,600	1,248
2004-12-22	1,240	1,240	1,231	1,238	37,900	1,238
2004-12-21	1,231	1,240	1,231	1,234	43,500	1,234
2004-12-20	1,231	1,242	1,231	1,234	37,000	1,234
2004-12-17	1,242	1,242	1,231	1,240	43,300	1,240
2004-12-16	1,236	1,247	1,235	1,245	17,600	1,245
2004-12-15	1,250	1,251	1,231	1,236	11,800	1,236
2004-12-14	1,237	1,260	1,230	1,260	78,600	1,260
2004-12-13	1,245	1,245	1,223	1,223	37,600	1,223
2004-12-10	1,245	1,247	1,221	1,230	76,300	1,230
2004-12-09	1,221	1,241	1,221	1,225	37,000	1,225
2004-12-08	1,245	1,250	1,232	1,241	22,700	1,241
2004-12-07	1,250	1,252	1,230	1,230	40,100	1,230
2004-12-06	1,252	1,259	1,251	1,251	18,900	1,251
2004-12-03	1,255	1,260	1,250	1,250	11,200	1,250
2004-12-02	1,245	1,255	1,244	1,252	36,300	1,252
2004-12-01	1,251	1,256	1,246	1,250	50,800	1,250
2004-11-30	1,250	1,265	1,250	1,252	37,000	1,252
2004-11-29	1,242	1,264	1,242	1,250	24,600	1,250
2004-11-26	1,250	1,258	1,241	1,241	35,400	1,241
2004-11-25	1,253	1,253	1,240	1,246	29,100	1,246
2004-11-24	1,255	1,269	1,253	1,253	26,900	1,253
2004-11-22	1,265	1,266	1,245	1,253	40,900	1,253
2004-11-19	1,272	1,281	1,266	1,267	34,200	1,267
2004-11-18	1,298	1,298	1,272	1,272	25,700	1,272
2004-11-17	1,301	1,306	1,283	1,283	38,300	1,283
2004-11-16	1,283	1,305	1,283	1,300	42,000	1,300
2004-11-15	1,300	1,301	1,285	1,300	40,200	1,300
2004-11-12	1,281	1,299	1,272	1,290	30,200	1,290
2004-11-11	1,292	1,307	1,274	1,275	28,400	1,275
2004-11-10	1,306	1,310	1,283	1,291	31,600	1,291
2004-11-09	1,310	1,310	1,300	1,305	38,700	1,305
2004-11-08	1,298	1,309	1,285	1,300	62,500	1,300
2004-11-05	1,311	1,314	1,294	1,297	27,500	1,297
2004-11-04	1,279	1,296	1,274	1,293	48,100	1,293
2004-11-02	1,250	1,259	1,245	1,259	57,100	1,259
2004-11-01	1,267	1,267	1,252	1,254	53,500	1,254
2004-10-29	1,268	1,274	1,261	1,267	75,300	1,267
2004-10-28	1,276	1,297	1,270	1,270	73,300	1,270
2004-10-27	1,289	1,309	1,267	1,292	48,100	1,292
2004-10-26	1,310	1,313	1,290	1,307	48,200	1,307
2004-10-25	1,338	1,338	1,300	1,315	52,700	1,315
2004-10-22	1,331	1,343	1,331	1,341	48,000	1,341
2004-10-21	1,315	1,340	1,315	1,329	41,900	1,329
2004-10-20	1,330	1,331	1,301	1,329	42,700	1,329
2004-10-19	1,310	1,331	1,305	1,330	34,200	1,330
2004-10-18	1,322	1,332	1,306	1,310	50,900	1,310
2004-10-15	1,340	1,341	1,318	1,322	38,800	1,322
2004-10-14	1,365	1,365	1,345	1,345	24,800	1,345
2004-10-13	1,364	1,375	1,350	1,371	31,900	1,371
2004-10-12	1,375	1,382	1,370	1,375	40,100	1,375
2004-10-08	1,375	1,381	1,370	1,376	29,200	1,376
2004-10-07	1,380	1,380	1,372	1,376	47,800	1,376
2004-10-06	1,360	1,379	1,360	1,379	50,800	1,379
2004-10-05	1,349	1,367	1,349	1,367	22,400	1,367
2004-10-04	1,349	1,360	1,340	1,360	38,600	1,360
2004-10-01	1,325	1,337	1,325	1,337	13,300	1,337
2004-09-30	1,330	1,340	1,323	1,325	19,000	1,325
2004-09-29	1,344	1,344	1,325	1,339	21,200	1,339
2004-09-28	1,341	1,341	1,315	1,324	22,100	1,324
2004-09-27	1,345	1,346	1,307	1,315	22,700	1,315
2004-09-24	1,307	1,330	1,304	1,307	37,000	1,307
2004-09-22	1,341	1,347	1,304	1,305	69,700	1,305
2004-09-21	1,357	1,357	1,340	1,340	35,600	1,340
2004-09-17	1,339	1,360	1,339	1,355	32,400	1,355
2004-09-16	1,352	1,370	1,335	1,335	103,600	1,335
2004-09-15	1,371	1,372	1,354	1,354	48,400	1,354
2004-09-14	1,399	1,399	1,369	1,381	34,500	1,381
2004-09-13	1,377	1,399	1,377	1,390	28,600	1,390
2004-09-10	1,351	1,390	1,351	1,377	130,000	1,377
2004-09-09	1,376	1,386	1,365	1,365	27,200	1,365
2004-09-08	1,384	1,390	1,377	1,381	18,900	1,381
2004-09-07	1,402	1,404	1,377	1,383	23,600	1,383
2004-09-06	1,395	1,409	1,374	1,409	34,300	1,409
2004-09-03	1,406	1,409	1,391	1,395	45,100	1,395
2004-09-02	1,405	1,414	1,401	1,405	44,900	1,405
2004-09-01	1,387	1,412	1,387	1,410	48,700	1,410
2004-08-31	1,375	1,390	1,371	1,385	24,200	1,385
2004-08-30	1,383	1,390	1,372	1,387	19,600	1,387
2004-08-27	1,391	1,393	1,384	1,392	19,700	1,392
2004-08-26	1,396	1,398	1,385	1,394	23,600	1,394
2004-08-25	1,374	1,395	1,374	1,395	17,800	1,395
2004-08-24	1,389	1,389	1,365	1,377	23,100	1,377
2004-08-23	1,383	1,397	1,370	1,383	23,300	1,383
2004-08-20	1,369	1,383	1,363	1,383	31,000	1,383
2004-08-19	1,352	1,369	1,351	1,361	30,800	1,361
2004-08-18	1,351	1,359	1,350	1,359	49,300	1,359
2004-08-17	1,356	1,363	1,350	1,350	56,000	1,350
2004-08-16	1,370	1,380	1,350	1,364	43,400	1,364
2004-08-13	1,370	1,384	1,370	1,373	27,800	1,373
2004-08-12	1,370	1,382	1,370	1,378	8,400	1,378
2004-08-11	1,389	1,389	1,365	1,384	14,700	1,384
2004-08-10	1,375	1,389	1,371	1,389	11,100	1,389
2004-08-09	1,371	1,389	1,360	1,380	12,000	1,380
2004-08-06	1,400	1,400	1,372	1,379	26,400	1,379
2004-08-05	1,410	1,414	1,401	1,410	23,000	1,410
2004-08-04	1,389	1,413	1,389	1,412	38,300	1,412
2004-08-03	1,400	1,409	1,380	1,409	36,600	1,409
2004-08-02	1,382	1,400	1,376	1,400	23,300	1,400
2004-07-30	1,400	1,400	1,380	1,395	35,200	1,395
2004-07-29	1,388	1,400	1,376	1,400	28,400	1,400
2004-07-28	1,396	1,399	1,385	1,388	43,600	1,388
2004-07-27	1,395	1,407	1,391	1,397	53,800	1,397
2004-07-26	1,400	1,408	1,386	1,395	59,300	1,395
2004-07-23	1,407	1,407	1,396	1,403	32,500	1,403
2004-07-22	1,400	1,404	1,390	1,390	28,100	1,390
2004-07-21	1,392	1,408	1,380	1,404	22,700	1,404
2004-07-20	1,362	1,396	1,362	1,385	37,800	1,385
2004-07-16	1,390	1,390	1,377	1,377	25,500	1,377
2004-07-15	1,390	1,400	1,380	1,392	18,300	1,392
2004-07-14	1,420	1,427	1,388	1,388	35,000	1,388
2004-07-13	1,420	1,430	1,419	1,420	16,800	1,420
2004-07-12	1,411	1,428	1,395	1,424	22,600	1,424
2004-07-09	1,409	1,409	1,378	1,391	25,800	1,391
2004-07-08	1,378	1,398	1,377	1,377	23,400	1,377
2004-07-07	1,390	1,398	1,377	1,377	30,600	1,377
2004-07-06	1,400	1,410	1,395	1,398	17,900	1,398
2004-07-05	1,445	1,449	1,412	1,412	43,800	1,412
2004-07-02	1,445	1,449	1,440	1,445	38,500	1,445
2004-07-01	1,445	1,447	1,427	1,445	33,500	1,445
2004-06-30	1,440	1,446	1,432	1,445	26,200	1,445
2004-06-29	1,450	1,450	1,442	1,445	30,200	1,445
2004-06-28	1,435	1,448	1,434	1,448	42,700	1,448
2004-06-25	1,424	1,430	1,417	1,423	34,700	1,423
2004-06-24	1,420	1,423	1,415	1,418	16,300	1,418
2004-06-23	1,425	1,425	1,415	1,415	13,200	1,415
2004-06-22	1,430	1,430	1,412	1,425	27,000	1,425
2004-06-21	1,412	1,438	1,410	1,418	52,000	1,418
2004-06-18	1,413	1,413	1,392	1,402	33,700	1,402
2004-06-17	1,411	1,420	1,411	1,414	27,400	1,414
2004-06-16	1,384	1,427	1,384	1,413	65,400	1,413
2004-06-15	1,385	1,394	1,381	1,381	17,000	1,381
2004-06-14	1,390	1,398	1,383	1,383	11,300	1,383
2004-06-11	1,380	1,412	1,380	1,399	115,300	1,399
2004-06-10	1,389	1,398	1,386	1,398	18,000	1,398
2004-06-09	1,399	1,399	1,382	1,393	14,600	1,393
2004-06-08	1,400	1,400	1,387	1,390	23,500	1,390
2004-06-07	1,391	1,410	1,388	1,403	33,900	1,403
2004-06-04	1,381	1,399	1,380	1,390	19,900	1,390
2004-06-03	1,400	1,406	1,381	1,381	49,400	1,381
2004-06-02	1,397	1,402	1,389	1,400	37,200	1,400
2004-06-01	1,400	1,403	1,383	1,397	32,200	1,397
2004-05-31	1,387	1,394	1,380	1,390	41,900	1,390
2004-05-28	1,385	1,389	1,370	1,389	32,300	1,389
2004-05-27	1,386	1,386	1,370	1,373	31,300	1,373
2004-05-26	1,392	1,403	1,388	1,396	37,400	1,396
2004-05-25	1,391	1,404	1,391	1,404	38,200	1,404
2004-05-24	1,390	1,410	1,390	1,397	27,500	1,397
2004-05-21	1,395	1,399	1,381	1,396	33,300	1,396
2004-05-20	1,390	1,399	1,365	1,387	31,400	1,387
2004-05-19	1,365	1,386	1,361	1,382	21,800	1,382
2004-05-18	1,350	1,370	1,350	1,360	34,700	1,360
2004-05-17	1,360	1,365	1,350	1,360	36,800	1,360
2004-05-14	1,351	1,390	1,351	1,368	40,200	1,368
2004-05-13	1,416	1,418	1,370	1,370	52,200	1,370
2004-05-12	1,361	1,400	1,356	1,396	33,800	1,396
2004-05-11	1,350	1,360	1,325	1,355	41,900	1,355
2004-05-10	1,410	1,410	1,371	1,372	51,200	1,372
2004-05-07	1,420	1,430	1,416	1,420	37,200	1,420
2004-05-06	1,459	1,459	1,410	1,436	57,500	1,436
2004-04-30	1,469	1,471	1,455	1,462	76,100	1,462
2004-04-28	1,459	1,475	1,457	1,465	44,900	1,465
2004-04-27	1,454	1,459	1,447	1,458	49,800	1,458
2004-04-26	1,442	1,454	1,430	1,450	52,700	1,450
2004-04-23	1,430	1,443	1,425	1,441	50,600	1,441
2004-04-22	1,410	1,440	1,410	1,435	59,100	1,435
2004-04-21	1,400	1,413	1,400	1,400	38,600	1,400
2004-04-20	1,383	1,404	1,382	1,404	45,300	1,404
2004-04-19	1,400	1,401	1,370	1,381	39,200	1,381
2004-04-16	1,372	1,390	1,372	1,389	27,900	1,389
2004-04-15	1,400	1,403	1,372	1,379	47,400	1,379
2004-04-14	1,402	1,404	1,392	1,404	24,000	1,404
2004-04-13	1,405	1,407	1,390	1,401	33,500	1,401
2004-04-12	1,392	1,410	1,388	1,404	27,700	1,404
2004-04-09	1,400	1,400	1,370	1,394	69,300	1,394
2004-04-08	1,420	1,430	1,409	1,409	36,700	1,409
2004-04-07	1,439	1,450	1,435	1,435	43,300	1,435
2004-04-06	1,430	1,439	1,421	1,439	39,600	1,439
2004-04-05	1,447	1,447	1,410	1,420	49,000	1,420
2004-04-02	1,392	1,410	1,392	1,407	55,400	1,407
2004-04-01	1,394	1,400	1,386	1,392	46,700	1,392
2004-03-31	1,385	1,389	1,363	1,379	49,500	1,379
2004-03-30	1,350	1,369	1,342	1,365	52,200	1,365
2004-03-29	1,340	1,340	1,324	1,339	45,900	1,339
2004-03-26	1,340	1,350	1,325	1,325	48,300	1,325
2004-03-25	1,298	1,325	1,294	1,322	48,800	1,322
2004-03-24	1,297	1,297	1,282	1,285	34,500	1,285
2004-03-23	1,320	1,320	1,291	1,297	32,000	1,297
2004-03-22	1,301	1,325	1,301	1,308	31,800	1,308
2004-03-19	1,315	1,333	1,301	1,301	40,600	1,301
2004-03-18	1,298	1,333	1,280	1,323	199,100	1,323
2004-03-17	1,257	1,273	1,256	1,273	40,300	1,273
2004-03-16	1,270	1,270	1,255	1,258	26,900	1,258
2004-03-15	1,264	1,269	1,250	1,268	72,100	1,268
2004-03-12	1,245	1,253	1,240	1,244	91,900	1,244
2004-03-11	1,256	1,266	1,250	1,252	27,600	1,252
2004-03-10	1,269	1,270	1,250	1,256	38,100	1,256
2004-03-09	1,277	1,277	1,262	1,263	31,500	1,263
2004-03-08	1,277	1,280	1,270	1,270	50,200	1,270
2004-03-05	1,251	1,263	1,242	1,263	86,600	1,263
2004-03-04	1,255	1,265	1,250	1,250	55,900	1,250
2004-03-03	1,261	1,271	1,255	1,255	39,900	1,255
2004-03-02	1,280	1,280	1,248	1,258	74,000	1,258
2004-03-01	1,275	1,290	1,265	1,272	68,400	1,272
2004-02-27	1,230	1,255	1,230	1,255	57,900	1,255
2004-02-26	1,228	1,233	1,220	1,233	35,200	1,233
2004-02-25	1,235	1,235	1,215	1,218	16,700	1,218
2004-02-24	1,236	1,238	1,208	1,215	29,800	1,215
2004-02-23	1,225	1,239	1,225	1,234	36,900	1,234
2004-02-20	1,222	1,230	1,222	1,225	28,200	1,225
2004-02-19	1,240	1,240	1,227	1,227	36,500	1,227
2004-02-18	1,220	1,238	1,203	1,236	87,400	1,236
2004-02-17	1,190	1,218	1,190	1,204	52,700	1,204
2004-02-16	1,187	1,194	1,186	1,189	37,200	1,189
2004-02-13	1,194	1,195	1,186	1,186	40,600	1,186
2004-02-12	1,191	1,198	1,187	1,188	29,000	1,188
2004-02-10	1,196	1,200	1,190	1,190	45,800	1,190
2004-02-09	1,195	1,197	1,186	1,190	32,800	1,190
2004-02-06	1,180	1,190	1,180	1,187	22,100	1,187
2004-02-05	1,180	1,190	1,180	1,188	32,600	1,188
2004-02-04	1,188	1,195	1,180	1,181	34,100	1,181
2004-02-03	1,184	1,186	1,162	1,184	45,500	1,184
2004-02-02	1,170	1,171	1,163	1,168	20,700	1,168
2004-01-30	1,170	1,170	1,161	1,167	52,100	1,167
2004-01-29	1,177	1,186	1,170	1,170	46,500	1,170
2004-01-28	1,171	1,184	1,170	1,180	42,300	1,180
2004-01-27	1,178	1,183	1,171	1,172	56,200	1,172
2004-01-26	1,189	1,192	1,175	1,179	48,700	1,179
2004-01-23	1,181	1,199	1,180	1,191	39,700	1,191
2004-01-22	1,192	1,194	1,182	1,188	41,700	1,188
2004-01-21	1,180	1,210	1,180	1,191	56,300	1,191
2004-01-20	1,200	1,218	1,185	1,185	111,900	1,185
2004-01-19	1,181	1,200	1,181	1,195	49,900	1,195
2004-01-16	1,180	1,190	1,176	1,183	26,600	1,183
2004-01-15	1,195	1,195	1,182	1,182	32,900	1,182
2004-01-14	1,195	1,197	1,185	1,190	36,100	1,190
2004-01-13	1,185	1,185	1,175	1,180	31,800	1,180
2004-01-09	1,196	1,200	1,185	1,185	33,900	1,185
2004-01-08	1,185	1,209	1,185	1,195	86,300	1,195
2004-01-07	1,170	1,188	1,169	1,181	41,300	1,181
2004-01-06	1,191	1,191	1,163	1,163	40,500	1,163
2004-01-05	1,166	1,190	1,166	1,190	18,900	1,190

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 [2004年度]

1377 (株)サカタのタネの時系列データ [2004年度]