1377 (株)サカタのタネの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	1,095	1,104	1,091	1,104	18,800	1,104
2011-12-29	1,091	1,104	1,088	1,099	27,600	1,099
2011-12-28	1,089	1,093	1,083	1,088	12,900	1,088
2011-12-27	1,075	1,090	1,072	1,087	22,300	1,087
2011-12-26	1,078	1,078	1,070	1,077	14,400	1,077
2011-12-22	1,065	1,068	1,060	1,065	19,000	1,065
2011-12-21	1,066	1,068	1,057	1,058	26,000	1,058
2011-12-20	1,061	1,068	1,060	1,061	18,600	1,061
2011-12-19	1,065	1,067	1,060	1,062	18,100	1,062
2011-12-16	1,075	1,079	1,064	1,064	18,700	1,064
2011-12-15	1,083	1,085	1,075	1,075	28,300	1,075
2011-12-14	1,085	1,092	1,081	1,081	19,900	1,081
2011-12-13	1,086	1,094	1,083	1,088	13,000	1,088
2011-12-12	1,098	1,100	1,093	1,094	18,800	1,094
2011-12-09	1,081	1,089	1,081	1,088	45,600	1,088
2011-12-08	1,090	1,094	1,089	1,093	12,500	1,093
2011-12-07	1,085	1,097	1,080	1,093	25,700	1,093
2011-12-06	1,091	1,092	1,081	1,081	25,500	1,081
2011-12-05	1,086	1,090	1,085	1,090	14,500	1,090
2011-12-02	1,096	1,096	1,084	1,086	22,100	1,086
2011-12-01	1,100	1,100	1,085	1,090	22,000	1,090
2011-11-30	1,087	1,097	1,081	1,083	42,000	1,083
2011-11-29	1,090	1,099	1,084	1,099	34,800	1,099
2011-11-28	1,086	1,086	1,076	1,081	22,100	1,081
2011-11-25	1,080	1,086	1,075	1,075	30,800	1,075
2011-11-24	1,112	1,116	1,077	1,077	59,500	1,077
2011-11-22	1,100	1,119	1,096	1,119	31,300	1,119
2011-11-21	1,088	1,099	1,085	1,099	14,700	1,099
2011-11-18	1,116	1,119	1,085	1,090	38,300	1,090
2011-11-17	1,107	1,124	1,098	1,123	20,500	1,123
2011-11-16	1,103	1,106	1,097	1,105	12,700	1,105
2011-11-15	1,090	1,108	1,090	1,103	23,200	1,103
2011-11-14	1,100	1,104	1,093	1,097	12,300	1,097
2011-11-11	1,080	1,100	1,080	1,100	26,200	1,100
2011-11-10	1,085	1,094	1,080	1,091	27,600	1,091
2011-11-09	1,094	1,103	1,088	1,103	34,800	1,103
2011-11-08	1,086	1,097	1,081	1,082	28,900	1,082
2011-11-07	1,100	1,102	1,085	1,089	40,400	1,089
2011-11-04	1,110	1,119	1,093	1,112	45,700	1,112
2011-11-02	1,100	1,117	1,091	1,115	38,000	1,115
2011-11-01	1,118	1,118	1,102	1,110	12,900	1,110
2011-10-31	1,125	1,138	1,118	1,118	32,000	1,118
2011-10-28	1,120	1,132	1,113	1,124	50,200	1,124
2011-10-27	1,103	1,110	1,080	1,110	33,600	1,110
2011-10-26	1,109	1,109	1,080	1,092	27,700	1,092
2011-10-25	1,126	1,130	1,103	1,104	36,700	1,104
2011-10-24	1,116	1,138	1,116	1,130	26,300	1,130
2011-10-21	1,123	1,127	1,110	1,110	18,900	1,110
2011-10-20	1,149	1,149	1,122	1,122	28,700	1,122
2011-10-19	1,156	1,165	1,138	1,144	30,600	1,144
2011-10-18	1,183	1,183	1,160	1,161	19,800	1,161
2011-10-17	1,153	1,182	1,153	1,173	18,600	1,173
2011-10-14	1,170	1,170	1,153	1,153	19,900	1,153
2011-10-13	1,186	1,190	1,173	1,174	13,700	1,174
2011-10-12	1,180	1,183	1,170	1,171	36,000	1,171
2011-10-11	1,160	1,198	1,159	1,194	63,000	1,194
2011-10-07	1,161	1,169	1,149	1,149	31,100	1,149
2011-10-06	1,131	1,165	1,131	1,165	29,500	1,165
2011-10-05	1,148	1,148	1,131	1,133	30,800	1,133
2011-10-04	1,167	1,168	1,141	1,141	36,800	1,141
2011-10-03	1,180	1,187	1,159	1,175	28,800	1,175
2011-09-30	1,185	1,195	1,177	1,195	42,800	1,195
2011-09-29	1,160	1,189	1,160	1,188	51,300	1,188
2011-09-28	1,160	1,177	1,150	1,177	62,000	1,177
2011-09-27	1,149	1,160	1,140	1,158	46,800	1,158
2011-09-26	1,149	1,149	1,134	1,141	51,900	1,141
2011-09-22	1,113	1,137	1,101	1,136	32,200	1,136
2011-09-21	1,142	1,144	1,117	1,117	22,900	1,117
2011-09-20	1,122	1,140	1,122	1,137	27,900	1,137
2011-09-16	1,119	1,137	1,119	1,134	42,300	1,134
2011-09-15	1,116	1,132	1,094	1,119	53,200	1,119
2011-09-14	1,086	1,112	1,075	1,112	60,800	1,112
2011-09-13	1,075	1,093	1,069	1,086	35,100	1,086
2011-09-12	1,102	1,118	1,045	1,070	74,700	1,070
2011-09-09	1,116	1,125	1,100	1,122	86,100	1,122
2011-09-08	1,090	1,103	1,089	1,092	19,400	1,092
2011-09-07	1,100	1,100	1,050	1,076	55,500	1,076
2011-09-06	1,099	1,110	1,085	1,097	30,600	1,097
2011-09-05	1,100	1,104	1,091	1,104	18,800	1,104
2011-09-02	1,120	1,121	1,105	1,114	31,000	1,114
2011-09-01	1,127	1,136	1,119	1,128	26,300	1,128
2011-08-31	1,110	1,134	1,106	1,130	36,500	1,130
2011-08-30	1,105	1,115	1,100	1,114	26,900	1,114
2011-08-29	1,090	1,100	1,080	1,099	20,600	1,099
2011-08-26	1,098	1,099	1,086	1,086	30,400	1,086
2011-08-25	1,097	1,107	1,091	1,091	28,200	1,091
2011-08-24	1,098	1,105	1,080	1,100	38,800	1,100
2011-08-23	1,096	1,110	1,081	1,092	50,600	1,092
2011-08-22	1,100	1,100	1,087	1,087	19,800	1,087
2011-08-19	1,081	1,102	1,080	1,098	24,800	1,098
2011-08-18	1,106	1,107	1,093	1,102	24,900	1,102
2011-08-17	1,103	1,107	1,088	1,106	21,700	1,106
2011-08-16	1,093	1,101	1,089	1,101	16,700	1,101
2011-08-15	1,087	1,095	1,081	1,091	30,000	1,091
2011-08-12	1,095	1,098	1,072	1,082	30,500	1,082
2011-08-11	1,049	1,089	1,046	1,088	51,100	1,088
2011-08-10	1,072	1,072	1,053	1,055	34,700	1,055
2011-08-09	1,049	1,052	1,025	1,046	71,600	1,046
2011-08-08	1,081	1,085	1,065	1,065	33,500	1,065
2011-08-05	1,090	1,090	1,060	1,080	107,500	1,080
2011-08-04	1,104	1,121	1,104	1,116	30,100	1,116
2011-08-03	1,118	1,119	1,105	1,109	47,200	1,109
2011-08-02	1,128	1,128	1,118	1,120	23,700	1,120
2011-08-01	1,117	1,130	1,116	1,121	35,200	1,121
2011-07-29	1,118	1,126	1,117	1,117	23,600	1,117
2011-07-28	1,127	1,130	1,116	1,119	46,600	1,119
2011-07-27	1,139	1,146	1,126	1,135	42,400	1,135
2011-07-26	1,153	1,159	1,142	1,142	45,300	1,142
2011-07-25	1,153	1,158	1,148	1,148	21,500	1,148
2011-07-22	1,165	1,167	1,153	1,157	28,700	1,157
2011-07-21	1,161	1,163	1,155	1,160	20,500	1,160
2011-07-20	1,162	1,166	1,154	1,156	31,200	1,156
2011-07-19	1,180	1,184	1,159	1,162	50,000	1,162
2011-07-15	1,172	1,189	1,172	1,187	23,600	1,187
2011-07-14	1,181	1,183	1,170	1,172	24,900	1,172
2011-07-13	1,174	1,188	1,174	1,187	35,300	1,187
2011-07-12	1,175	1,187	1,173	1,187	20,300	1,187
2011-07-11	1,188	1,189	1,173	1,189	32,400	1,189
2011-07-08	1,193	1,196	1,185	1,193	36,200	1,193
2011-07-07	1,187	1,193	1,184	1,192	16,900	1,192
2011-07-06	1,187	1,190	1,176	1,190	32,100	1,190
2011-07-05	1,182	1,192	1,179	1,187	31,500	1,187
2011-07-04	1,190	1,195	1,180	1,182	40,300	1,182
2011-07-01	1,185	1,188	1,179	1,188	62,000	1,188
2011-06-30	1,161	1,172	1,158	1,172	37,400	1,172
2011-06-29	1,159	1,165	1,154	1,164	31,900	1,164
2011-06-28	1,150	1,160	1,150	1,158	25,300	1,158
2011-06-27	1,155	1,155	1,144	1,150	39,800	1,150
2011-06-24	1,154	1,155	1,146	1,149	28,700	1,149
2011-06-23	1,136	1,150	1,134	1,148	31,200	1,148
2011-06-22	1,131	1,148	1,127	1,143	38,400	1,143
2011-06-21	1,119	1,136	1,114	1,131	38,300	1,131
2011-06-20	1,127	1,131	1,118	1,122	22,200	1,122
2011-06-17	1,125	1,128	1,109	1,127	51,600	1,127
2011-06-16	1,142	1,142	1,134	1,134	20,300	1,134
2011-06-15	1,139	1,144	1,126	1,143	31,500	1,143
2011-06-14	1,128	1,142	1,125	1,139	51,400	1,139
2011-06-13	1,115	1,131	1,104	1,128	43,400	1,128
2011-06-10	1,107	1,124	1,107	1,116	75,800	1,116
2011-06-09	1,102	1,113	1,095	1,111	51,100	1,111
2011-06-08	1,099	1,113	1,084	1,110	55,100	1,110
2011-06-07	1,100	1,104	1,095	1,099	56,200	1,099
2011-06-06	1,108	1,109	1,101	1,106	34,400	1,106
2011-06-03	1,130	1,134	1,107	1,112	65,100	1,112
2011-06-02	1,128	1,141	1,128	1,134	56,900	1,134
2011-06-01	1,150	1,150	1,135	1,141	55,300	1,141
2011-05-31	1,140	1,147	1,134	1,134	54,500	1,134
2011-05-30	1,142	1,145	1,136	1,140	39,000	1,140
2011-05-27	1,152	1,153	1,139	1,142	84,200	1,142
2011-05-26	1,159	1,168	1,159	1,161	157,500	1,161
2011-05-25	1,161	1,166	1,159	1,160	35,100	1,160
2011-05-24	1,166	1,172	1,163	1,165	40,500	1,165
2011-05-23	1,171	1,172	1,160	1,171	27,600	1,171
2011-05-20	1,172	1,178	1,169	1,172	29,000	1,172
2011-05-19	1,171	1,173	1,167	1,167	32,000	1,167
2011-05-18	1,149	1,167	1,149	1,165	32,300	1,165
2011-05-17	1,150	1,154	1,145	1,149	22,300	1,149
2011-05-16	1,150	1,152	1,148	1,149	22,000	1,149
2011-05-13	1,160	1,165	1,143	1,148	57,700	1,148
2011-05-12	1,168	1,169	1,160	1,160	32,900	1,160
2011-05-11	1,178	1,180	1,168	1,168	35,200	1,168
2011-05-10	1,165	1,178	1,163	1,174	28,200	1,174
2011-05-09	1,165	1,175	1,160	1,163	42,600	1,163
2011-05-06	1,161	1,165	1,154	1,165	36,600	1,165
2011-05-02	1,158	1,168	1,158	1,165	39,000	1,165
2011-04-28	1,144	1,149	1,140	1,149	44,300	1,149
2011-04-27	1,138	1,147	1,136	1,137	41,200	1,137
2011-04-26	1,143	1,147	1,136	1,137	39,300	1,137
2011-04-25	1,140	1,147	1,137	1,138	29,000	1,138
2011-04-22	1,152	1,153	1,141	1,141	59,800	1,141
2011-04-21	1,159	1,162	1,152	1,152	28,600	1,152
2011-04-20	1,158	1,172	1,152	1,156	36,900	1,156
2011-04-19	1,155	1,162	1,145	1,150	34,300	1,150
2011-04-18	1,162	1,176	1,162	1,165	40,300	1,165
2011-04-15	1,151	1,161	1,146	1,155	41,600	1,155
2011-04-14	1,150	1,153	1,144	1,147	32,200	1,147
2011-04-13	1,140	1,153	1,140	1,147	24,000	1,147
2011-04-12	1,145	1,150	1,139	1,140	39,300	1,140
2011-04-11	1,140	1,165	1,138	1,152	79,900	1,152
2011-04-08	1,130	1,152	1,123	1,144	60,400	1,144
2011-04-07	1,151	1,158	1,134	1,137	53,200	1,137
2011-04-06	1,165	1,175	1,151	1,154	62,600	1,154
2011-04-05	1,173	1,173	1,150	1,160	51,400	1,160
2011-04-04	1,197	1,200	1,166	1,172	66,200	1,172
2011-04-01	1,220	1,220	1,193	1,193	45,500	1,193
2011-03-31	1,220	1,222	1,204	1,222	54,600	1,222
2011-03-30	1,191	1,216	1,185	1,216	48,000	1,216
2011-03-29	1,194	1,199	1,175	1,193	49,200	1,193
2011-03-28	1,195	1,209	1,178	1,200	83,000	1,200
2011-03-25	1,166	1,193	1,161	1,190	96,400	1,190
2011-03-24	1,163	1,169	1,156	1,157	57,200	1,157
2011-03-23	1,169	1,169	1,153	1,162	54,800	1,162
2011-03-22	1,174	1,174	1,132	1,149	98,500	1,149
2011-03-18	1,100	1,149	1,100	1,149	89,800	1,149
2011-03-17	1,059	1,094	1,040	1,090	92,400	1,090
2011-03-16	1,021	1,073	1,013	1,073	111,200	1,073
2011-03-15	1,070	1,070	980	1,021	211,500	1,021
2011-03-14	1,070	1,146	1,043	1,100	147,700	1,100
2011-03-11	1,230	1,240	1,215	1,220	128,600	1,220
2011-03-10	1,256	1,259	1,225	1,231	123,100	1,231
2011-03-09	1,264	1,264	1,247	1,256	49,800	1,256
2011-03-08	1,242	1,265	1,242	1,259	92,700	1,259
2011-03-07	1,253	1,253	1,224	1,237	65,700	1,237
2011-03-04	1,269	1,270	1,251	1,253	84,900	1,253
2011-03-03	1,230	1,267	1,230	1,265	151,500	1,265
2011-03-02	1,246	1,246	1,229	1,229	41,800	1,229
2011-03-01	1,245	1,256	1,242	1,254	73,400	1,254
2011-02-28	1,236	1,244	1,226	1,238	53,700	1,238
2011-02-25	1,220	1,229	1,214	1,226	43,900	1,226
2011-02-24	1,239	1,248	1,231	1,232	88,000	1,232
2011-02-23	1,221	1,248	1,220	1,238	90,800	1,238
2011-02-22	1,241	1,243	1,231	1,234	52,700	1,234
2011-02-21	1,250	1,250	1,239	1,242	39,500	1,242
2011-02-18	1,252	1,252	1,243	1,248	35,900	1,248
2011-02-17	1,261	1,261	1,240	1,251	79,700	1,251
2011-02-16	1,250	1,262	1,249	1,255	86,900	1,255
2011-02-15	1,254	1,260	1,250	1,256	101,300	1,256
2011-02-14	1,250	1,254	1,248	1,253	87,100	1,253
2011-02-10	1,249	1,250	1,237	1,244	91,600	1,244
2011-02-09	1,245	1,257	1,241	1,253	147,000	1,253
2011-02-08	1,240	1,247	1,235	1,238	65,900	1,238
2011-02-07	1,240	1,249	1,238	1,240	93,200	1,240
2011-02-04	1,220	1,238	1,220	1,236	110,100	1,236
2011-02-03	1,224	1,224	1,212	1,217	79,300	1,217
2011-02-02	1,213	1,226	1,213	1,224	148,800	1,224
2011-02-01	1,200	1,212	1,200	1,210	100,400	1,210
2011-01-31	1,198	1,199	1,185	1,192	83,400	1,192
2011-01-28	1,219	1,219	1,200	1,200	138,200	1,200
2011-01-27	1,206	1,221	1,204	1,218	55,800	1,218
2011-01-26	1,220	1,220	1,202	1,212	74,100	1,212
2011-01-25	1,214	1,227	1,207	1,224	185,200	1,224
2011-01-24	1,200	1,215	1,200	1,214	147,500	1,214
2011-01-21	1,222	1,226	1,203	1,205	115,800	1,205
2011-01-20	1,237	1,241	1,210	1,227	182,600	1,227
2011-01-19	1,246	1,254	1,235	1,247	136,600	1,247
2011-01-18	1,248	1,270	1,244	1,246	338,900	1,246
2011-01-17	1,216	1,248	1,214	1,243	331,800	1,243
2011-01-14	1,208	1,213	1,190	1,206	394,100	1,206
2011-01-13	1,147	1,150	1,135	1,148	127,400	1,148
2011-01-12	1,148	1,150	1,126	1,127	90,800	1,127
2011-01-11	1,123	1,140	1,121	1,134	66,300	1,134
2011-01-07	1,122	1,123	1,118	1,118	37,900	1,118
2011-01-06	1,122	1,124	1,117	1,117	37,300	1,117
2011-01-05	1,123	1,123	1,115	1,116	36,400	1,116
2011-01-04	1,108	1,124	1,103	1,122	71,200	1,122

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 [2011年度]

1377 (株)サカタのタネの時系列データ [2011年度]