1. HOME >
  2. 株価時系列 >
  3. 1377 >
  4. 2013年

1377 (株)サカタのタネ の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,3391,3421,3261,33464,8001,334
2013-12-271,3201,3371,3131,33555,4001,335
2013-12-261,3121,3201,3001,31650,7001,316
2013-12-251,2951,3031,2951,29846,7001,298
2013-12-241,3011,3081,2951,29792,7001,297
2013-12-201,3021,3161,3021,30466,2001,304
2013-12-191,3281,3281,3061,31066,8001,310
2013-12-181,3111,3341,3051,32080,1001,320
2013-12-171,3021,3221,3021,31039,8001,310
2013-12-161,3021,3111,3011,30135,5001,301
2013-12-131,3151,3211,3071,311102,4001,311
2013-12-121,3171,3271,3151,31836,8001,318
2013-12-111,3351,3351,3201,32337,2001,323
2013-12-101,3241,3351,3191,33153,4001,331
2013-12-091,3161,3251,3131,32451,7001,324
2013-12-061,3061,3181,3061,30929,0001,309
2013-12-051,3261,3301,3051,30657,4001,306
2013-12-041,3351,3391,3241,32558,2001,325
2013-12-031,3461,3461,3361,33736,2001,337
2013-12-021,3411,3451,3351,34126,4001,341
2013-11-291,3411,3431,3361,33641,1001,336
2013-11-281,3511,3531,3381,34134,4001,341
2013-11-271,3351,3561,3351,34955,9001,349
2013-11-261,3581,3641,3521,36160,7001,361
2013-11-251,3561,3591,3501,35928,6001,359
2013-11-221,3641,3661,3491,35150,8001,351
2013-11-211,3471,3641,3471,36044,7001,360
2013-11-201,3501,3601,3471,35234,2001,352
2013-11-191,3461,3681,3461,35779,1001,357
2013-11-181,3451,3551,3421,35050,2001,350
2013-11-151,3371,3431,3351,34194,8001,341
2013-11-141,3341,3391,3301,33547,9001,335
2013-11-131,3411,3471,3321,33546,0001,335
2013-11-121,3291,3441,3281,34139,2001,341
2013-11-111,3271,3351,3271,33027,4001,330
2013-11-081,3231,3371,3211,32735,1001,327
2013-11-071,3411,3411,3271,32937,5001,329
2013-11-061,3311,3421,3301,34120,4001,341
2013-11-051,3381,3471,3311,33740,8001,337
2013-11-011,3351,3401,3301,33455,8001,334
2013-10-311,3411,3461,3351,33938,8001,339
2013-10-301,3341,3461,3301,34065,0001,340
2013-10-291,3291,3381,3271,33433,0001,334
2013-10-281,3341,3441,3321,33929,3001,339
2013-10-251,3431,3451,3271,32847,6001,328
2013-10-241,3311,3491,3261,34736,8001,347
2013-10-231,3531,3551,3351,33563,9001,335
2013-10-221,3501,3561,3481,35447,0001,354
2013-10-211,3451,3511,3451,34940,5001,349
2013-10-181,3471,3511,3441,34431,2001,344
2013-10-171,3431,3471,3391,34630,6001,346
2013-10-161,3261,3401,3261,33625,5001,336
2013-10-151,3431,3431,3291,33543,5001,335
2013-10-111,3471,3471,3051,343100,8001,343
2013-10-101,3191,3471,3081,34749,3001,347
2013-10-091,3041,3221,3001,32154,6001,321
2013-10-081,3101,3131,3031,30633,1001,306
2013-10-071,3241,3241,3051,31344,5001,313
2013-10-041,3261,3311,3101,32655,0001,326
2013-10-031,3251,3361,3251,32753,4001,327
2013-10-021,3361,3441,3241,32858,3001,328
2013-10-011,3491,3501,3351,33664,8001,336
2013-09-301,3471,3541,3341,35429,1001,354
2013-09-271,3551,3591,3471,35259,2001,352
2013-09-261,3561,3561,3411,35342,2001,353
2013-09-251,3521,3561,3421,34848,5001,348
2013-09-241,3551,3581,3461,35138,6001,351
2013-09-201,3481,3561,3441,35150,7001,351
2013-09-191,3411,3471,3331,34753,3001,347
2013-09-181,3341,3381,3311,33844,2001,338
2013-09-171,3361,3371,3301,33026,0001,330
2013-09-131,3341,3391,3191,33080,0001,330
2013-09-121,3241,3341,3201,33347,8001,333
2013-09-111,3391,3391,3191,32354,1001,323
2013-09-101,3391,3391,3301,33733,5001,337
2013-09-091,3311,3441,3261,33032,5001,330
2013-09-061,3331,3341,3111,31646,1001,316
2013-09-051,3441,3441,3251,33637,8001,336
2013-09-041,3431,3451,3281,34148,5001,341
2013-09-031,3441,3541,3381,34773,7001,347
2013-09-021,2981,3401,2961,32874,9001,328
2013-08-301,3101,3141,2961,30175,9001,301
2013-08-291,3111,3141,3001,31038,8001,310
2013-08-281,3111,3251,3041,31370,3001,313
2013-08-271,3291,3301,3121,32767,7001,327
2013-08-261,3321,3401,3221,32874,5001,328
2013-08-231,3261,3411,3231,33241,0001,332
2013-08-221,3201,3261,3051,31944,6001,319
2013-08-211,3121,3241,3061,31439,2001,314
2013-08-201,3381,3381,3181,31955,8001,319
2013-08-191,3311,3471,3281,33723,6001,337
2013-08-161,3411,3601,3251,32844,4001,328
2013-08-151,3481,3651,3401,34264,7001,342
2013-08-141,3601,3741,3541,37039,2001,370
2013-08-131,3211,3561,3161,35555,3001,355
2013-08-121,3101,3441,3101,32548,0001,325
2013-08-091,3341,3401,3141,33068,5001,330
2013-08-081,3441,3601,3301,33476,6001,334
2013-08-071,3721,3731,3401,34556,7001,345
2013-08-061,3831,3931,3501,38281,0001,382
2013-08-051,3951,3951,3701,38433,6001,384
2013-08-021,3541,3921,3541,39280,5001,392
2013-08-011,3411,3471,3211,344116,6001,344
2013-07-311,3411,3511,3171,349131,6001,349
2013-07-301,3411,3581,3321,349119,3001,349
2013-07-291,3851,3851,3541,355112,8001,355
2013-07-261,4201,4331,3811,392196,9001,392
2013-07-251,4311,4331,4051,409107,7001,409
2013-07-241,4151,4171,4021,41581,3001,415
2013-07-231,4201,4321,4011,413170,5001,413
2013-07-221,4261,4271,4061,41383,1001,413
2013-07-191,4311,4371,4001,403191,2001,403
2013-07-181,4321,4441,4191,422147,9001,422
2013-07-171,4351,4411,4201,432129,8001,432
2013-07-161,4091,4741,4041,449317,5001,449
2013-07-121,3911,4061,3861,38892,5001,388
2013-07-111,3851,4071,3851,39875,9001,398
2013-07-101,4021,4071,3921,39575,5001,395
2013-07-091,3831,4081,3831,399148,8001,399
2013-07-081,4051,4061,3811,38187,2001,381
2013-07-051,4001,4071,3981,40359,7001,403
2013-07-041,4061,4071,3851,40289,2001,402
2013-07-031,4001,4081,3841,405110,4001,405
2013-07-021,3981,4101,3791,409118,6001,409
2013-07-011,3941,3991,3701,39580,1001,395
2013-06-281,3701,3941,3451,377169,0001,377
2013-06-271,3231,3471,3111,34754,1001,347
2013-06-261,3591,3591,3081,31564,6001,315
2013-06-251,3211,3561,3151,350156,5001,350
2013-06-241,3451,3501,3251,33245,2001,332
2013-06-211,3171,3471,3041,340404,9001,340
2013-06-201,3011,3491,2961,347222,6001,347
2013-06-191,3081,3151,2851,29476,2001,294
2013-06-181,3001,3231,2881,295121,6001,295
2013-06-171,2441,2991,2411,298125,0001,298
2013-06-141,2321,2741,2321,247203,9001,247
2013-06-131,2391,2541,2251,232134,5001,232
2013-06-121,2301,2631,2151,25557,2001,255
2013-06-111,2581,2741,2351,25682,1001,256
2013-06-101,2071,2521,2071,24981,9001,249
2013-06-071,2201,2341,1761,196152,9001,196
2013-06-061,2601,2941,2311,241164,0001,241
2013-06-051,2941,3411,2701,285222,0001,285
2013-06-041,2521,2981,2521,295165,3001,295
2013-06-031,2901,3101,2751,277126,5001,277
2013-05-311,3151,3441,3051,319129,9001,319
2013-05-301,3251,3421,3041,312141,9001,312
2013-05-291,3211,3721,3071,349239,1001,349
2013-05-281,3081,3541,3071,325316,2001,325
2013-05-271,3801,3881,3201,329316,9001,329
2013-05-241,3751,4431,3601,409349,2001,409
2013-05-231,4631,4641,3721,372379,2001,372
2013-05-221,4801,4811,4601,463117,3001,463
2013-05-211,5151,5161,4501,460454,9001,460
2013-05-201,6001,6101,5071,512606,5001,512
2013-05-171,4691,5551,4541,530643,4001,530
2013-05-161,4641,4641,4151,442152,8001,442
2013-05-151,4601,4721,4491,461148,9001,461
2013-05-141,4541,4581,4501,45690,8001,456
2013-05-131,4601,4651,4501,454129,9001,454
2013-05-101,4681,4741,4501,458100,4001,458
2013-05-091,4671,4691,4501,45184,4001,451
2013-05-081,4631,4731,4551,462156,2001,462
2013-05-071,4601,4731,4601,469186,0001,469
2013-05-021,4691,4831,4351,443298,0001,443
2013-05-011,3501,5011,3451,499732,8001,499
2013-04-301,3281,3501,3281,33393,8001,333
2013-04-261,3581,3581,3281,329158,7001,329
2013-04-251,3651,3691,3411,353184,2001,353
2013-04-241,3171,3611,3171,360319,9001,360
2013-04-231,2621,3141,2571,307298,8001,307
2013-04-221,2531,2601,2501,25683,1001,256
2013-04-191,2541,2541,2401,240114,6001,240
2013-04-181,2561,2581,2421,254100,6001,254
2013-04-171,2541,2571,2471,25066,5001,250
2013-04-161,2441,2571,2361,243121,4001,243
2013-04-151,2521,2611,2491,25584,6001,255
2013-04-121,2751,2751,2451,249179,0001,249
2013-04-111,2701,2761,2581,274129,4001,274
2013-04-101,2471,2661,2461,266132,5001,266
2013-04-091,2581,2621,2421,247104,7001,247
2013-04-081,2471,2661,2351,25798,7001,257
2013-04-051,2341,2571,2331,238144,8001,238
2013-04-041,2081,2341,1941,23353,7001,233
2013-04-031,1901,2091,1891,20951,0001,209
2013-04-021,2051,2061,1881,191105,5001,191
2013-04-011,2301,2321,2021,20572,0001,205
2013-03-291,2411,2411,2271,22752,3001,227
2013-03-281,2471,2491,2341,24042,4001,240
2013-03-271,2391,2491,2241,24660,1001,246
2013-03-261,2451,2501,1871,248114,3001,248
2013-03-251,2601,2631,2461,24789,7001,247
2013-03-221,2641,2651,2451,24564,0001,245
2013-03-211,2521,2801,2521,264107,6001,264
2013-03-191,2501,2561,2421,24846,6001,248
2013-03-181,2601,2631,2501,25358,4001,253
2013-03-151,2501,2641,2481,260101,3001,260
2013-03-141,2451,2481,2331,24668,5001,246
2013-03-131,2151,2451,2121,23382,4001,233
2013-03-121,2281,2291,2191,21951,3001,219
2013-03-111,2211,2271,2131,22774,7001,227
2013-03-081,1951,2231,1951,223139,5001,223
2013-03-071,2181,2281,2171,22561,6001,225
2013-03-061,2271,2341,2001,21796,4001,217
2013-03-051,2251,2341,2251,22757,6001,227
2013-03-041,2351,2351,2251,22786,9001,227
2013-03-011,2261,2321,2211,23250,6001,232
2013-02-281,2341,2481,2201,226117,0001,226
2013-02-271,2481,2751,2281,238206,2001,238
2013-02-261,1791,2291,1711,223171,6001,223
2013-02-251,1631,1971,1631,193117,6001,193
2013-02-221,1431,1601,1351,15164,2001,151
2013-02-211,1701,1701,1531,15368,7001,153
2013-02-201,1441,1631,1391,163123,5001,163
2013-02-191,1351,1491,1301,137131,6001,137
2013-02-181,0921,0971,0901,09743,1001,097
2013-02-151,0901,0951,0821,08755,4001,087
2013-02-141,0961,0991,0901,09028,0001,090
2013-02-131,1061,1101,0941,09846,1001,098
2013-02-121,1091,1191,1041,10542,9001,105
2013-02-081,1121,1131,0991,09947,8001,099
2013-02-071,1191,1201,1081,11146,2001,111
2013-02-061,1101,1211,1051,11980,5001,119
2013-02-051,0971,1111,0961,09753,3001,097
2013-02-041,0901,1031,0901,09663,0001,096
2013-02-011,1001,1041,0981,09840,6001,098
2013-01-311,1001,1081,0941,09934,5001,099
2013-01-301,0981,1031,0941,09930,8001,099
2013-01-291,0921,0971,0901,09423,0001,094
2013-01-281,0941,0961,0871,09044,4001,090
2013-01-251,0931,0981,0871,09270,4001,092
2013-01-241,0801,0861,0771,08531,7001,085
2013-01-231,0811,0831,0791,08223,3001,082
2013-01-221,0931,0931,0801,08733,8001,087
2013-01-211,0901,0921,0821,08738,5001,087
2013-01-181,0801,0921,0711,09253,3001,092
2013-01-171,0801,0861,0611,06968,8001,069
2013-01-161,1051,1051,0741,078155,3001,078
2013-01-151,1161,1291,1121,12452,7001,124
2013-01-111,1191,1191,1111,11134,2001,111
2013-01-101,1001,1141,0981,11130,2001,111
2013-01-091,1001,1061,0931,10031,9001,100
2013-01-081,1071,1101,1001,10236,4001,102
2013-01-071,1191,1191,1011,10739,3001,107
2013-01-041,1011,1101,0961,10365,7001,103

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