1377 (株)サカタのタネの時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,875	2,909	2,858	2,864	175,500	2,864
2015-12-29	2,830	2,869	2,786	2,863	178,300	2,863
2015-12-28	2,850	2,877	2,767	2,813	184,600	2,813
2015-12-25	2,755	2,836	2,743	2,827	199,800	2,827
2015-12-24	2,790	2,828	2,745	2,755	151,800	2,755
2015-12-22	2,724	2,779	2,685	2,761	126,400	2,761
2015-12-21	2,712	2,748	2,677	2,730	119,700	2,730
2015-12-18	2,760	2,791	2,703	2,703	170,900	2,703
2015-12-17	2,710	2,766	2,710	2,758	112,000	2,758
2015-12-16	2,697	2,713	2,641	2,683	111,800	2,683
2015-12-15	2,731	2,776	2,687	2,696	160,100	2,696
2015-12-14	2,597	2,720	2,583	2,715	212,200	2,715
2015-12-11	2,666	2,697	2,644	2,654	149,100	2,654
2015-12-10	2,682	2,728	2,680	2,700	125,900	2,700
2015-12-09	2,735	2,798	2,678	2,703	245,000	2,703
2015-12-08	2,770	2,842	2,748	2,781	351,800	2,781
2015-12-07	2,660	2,757	2,660	2,747	293,500	2,747
2015-12-04	2,626	2,645	2,610	2,627	129,700	2,627
2015-12-03	2,620	2,662	2,605	2,656	277,200	2,656
2015-12-02	2,484	2,615	2,478	2,597	303,100	2,597
2015-12-01	2,477	2,480	2,449	2,480	120,200	2,480
2015-11-30	2,503	2,510	2,462	2,481	102,400	2,481
2015-11-27	2,500	2,525	2,490	2,512	106,500	2,512
2015-11-26	2,468	2,504	2,463	2,500	123,800	2,500
2015-11-25	2,480	2,488	2,453	2,468	83,100	2,468
2015-11-24	2,490	2,492	2,461	2,476	66,700	2,476
2015-11-20	2,497	2,518	2,478	2,494	71,500	2,494
2015-11-19	2,478	2,510	2,464	2,497	83,400	2,497
2015-11-18	2,510	2,541	2,464	2,472	85,800	2,472
2015-11-17	2,461	2,518	2,461	2,504	136,700	2,504
2015-11-16	2,423	2,460	2,418	2,449	73,200	2,449
2015-11-13	2,451	2,494	2,440	2,460	113,300	2,460
2015-11-12	2,470	2,496	2,464	2,476	55,000	2,476
2015-11-11	2,475	2,490	2,452	2,474	88,200	2,474
2015-11-10	2,480	2,515	2,473	2,486	94,800	2,486
2015-11-09	2,489	2,515	2,485	2,499	92,500	2,499
2015-11-06	2,497	2,519	2,479	2,494	78,800	2,494
2015-11-05	2,495	2,512	2,462	2,491	136,700	2,491
2015-11-04	2,540	2,545	2,470	2,494	145,600	2,494
2015-11-02	2,570	2,570	2,522	2,533	134,200	2,533
2015-10-30	2,528	2,595	2,515	2,570	214,000	2,570
2015-10-29	2,550	2,570	2,493	2,531	207,800	2,531
2015-10-28	2,460	2,522	2,454	2,513	278,000	2,513
2015-10-27	2,458	2,494	2,436	2,454	128,300	2,454
2015-10-26	2,480	2,480	2,453	2,460	115,000	2,460
2015-10-23	2,490	2,496	2,465	2,474	128,000	2,474
2015-10-22	2,423	2,485	2,423	2,478	148,900	2,478
2015-10-21	2,391	2,454	2,378	2,452	151,200	2,452
2015-10-20	2,397	2,429	2,371	2,421	146,900	2,421
2015-10-19	2,419	2,440	2,390	2,397	179,200	2,397
2015-10-16	2,390	2,422	2,370	2,411	197,400	2,411
2015-10-15	2,396	2,433	2,371	2,381	267,900	2,381
2015-10-14	2,397	2,460	2,389	2,414	432,700	2,414
2015-10-13	2,306	2,447	2,306	2,416	874,400	2,416
2015-10-09	2,235	2,235	2,179	2,212	297,300	2,212
2015-10-08	2,285	2,285	2,226	2,235	210,500	2,235
2015-10-07	2,230	2,304	2,229	2,293	373,200	2,293
2015-10-06	2,257	2,375	2,140	2,222	573,600	2,222
2015-10-05	2,060	2,100	2,000	2,038	107,100	2,038
2015-10-02	1,992	1,998	1,951	1,970	76,000	1,970
2015-10-01	1,994	2,003	1,963	1,993	76,000	1,993
2015-09-30	1,970	1,999	1,946	1,970	76,200	1,970
2015-09-29	1,974	1,974	1,930	1,943	85,300	1,943
2015-09-28	1,980	1,998	1,951	1,989	88,000	1,989
2015-09-25	1,924	1,963	1,917	1,963	72,500	1,963
2015-09-24	1,904	1,951	1,901	1,927	84,200	1,927
2015-09-18	1,955	1,957	1,920	1,932	92,800	1,932
2015-09-17	1,914	1,964	1,910	1,960	82,300	1,960
2015-09-16	1,928	1,928	1,866	1,905	71,900	1,905
2015-09-15	1,869	1,937	1,861	1,918	88,900	1,918
2015-09-14	1,906	1,913	1,849	1,855	58,200	1,855
2015-09-11	1,898	1,917	1,843	1,906	160,700	1,906
2015-09-10	1,820	1,836	1,802	1,818	63,700	1,818
2015-09-09	1,839	1,865	1,817	1,846	106,100	1,846
2015-09-08	1,825	1,843	1,795	1,806	76,400	1,806
2015-09-07	1,816	1,841	1,801	1,829	75,400	1,829
2015-09-04	1,872	1,872	1,815	1,840	70,100	1,840
2015-09-03	1,891	1,920	1,864	1,868	63,700	1,868
2015-09-02	1,867	1,920	1,843	1,879	111,100	1,879
2015-09-01	1,959	1,959	1,885	1,889	87,500	1,889
2015-08-31	1,953	1,970	1,923	1,963	68,800	1,963
2015-08-28	1,975	1,978	1,931	1,953	91,400	1,953
2015-08-27	1,919	1,961	1,890	1,916	103,800	1,916
2015-08-26	1,885	1,913	1,851	1,873	125,200	1,873
2015-08-25	1,833	1,935	1,815	1,845	146,600	1,845
2015-08-24	1,977	1,984	1,910	1,911	119,800	1,911
2015-08-21	2,004	2,036	2,002	2,007	90,500	2,007
2015-08-20	2,084	2,090	2,052	2,052	90,300	2,052
2015-08-19	2,120	2,120	2,085	2,098	79,100	2,098
2015-08-18	2,155	2,156	2,121	2,134	56,400	2,134
2015-08-17	2,139	2,169	2,134	2,163	49,900	2,163
2015-08-14	2,120	2,158	2,109	2,139	78,300	2,139
2015-08-13	2,100	2,144	2,072	2,128	128,200	2,128
2015-08-12	2,166	2,174	2,109	2,136	72,000	2,136
2015-08-11	2,200	2,212	2,150	2,167	70,600	2,167
2015-08-10	2,166	2,193	2,152	2,192	102,100	2,192
2015-08-07	2,201	2,210	2,141	2,170	135,200	2,170
2015-08-06	2,222	2,239	2,203	2,212	56,500	2,212
2015-08-05	2,223	2,238	2,203	2,222	67,000	2,222
2015-08-04	2,239	2,240	2,217	2,226	69,000	2,226
2015-08-03	2,270	2,270	2,230	2,254	75,500	2,254
2015-07-31	2,256	2,300	2,256	2,284	106,700	2,284
2015-07-30	2,237	2,271	2,232	2,254	82,400	2,254
2015-07-29	2,184	2,276	2,184	2,276	131,200	2,276
2015-07-28	2,190	2,228	2,175	2,210	86,600	2,210
2015-07-27	2,246	2,250	2,200	2,203	80,100	2,203
2015-07-24	2,274	2,274	2,237	2,243	54,500	2,243
2015-07-23	2,265	2,274	2,245	2,273	81,500	2,273
2015-07-22	2,251	2,261	2,130	2,221	138,000	2,221
2015-07-21	2,276	2,294	2,260	2,276	51,400	2,276
2015-07-17	2,284	2,286	2,256	2,272	79,900	2,272
2015-07-16	2,311	2,311	2,274	2,283	80,300	2,283
2015-07-15	2,265	2,314	2,256	2,294	133,900	2,294
2015-07-14	2,298	2,298	2,251	2,265	126,100	2,265
2015-07-13	2,209	2,300	2,181	2,259	201,700	2,259
2015-07-10	2,235	2,269	2,161	2,196	173,300	2,196
2015-07-09	2,194	2,233	2,142	2,233	149,000	2,233
2015-07-08	2,311	2,311	2,244	2,244	136,800	2,244
2015-07-07	2,295	2,317	2,282	2,311	86,800	2,311
2015-07-06	2,294	2,313	2,270	2,277	99,400	2,277
2015-07-03	2,351	2,351	2,304	2,314	95,900	2,314
2015-07-02	2,383	2,387	2,343	2,352	92,600	2,352
2015-07-01	2,350	2,358	2,322	2,355	65,600	2,355
2015-06-30	2,303	2,343	2,302	2,338	92,300	2,338
2015-06-29	2,300	2,334	2,288	2,305	160,900	2,305
2015-06-26	2,359	2,389	2,359	2,362	105,900	2,362
2015-06-25	2,380	2,414	2,372	2,387	97,500	2,387
2015-06-24	2,400	2,440	2,380	2,405	156,300	2,405
2015-06-23	2,334	2,373	2,334	2,371	146,500	2,371
2015-06-22	2,320	2,361	2,317	2,331	116,000	2,331
2015-06-19	2,260	2,335	2,257	2,315	181,800	2,315
2015-06-18	2,255	2,261	2,234	2,234	56,800	2,234
2015-06-17	2,240	2,265	2,240	2,254	60,800	2,254
2015-06-16	2,249	2,268	2,238	2,247	79,300	2,247
2015-06-15	2,251	2,268	2,237	2,252	48,500	2,252
2015-06-12	2,299	2,299	2,263	2,263	133,700	2,263
2015-06-11	2,236	2,285	2,233	2,285	105,500	2,285
2015-06-10	2,242	2,256	2,226	2,233	87,600	2,233
2015-06-09	2,240	2,267	2,239	2,242	95,900	2,242
2015-06-08	2,270	2,279	2,252	2,253	64,700	2,253
2015-06-05	2,271	2,294	2,257	2,277	116,000	2,277
2015-06-04	2,323	2,325	2,282	2,302	139,400	2,302
2015-06-03	2,270	2,320	2,264	2,300	321,700	2,300
2015-06-02	2,215	2,250	2,215	2,245	191,200	2,245
2015-06-01	2,189	2,217	2,188	2,215	184,800	2,215
2015-05-29	2,125	2,213	2,125	2,189	417,600	2,189
2015-05-28	2,135	2,143	2,121	2,123	135,900	2,123
2015-05-27	2,148	2,153	2,110	2,143	318,000	2,143
2015-05-26	2,150	2,174	2,146	2,169	332,000	2,169
2015-05-25	2,160	2,177	2,150	2,155	150,600	2,155
2015-05-22	2,170	2,172	2,147	2,159	190,200	2,159
2015-05-21	2,188	2,197	2,167	2,173	190,900	2,173
2015-05-20	2,188	2,212	2,171	2,188	190,000	2,188
2015-05-19	2,160	2,186	2,150	2,178	160,800	2,178
2015-05-18	2,150	2,179	2,149	2,172	126,000	2,172
2015-05-15	2,120	2,146	2,112	2,140	125,700	2,140
2015-05-14	2,113	2,127	2,112	2,115	113,800	2,115
2015-05-13	2,147	2,147	2,114	2,127	116,800	2,127
2015-05-12	2,128	2,149	2,122	2,144	120,000	2,144
2015-05-11	2,138	2,149	2,113	2,127	196,600	2,127
2015-05-08	2,080	2,114	2,080	2,104	108,900	2,104
2015-05-07	2,090	2,120	2,084	2,093	165,500	2,093
2015-05-01	2,070	2,091	2,053	2,090	110,200	2,090
2015-04-30	2,094	2,095	2,071	2,075	149,700	2,075
2015-04-28	2,112	2,122	2,092	2,112	105,400	2,112
2015-04-27	2,128	2,140	2,091	2,104	140,300	2,104
2015-04-24	2,113	2,118	2,090	2,111	105,900	2,111
2015-04-23	2,133	2,135	2,111	2,114	94,200	2,114
2015-04-22	2,139	2,144	2,115	2,129	86,200	2,129
2015-04-21	2,115	2,130	2,108	2,125	100,900	2,125
2015-04-20	2,116	2,135	2,106	2,115	92,800	2,115
2015-04-17	2,141	2,150	2,113	2,133	159,300	2,133
2015-04-16	2,165	2,184	2,128	2,158	139,100	2,158
2015-04-15	2,172	2,198	2,103	2,160	398,100	2,160
2015-04-14	2,110	2,181	2,110	2,172	443,800	2,172
2015-04-13	2,065	2,114	2,065	2,098	235,100	2,098
2015-04-10	2,060	2,085	2,050	2,059	152,900	2,059
2015-04-09	2,061	2,086	2,053	2,074	194,400	2,074
2015-04-08	2,035	2,065	2,029	2,060	139,300	2,060
2015-04-07	2,060	2,060	2,009	2,026	186,200	2,026
2015-04-06	2,000	2,057	2,000	2,054	209,100	2,054
2015-04-03	1,973	2,000	1,958	2,000	130,000	2,000
2015-04-02	1,955	1,978	1,948	1,973	83,400	1,973
2015-04-01	1,953	1,966	1,938	1,951	119,200	1,951
2015-03-31	1,994	2,000	1,951	1,955	141,700	1,955
2015-03-30	1,955	1,987	1,955	1,984	126,300	1,984
2015-03-27	1,950	1,970	1,933	1,948	120,600	1,948
2015-03-26	1,965	1,970	1,950	1,960	81,000	1,960
2015-03-25	1,976	1,978	1,953	1,969	93,700	1,969
2015-03-24	1,935	1,979	1,927	1,979	140,200	1,979
2015-03-23	1,950	1,950	1,924	1,935	85,000	1,935
2015-03-20	1,932	1,932	1,911	1,928	125,200	1,928
2015-03-19	1,963	1,970	1,924	1,940	81,300	1,940
2015-03-18	1,967	1,971	1,947	1,963	59,900	1,963
2015-03-17	1,987	1,994	1,957	1,968	68,500	1,968
2015-03-16	1,989	1,995	1,963	1,972	92,200	1,972
2015-03-13	1,994	1,994	1,961	1,987	161,800	1,987
2015-03-12	1,955	1,994	1,953	1,985	117,400	1,985
2015-03-11	1,970	1,975	1,945	1,949	90,300	1,949
2015-03-10	1,994	2,005	1,966	1,977	163,100	1,977
2015-03-09	1,944	1,980	1,933	1,972	127,100	1,972
2015-03-06	1,901	1,954	1,896	1,949	107,800	1,949
2015-03-05	1,905	1,913	1,891	1,907	114,200	1,907
2015-03-04	1,901	1,932	1,901	1,913	98,100	1,913
2015-03-03	1,920	1,932	1,906	1,918	92,300	1,918
2015-03-02	1,918	1,935	1,906	1,913	89,400	1,913
2015-02-27	1,947	1,955	1,926	1,928	100,000	1,928
2015-02-26	1,945	1,947	1,921	1,946	94,500	1,946
2015-02-25	1,936	1,949	1,925	1,945	80,200	1,945
2015-02-24	1,954	1,960	1,925	1,930	111,700	1,930
2015-02-23	1,978	1,980	1,945	1,963	98,400	1,963
2015-02-20	1,951	1,971	1,930	1,964	124,400	1,964
2015-02-19	1,937	1,957	1,910	1,948	172,700	1,948
2015-02-18	1,933	1,966	1,924	1,937	174,400	1,937
2015-02-17	1,890	1,929	1,880	1,916	209,100	1,916
2015-02-16	1,905	1,939	1,892	1,894	121,200	1,894
2015-02-13	1,908	1,929	1,901	1,903	120,000	1,903
2015-02-12	1,902	1,945	1,898	1,917	125,400	1,917
2015-02-10	1,923	1,940	1,883	1,902	120,100	1,902
2015-02-09	1,916	1,922	1,904	1,920	70,900	1,920
2015-02-06	1,950	1,961	1,911	1,920	76,400	1,920
2015-02-05	1,960	1,974	1,937	1,943	116,100	1,943
2015-02-04	2,013	2,018	1,962	1,971	109,400	1,971
2015-02-03	2,035	2,040	1,966	1,974	162,800	1,974
2015-02-02	2,040	2,045	2,011	2,024	150,900	2,024
2015-01-30	2,050	2,090	2,032	2,051	252,400	2,051
2015-01-29	2,015	2,064	2,004	2,004	373,200	2,004
2015-01-28	1,985	2,030	1,980	2,021	139,900	2,021
2015-01-27	1,981	2,008	1,961	1,990	114,100	1,990
2015-01-26	1,961	1,984	1,930	1,981	86,200	1,981
2015-01-23	2,010	2,010	1,966	1,984	83,800	1,984
2015-01-22	2,020	2,026	1,971	1,985	95,200	1,985
2015-01-21	1,995	2,017	1,967	2,011	146,100	2,011
2015-01-20	1,960	1,993	1,946	1,990	102,200	1,990
2015-01-19	1,981	1,995	1,961	1,972	114,700	1,972
2015-01-16	2,000	2,004	1,914	1,962	245,800	1,962
2015-01-15	2,093	2,100	1,996	2,014	296,000	2,014
2015-01-14	2,070	2,115	1,969	2,087	234,600	2,087
2015-01-13	1,991	2,066	1,952	2,066	380,500	2,066
2015-01-09	2,075	2,088	2,051	2,073	155,800	2,073
2015-01-08	2,000	2,075	1,990	2,055	228,000	2,055
2015-01-07	1,952	1,994	1,952	1,980	104,500	1,980
2015-01-06	1,980	1,994	1,955	1,962	123,100	1,962
2015-01-05	1,991	2,009	1,981	1,997	77,900	1,997

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 [2015年度]

1377 (株)サカタのタネの時系列データ [2015年度]