1377 (株)サカタのタネの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	3,300	3,320	3,270	3,305	90,300	3,305
2016-12-29	3,265	3,315	3,265	3,290	126,500	3,290
2016-12-28	3,315	3,330	3,265	3,280	200,600	3,280
2016-12-27	3,330	3,355	3,295	3,340	135,800	3,340
2016-12-26	3,410	3,420	3,320	3,330	158,200	3,330
2016-12-22	3,325	3,395	3,310	3,390	256,500	3,390
2016-12-21	3,305	3,320	3,275	3,305	113,900	3,305
2016-12-20	3,240	3,310	3,235	3,295	119,600	3,295
2016-12-19	3,240	3,255	3,210	3,255	127,800	3,255
2016-12-16	3,265	3,315	3,260	3,280	140,100	3,280
2016-12-15	3,235	3,265	3,205	3,255	115,700	3,255
2016-12-14	3,310	3,310	3,230	3,240	224,500	3,240
2016-12-13	3,190	3,350	3,190	3,320	343,500	3,320
2016-12-12	3,065	3,200	3,050	3,190	358,400	3,190
2016-12-09	2,957	3,095	2,957	3,080	301,300	3,080
2016-12-08	2,970	2,996	2,931	2,988	245,700	2,988
2016-12-07	3,060	3,060	2,948	2,971	337,800	2,971
2016-12-06	3,100	3,110	3,065	3,075	281,100	3,075
2016-12-05	3,015	3,110	3,015	3,060	729,700	3,060
2016-12-02	2,911	2,966	2,881	2,958	208,000	2,958
2016-12-01	3,025	3,025	2,912	2,931	310,300	2,931
2016-11-30	2,958	3,015	2,925	2,994	289,600	2,994
2016-11-29	2,900	2,963	2,894	2,954	143,500	2,954
2016-11-28	2,848	2,899	2,848	2,896	98,800	2,896
2016-11-25	2,899	2,899	2,843	2,872	158,200	2,872
2016-11-24	2,958	2,964	2,905	2,906	106,800	2,906
2016-11-22	2,921	2,947	2,905	2,943	201,900	2,943
2016-11-21	2,912	2,977	2,901	2,948	155,100	2,948
2016-11-18	2,920	2,923	2,880	2,892	135,700	2,892
2016-11-17	2,885	2,918	2,877	2,905	81,700	2,905
2016-11-16	2,889	2,904	2,857	2,896	97,300	2,896
2016-11-15	2,845	2,873	2,814	2,871	155,300	2,871
2016-11-14	2,909	2,923	2,846	2,866	244,900	2,866
2016-11-11	2,985	2,991	2,917	2,938	176,100	2,938
2016-11-10	3,000	3,045	2,952	3,010	229,500	3,010
2016-11-09	2,950	2,977	2,823	2,836	225,700	2,836
2016-11-08	2,937	2,938	2,888	2,921	188,900	2,921
2016-11-07	2,955	2,964	2,917	2,948	152,800	2,948
2016-11-04	3,010	3,025	2,948	2,958	244,900	2,958
2016-11-02	3,050	3,065	3,035	3,050	98,300	3,050
2016-11-01	3,025	3,070	3,000	3,065	147,900	3,065
2016-10-31	3,055	3,055	2,990	3,025	217,900	3,025
2016-10-28	3,070	3,080	3,045	3,055	170,500	3,055
2016-10-27	3,005	3,080	3,005	3,070	180,200	3,070
2016-10-26	3,015	3,050	3,005	3,030	165,500	3,030
2016-10-25	2,972	3,020	2,972	3,015	160,900	3,015
2016-10-24	2,954	2,979	2,925	2,974	209,800	2,974
2016-10-21	2,984	3,010	2,964	2,972	120,100	2,972
2016-10-20	3,000	3,015	2,941	2,984	238,200	2,984
2016-10-19	2,967	3,040	2,952	3,025	255,700	3,025
2016-10-17	2,925	2,963	2,907	2,956	190,500	2,956
2016-10-13	2,910	2,980	2,905	2,952	389,900	2,952
2016-10-12	2,815	2,928	2,815	2,900	744,300	2,900
2016-10-11	2,873	2,896	2,752	2,801	1,229,500	2,801
2016-10-07	2,600	2,648	2,591	2,623	313,500	2,623
2016-10-06	2,526	2,578	2,504	2,573	170,600	2,573
2016-10-05	2,550	2,568	2,509	2,521	158,200	2,521
2016-10-04	2,556	2,566	2,536	2,558	148,200	2,558
2016-10-03	2,569	2,586	2,546	2,556	114,100	2,556
2016-09-30	2,580	2,580	2,528	2,551	178,300	2,551
2016-09-29	2,669	2,669	2,620	2,623	101,400	2,623
2016-09-28	2,630	2,669	2,613	2,656	139,600	2,656
2016-09-27	2,584	2,618	2,559	2,618	103,000	2,618
2016-09-26	2,620	2,629	2,586	2,589	97,100	2,589
2016-09-23	2,598	2,634	2,588	2,626	130,200	2,626
2016-09-21	2,575	2,597	2,541	2,594	135,000	2,594
2016-09-20	2,500	2,587	2,480	2,575	179,600	2,575
2016-09-16	2,470	2,519	2,460	2,517	118,300	2,517
2016-09-15	2,453	2,478	2,441	2,476	56,500	2,476
2016-09-14	2,460	2,476	2,454	2,457	58,300	2,457
2016-09-13	2,500	2,527	2,450	2,460	93,400	2,460
2016-09-12	2,433	2,495	2,412	2,489	74,700	2,489
2016-09-09	2,522	2,523	2,465	2,475	109,200	2,475
2016-09-08	2,550	2,580	2,516	2,522	173,300	2,522
2016-09-07	2,515	2,578	2,497	2,555	201,800	2,555
2016-09-06	2,490	2,533	2,490	2,519	121,000	2,519
2016-09-05	2,485	2,512	2,455	2,487	137,500	2,487
2016-09-02	2,416	2,508	2,416	2,474	315,900	2,474
2016-09-01	2,320	2,414	2,310	2,408	214,100	2,408
2016-08-31	2,239	2,300	2,198	2,291	229,600	2,291
2016-08-30	2,220	2,246	2,194	2,225	139,700	2,225
2016-08-29	2,253	2,275	2,220	2,236	81,900	2,236
2016-08-26	2,245	2,249	2,200	2,207	156,500	2,207
2016-08-25	2,247	2,261	2,221	2,243	110,500	2,243
2016-08-24	2,296	2,309	2,256	2,261	102,600	2,261
2016-08-23	2,246	2,297	2,241	2,288	138,800	2,288
2016-08-22	2,301	2,301	2,221	2,259	203,300	2,259
2016-08-19	2,329	2,337	2,271	2,302	118,300	2,302
2016-08-18	2,386	2,415	2,341	2,342	103,000	2,342
2016-08-17	2,350	2,426	2,322	2,422	162,100	2,422
2016-08-16	2,426	2,426	2,336	2,360	95,800	2,360
2016-08-15	2,444	2,445	2,395	2,405	68,100	2,405
2016-08-12	2,424	2,432	2,388	2,414	80,700	2,414
2016-08-10	2,396	2,418	2,371	2,388	90,800	2,388
2016-08-09	2,313	2,394	2,306	2,389	143,000	2,389
2016-08-08	2,349	2,361	2,306	2,321	108,100	2,321
2016-08-05	2,314	2,334	2,306	2,318	92,200	2,318
2016-08-04	2,400	2,405	2,309	2,314	206,300	2,314
2016-08-03	2,409	2,440	2,390	2,392	134,600	2,392
2016-08-02	2,464	2,516	2,434	2,441	148,700	2,441
2016-08-01	2,532	2,532	2,472	2,480	139,700	2,480
2016-07-29	2,537	2,545	2,496	2,538	115,300	2,538
2016-07-28	2,521	2,560	2,511	2,537	118,800	2,537
2016-07-27	2,589	2,608	2,543	2,561	209,600	2,561
2016-07-26	2,630	2,658	2,572	2,590	317,300	2,590
2016-07-25	2,562	2,655	2,550	2,622	509,400	2,622
2016-07-22	2,510	2,562	2,500	2,553	319,500	2,553
2016-07-21	2,500	2,575	2,485	2,498	246,500	2,498
2016-07-20	2,435	2,475	2,412	2,475	148,100	2,475
2016-07-19	2,409	2,436	2,376	2,435	145,300	2,435
2016-07-15	2,430	2,455	2,374	2,382	192,900	2,382
2016-07-14	2,457	2,486	2,424	2,430	350,000	2,430
2016-07-13	2,460	2,509	2,448	2,493	532,100	2,493
2016-07-12	2,400	2,514	2,280	2,343	851,600	2,343
2016-07-11	2,190	2,271	2,182	2,263	352,800	2,263
2016-07-08	2,186	2,201	2,138	2,142	108,400	2,142
2016-07-07	2,188	2,215	2,165	2,179	197,800	2,179
2016-07-06	2,149	2,192	2,118	2,191	192,600	2,191
2016-07-05	2,191	2,213	2,162	2,181	217,200	2,181
2016-07-04	2,275	2,288	2,189	2,241	317,100	2,241
2016-07-01	2,248	2,304	2,234	2,302	152,400	2,302
2016-06-30	2,298	2,298	2,215	2,217	129,900	2,217
2016-06-29	2,288	2,288	2,236	2,264	149,700	2,264
2016-06-28	2,176	2,251	2,171	2,245	127,000	2,245
2016-06-27	2,135	2,208	2,135	2,202	213,300	2,202
2016-06-24	2,250	2,258	2,051	2,096	271,800	2,096
2016-06-23	2,234	2,246	2,211	2,246	121,100	2,246
2016-06-22	2,278	2,278	2,227	2,238	215,600	2,238
2016-06-21	2,269	2,300	2,251	2,295	134,700	2,295
2016-06-20	2,291	2,311	2,265	2,281	122,600	2,281
2016-06-17	2,298	2,319	2,241	2,244	312,700	2,244
2016-06-16	2,340	2,345	2,253	2,265	218,000	2,265
2016-06-15	2,318	2,356	2,304	2,334	199,400	2,334
2016-06-14	2,350	2,380	2,297	2,343	263,400	2,343
2016-06-13	2,425	2,436	2,377	2,379	231,100	2,379
2016-06-10	2,522	2,524	2,458	2,475	179,700	2,475
2016-06-09	2,521	2,552	2,502	2,514	114,300	2,514
2016-06-08	2,520	2,537	2,505	2,521	129,700	2,521
2016-06-07	2,516	2,529	2,502	2,516	105,300	2,516
2016-06-06	2,500	2,526	2,482	2,514	159,400	2,514
2016-06-03	2,551	2,559	2,513	2,539	208,300	2,539
2016-06-02	2,573	2,588	2,547	2,551	157,700	2,551
2016-06-01	2,615	2,616	2,563	2,581	182,500	2,581
2016-05-31	2,645	2,647	2,611	2,635	180,800	2,635
2016-05-30	2,590	2,640	2,575	2,640	200,200	2,640
2016-05-27	2,597	2,616	2,555	2,578	302,500	2,578
2016-05-26	2,620	2,630	2,599	2,601	496,400	2,601
2016-05-25	2,588	2,619	2,580	2,603	382,700	2,603
2016-05-24	2,700	2,701	2,541	2,550	805,300	2,550
2016-05-23	2,791	2,792	2,693	2,708	461,200	2,708
2016-05-20	2,800	2,832	2,789	2,820	123,600	2,820
2016-05-19	2,845	2,847	2,805	2,818	228,300	2,818
2016-05-18	2,855	2,870	2,837	2,850	180,500	2,850
2016-05-17	2,830	2,865	2,821	2,865	139,100	2,865
2016-05-16	2,833	2,862	2,807	2,819	194,200	2,819
2016-05-13	2,822	2,855	2,813	2,842	165,600	2,842
2016-05-12	2,768	2,822	2,763	2,820	167,200	2,820
2016-05-11	2,760	2,779	2,716	2,768	160,000	2,768
2016-05-10	2,695	2,754	2,690	2,747	218,400	2,747
2016-05-09	2,710	2,723	2,674	2,695	306,600	2,695
2016-05-06	2,696	2,731	2,675	2,721	174,600	2,721
2016-05-02	2,698	2,702	2,660	2,698	195,100	2,698
2016-04-28	2,783	2,818	2,756	2,769	260,700	2,769
2016-04-27	2,747	2,769	2,737	2,767	160,900	2,767
2016-04-26	2,725	2,747	2,707	2,747	146,100	2,747
2016-04-25	2,760	2,765	2,723	2,728	164,700	2,728
2016-04-22	2,759	2,769	2,712	2,760	284,000	2,760
2016-04-21	2,731	2,764	2,705	2,758	288,900	2,758
2016-04-20	2,665	2,697	2,656	2,673	234,600	2,673
2016-04-19	2,624	2,649	2,616	2,648	190,200	2,648
2016-04-18	2,592	2,609	2,573	2,583	184,900	2,583
2016-04-15	2,635	2,644	2,607	2,630	216,700	2,630
2016-04-14	2,647	2,672	2,626	2,652	352,100	2,652
2016-04-13	2,623	2,647	2,603	2,620	264,500	2,620
2016-04-12	2,670	2,689	2,617	2,624	471,200	2,624
2016-04-11	2,800	2,828	2,657	2,691	534,400	2,691
2016-04-08	2,690	2,788	2,690	2,778	178,000	2,778
2016-04-07	2,776	2,778	2,703	2,728	224,000	2,728
2016-04-06	2,785	2,808	2,752	2,800	135,800	2,800
2016-04-05	2,887	2,887	2,796	2,802	133,900	2,802
2016-04-04	2,820	2,913	2,815	2,889	190,400	2,889
2016-04-01	2,860	2,860	2,800	2,802	170,500	2,802
2016-03-31	2,925	2,926	2,858	2,859	193,600	2,859
2016-03-30	2,929	2,947	2,907	2,927	117,900	2,927
2016-03-29	2,890	2,941	2,869	2,910	130,500	2,910
2016-03-28	2,870	2,919	2,864	2,891	198,500	2,891
2016-03-25	2,792	2,859	2,779	2,855	173,700	2,855
2016-03-24	2,758	2,808	2,748	2,791	185,500	2,791
2016-03-23	2,758	2,767	2,742	2,761	105,600	2,761
2016-03-22	2,687	2,749	2,668	2,727	144,200	2,727
2016-03-18	2,738	2,738	2,658	2,687	107,500	2,687
2016-03-17	2,729	2,771	2,705	2,713	170,000	2,713
2016-03-16	2,689	2,738	2,672	2,706	145,300	2,706
2016-03-15	2,672	2,699	2,663	2,687	100,800	2,687
2016-03-14	2,675	2,693	2,656	2,685	123,200	2,685
2016-03-11	2,602	2,678	2,590	2,653	202,900	2,653
2016-03-10	2,599	2,666	2,580	2,638	211,000	2,638
2016-03-09	2,548	2,572	2,521	2,532	88,000	2,532
2016-03-08	2,610	2,610	2,525	2,560	140,300	2,560
2016-03-07	2,572	2,635	2,572	2,609	165,400	2,609
2016-03-04	2,664	2,670	2,534	2,567	460,900	2,567
2016-03-03	2,747	2,748	2,669	2,686	159,700	2,686
2016-03-02	2,798	2,798	2,736	2,759	111,400	2,759
2016-03-01	2,756	2,770	2,711	2,736	105,500	2,736
2016-02-29	2,860	2,867	2,747	2,747	162,300	2,747
2016-02-26	2,856	2,869	2,801	2,818	156,000	2,818
2016-02-25	2,759	2,825	2,759	2,810	155,900	2,810
2016-02-24	2,655	2,757	2,634	2,741	204,900	2,741
2016-02-23	2,757	2,765	2,670	2,684	146,200	2,684
2016-02-22	2,670	2,766	2,663	2,755	170,600	2,755
2016-02-19	2,731	2,736	2,665	2,699	103,400	2,699
2016-02-18	2,795	2,810	2,727	2,740	187,900	2,740
2016-02-17	2,750	2,786	2,687	2,737	156,600	2,737
2016-02-16	2,825	2,870	2,757	2,758	191,300	2,758
2016-02-15	2,805	2,833	2,719	2,821	151,100	2,821
2016-02-12	2,654	2,727	2,634	2,657	256,100	2,657
2016-02-10	2,881	2,900	2,755	2,777	213,100	2,777
2016-02-09	2,930	2,940	2,864	2,879	232,100	2,879
2016-02-08	2,904	3,020	2,894	3,000	189,800	3,000
2016-02-05	2,956	2,996	2,928	2,954	162,200	2,954
2016-02-04	3,085	3,110	3,030	3,040	222,700	3,040
2016-02-03	3,060	3,125	3,000	3,090	358,700	3,090
2016-02-02	3,050	3,150	3,050	3,130	272,200	3,130
2016-02-01	2,960	3,080	2,950	3,080	296,900	3,080
2016-01-29	2,860	2,940	2,853	2,920	312,900	2,920
2016-01-28	2,768	2,866	2,751	2,838	382,100	2,838
2016-01-27	2,870	2,880	2,759	2,775	314,700	2,775
2016-01-26	2,825	2,867	2,781	2,825	282,200	2,825
2016-01-25	2,731	2,842	2,730	2,834	434,800	2,834
2016-01-22	2,567	2,649	2,534	2,648	369,300	2,648
2016-01-21	2,450	2,534	2,440	2,445	195,300	2,445
2016-01-20	2,555	2,589	2,458	2,465	129,300	2,465
2016-01-19	2,570	2,579	2,525	2,556	152,200	2,556
2016-01-18	2,526	2,579	2,493	2,576	193,900	2,576
2016-01-15	2,681	2,692	2,571	2,588	218,600	2,588
2016-01-14	2,650	2,694	2,593	2,656	244,600	2,656
2016-01-13	2,720	2,750	2,677	2,743	274,200	2,743
2016-01-12	2,640	2,679	2,577	2,589	237,300	2,589
2016-01-08	2,699	2,734	2,635	2,670	196,500	2,670
2016-01-07	2,838	2,858	2,697	2,729	282,000	2,729
2016-01-06	2,861	2,898	2,830	2,845	216,900	2,845
2016-01-05	2,825	2,870	2,781	2,832	196,400	2,832
2016-01-04	2,860	2,900	2,826	2,840	172,100	2,840

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 [2016年度]

1377 (株)サカタのタネの時系列データ [2016年度]