1377 (株)サカタのタネ の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-303,7003,7153,6653,66539,3003,665
2019-12-273,7003,7203,6853,72033,0003,720
2019-12-263,6603,6953,6553,67061,9003,670
2019-12-253,6953,7003,6603,66539,7003,665
2019-12-243,7603,7753,7103,71037,4003,710
2019-12-233,7203,7303,6803,71596,0003,715
2019-12-203,6703,8253,6253,825349,6003,825
2019-12-193,6603,6903,6503,67065,1003,670
2019-12-183,6453,6653,6053,66590,4003,665
2019-12-173,5753,6203,5703,62085,9003,620
2019-12-163,5253,5703,5253,57058,5003,570
2019-12-133,5703,5803,5253,545108,4003,545
2019-12-123,5303,5453,5053,52051,0003,520
2019-12-113,5653,5653,5203,53543,0003,535
2019-12-103,5403,5553,5303,53547,4003,535
2019-12-093,5553,5803,5253,54059,5003,540
2019-12-063,5203,5453,5203,53029,9003,530
2019-12-053,5003,5303,4953,52548,6003,525
2019-12-043,4803,5103,4753,50037,1003,500
2019-12-033,4903,5153,4703,50569,6003,505
2019-12-023,5353,5553,5253,53558,8003,535
2019-11-293,5353,5453,4803,50060,1003,500
2019-11-283,5453,5453,5103,535186,2003,535
2019-11-273,5553,5753,5153,530335,3003,530
2019-11-263,6503,6653,6403,64543,9003,645
2019-11-253,6303,6553,6153,63028,1003,630
2019-11-223,6503,6603,6153,62037,6003,620
2019-11-213,6403,6753,6253,67049,5003,670
2019-11-203,6453,6703,6153,62538,8003,625
2019-11-193,6503,6853,6503,67034,5003,670
2019-11-183,6603,6853,6503,66535,4003,665
2019-11-153,6053,6853,6053,64067,3003,640
2019-11-143,6303,6503,5853,59062,2003,590
2019-11-133,6803,7153,6353,63570,5003,635
2019-11-123,6653,6803,6453,67548,8003,675
2019-11-113,6003,6603,6003,66051,7003,660
2019-11-083,6553,6553,6053,61570,7003,615
2019-11-073,6103,6153,5953,60531,8003,605
2019-11-063,6503,6503,6103,61042,2003,610
2019-11-053,6003,6353,5853,63567,6003,635
2019-11-013,5953,6103,5703,59546,4003,595
2019-10-313,6453,6553,5703,59083,1003,590
2019-10-303,5253,6053,5203,575105,2003,575
2019-10-293,5203,5403,5103,52583,3003,525
2019-10-283,5203,5203,4653,48536,2003,485
2019-10-253,5153,5153,4753,51044,0003,510
2019-10-243,5203,5203,4953,50545,0003,505
2019-10-233,5253,5403,4703,50550,4003,505
2019-10-213,4703,4953,4653,49039,4003,490
2019-10-183,4803,5153,4353,43586,7003,435
2019-10-173,5003,5153,4503,470107,2003,470
2019-10-163,5303,5553,5053,530124,9003,530
2019-10-153,5303,5553,4953,525114,4003,525
2019-10-113,5403,5403,4653,51094,0003,510
2019-10-103,5303,5603,4903,505104,9003,505
2019-10-093,4903,5253,4753,52086,2003,520
2019-10-083,4653,5353,4553,495170,3003,495
2019-10-073,4703,5053,3853,485352,9003,485
2019-10-043,7353,7503,6403,660107,9003,660
2019-10-033,7303,7453,6803,70590,9003,705
2019-10-023,7453,7953,7453,78569,0003,785
2019-10-013,6653,7503,6653,735117,6003,735
2019-09-303,6503,7253,6503,690124,6003,690
2019-09-273,7653,7653,6853,71072,8003,710
2019-09-263,8103,8153,7503,77084,6003,770
2019-09-253,7603,7803,7353,74555,3003,745
2019-09-243,8153,8403,7503,76568,1003,765
2019-09-203,8053,8353,7903,79569,7003,795
2019-09-193,7903,8203,7853,81065,4003,810
2019-09-183,7903,8053,7603,77063,7003,770
2019-09-173,7703,7953,7353,760116,3003,760
2019-09-133,8003,8053,7553,800116,7003,800
2019-09-123,7853,8253,7703,78582,9003,785
2019-09-113,6803,7803,6753,78094,9003,780
2019-09-103,7353,7353,6553,67591,9003,675
2019-09-093,6803,7503,6703,75060,3003,750
2019-09-063,7103,7253,6703,68062,8003,680
2019-09-053,6503,7403,6353,71596,7003,715
2019-09-043,6653,6703,6153,63089,6003,630
2019-09-033,5953,6553,5653,65572,1003,655
2019-09-023,5853,6303,5753,60576,1003,605
2019-08-303,5403,5953,5203,59598,2003,595
2019-08-293,4403,4903,4103,49099,6003,490
2019-08-283,4403,4553,3953,40553,6003,405
2019-08-273,4553,4553,4003,42063,6003,420
2019-08-263,4053,4303,3753,39073,4003,390
2019-08-233,4653,4853,4603,47548,6003,475
2019-08-223,4803,4803,4103,44549,7003,445
2019-08-213,4403,4753,4353,46546,7003,465
2019-08-203,4203,5203,4153,480136,0003,480
2019-08-193,4803,4803,3703,420134,1003,420
2019-08-163,4953,5303,4803,50058,1003,500
2019-08-153,4253,5103,4153,48573,9003,485
2019-08-143,5003,5003,4503,49566,8003,495
2019-08-133,4703,4953,4053,47586,5003,475
2019-08-093,4853,5053,4603,50084,1003,500
2019-08-083,4303,4853,4253,46071,2003,460
2019-08-073,4103,4603,3903,44088,2003,440
2019-08-063,3253,4353,3203,430103,5003,430
2019-08-053,4353,4703,3753,435119,4003,435
2019-08-023,4703,5153,4453,45093,1003,450
2019-08-013,4953,5303,4853,52557,3003,525
2019-07-313,5853,6153,5453,545118,8003,545
2019-07-303,5403,5953,5353,585106,5003,585
2019-07-293,4903,5403,4703,535112,9003,535
2019-07-263,4753,4953,4553,48081,1003,480
2019-07-253,4503,4903,4453,48564,4003,485
2019-07-243,4853,4953,4553,475108,8003,475
2019-07-233,4053,4953,4053,470109,4003,470
2019-07-223,4353,4653,3903,440126,1003,440
2019-07-193,4003,4603,4003,450104,2003,450
2019-07-183,4703,4703,3753,385144,4003,385
2019-07-173,4503,4803,4403,460133,5003,460
2019-07-163,4353,4703,4253,440173,4003,440
2019-07-123,3353,4153,2803,400215,7003,400
2019-07-113,3303,4953,2903,335375,2003,335
2019-07-103,2003,2153,1303,190202,3003,190
2019-07-093,2053,2403,2003,215116,9003,215
2019-07-083,2303,2353,1753,20583,5003,205
2019-07-053,2603,2603,2253,25051,7003,250
2019-07-043,2353,2953,2353,27050,7003,270
2019-07-033,2353,2453,2053,22092,4003,220
2019-07-023,2203,2703,2103,24576,6003,245
2019-07-013,1803,2303,1553,23094,8003,230
2019-06-283,1303,1603,1203,14595,3003,145
2019-06-273,1553,2103,1453,160111,4003,160
2019-06-263,1803,1903,1403,14575,8003,145
2019-06-253,2303,2703,1803,200134,0003,200
2019-06-243,2603,2753,2403,25074,1003,250
2019-06-213,2953,2953,2453,280118,3003,280
2019-06-203,2703,3203,2703,295105,9003,295
2019-06-193,2403,2753,2303,25086,7003,250
2019-06-183,2453,2853,2003,20567,6003,205
2019-06-173,2903,3053,2603,26555,6003,265
2019-06-143,3303,3303,2753,29592,3003,295
2019-06-133,3353,3553,3003,34075,9003,340
2019-06-123,3503,3803,3403,35560,9003,355
2019-06-113,3503,3653,3403,36071,7003,360
2019-06-103,3503,4003,3353,38565,5003,385
2019-06-073,3253,3553,3003,31054,8003,310
2019-06-063,3003,3603,2953,32061,9003,320
2019-06-053,2503,2853,2203,285123,2003,285
2019-06-043,2553,2653,1653,180141,7003,180
2019-06-033,2353,2503,1953,19583,2003,195
2019-05-313,3303,3553,2953,300111,5003,300
2019-05-303,3403,3553,2853,315103,1003,315
2019-05-293,3953,4103,3253,380202,8003,380
2019-05-283,4303,4553,4203,425554,5003,425
2019-05-273,4853,4853,4503,450280,9003,450
2019-05-243,4453,4953,4453,485167,6003,485
2019-05-233,4103,4853,4003,475147,4003,475
2019-05-223,4453,4503,4003,40083,0003,400
2019-05-213,4403,4503,4103,43589,8003,435
2019-05-203,4653,4753,4353,450107,4003,450
2019-05-173,5353,5353,4753,485117,5003,485
2019-05-163,4653,5153,4603,495101,5003,495
2019-05-153,4503,4653,4153,460104,5003,460
2019-05-143,3203,4353,3003,425108,2003,425
2019-05-133,3803,4403,3403,375121,9003,375
2019-05-103,3903,4353,3503,380144,5003,380
2019-05-093,5403,5403,4253,425162,5003,425
2019-05-083,5553,5803,5403,570134,0003,570
2019-05-073,5903,6103,5553,595126,0003,595
2019-04-263,5653,5703,5203,53583,1003,535
2019-04-253,5503,5803,5353,57585,6003,575
2019-04-243,6203,6203,5153,525124,1003,525
2019-04-233,5303,6303,5303,620132,0003,620
2019-04-223,4703,5153,4603,50082,8003,500
2019-04-193,4903,5153,4703,48082,7003,480
2019-04-183,5403,5453,4553,455141,2003,455
2019-04-173,5803,6153,5453,565131,2003,565
2019-04-163,6053,6303,5803,600133,8003,600
2019-04-153,6103,6603,6003,635166,6003,635
2019-04-123,6653,6653,5503,560141,5003,560
2019-04-113,6403,6653,6253,65089,4003,650
2019-04-103,6303,6503,6003,64078,8003,640
2019-04-093,6803,6853,6253,63590,3003,635
2019-04-083,6303,6903,6053,640223,0003,640
2019-04-053,5503,6653,5403,655302,3003,655
2019-04-043,7303,8303,6903,735120,4003,735
2019-04-033,7153,7153,6653,680157,3003,680
2019-04-023,8153,8253,7203,73074,7003,730
2019-04-013,7903,8253,7753,790119,9003,790
2019-03-293,7503,7953,7403,765112,3003,765
2019-03-283,7803,7903,7053,705100,5003,705
2019-03-273,8403,8603,7953,845109,4003,845
2019-03-263,7453,8553,7453,840136,7003,840
2019-03-253,8153,8153,7053,715113,7003,715
2019-03-223,9453,9753,8503,860145,6003,860
2019-03-203,9503,9903,9303,99061,2003,990
2019-03-193,9603,9603,9103,93557,2003,935
2019-03-183,9353,9753,9153,960112,2003,960
2019-03-153,9103,9653,9103,945171,1003,945
2019-03-143,8853,9003,8603,86081,1003,860
2019-03-133,8353,8853,8153,84583,5003,845
2019-03-123,8503,9053,8503,87576,0003,875
2019-03-113,7803,8203,7653,81082,8003,810
2019-03-083,8053,8253,7853,79590,6003,795
2019-03-073,8203,9003,8203,85599,7003,855
2019-03-063,8803,8953,8503,86092,0003,860
2019-03-053,8403,8803,8203,880120,8003,880
2019-03-043,8003,8853,7903,875115,8003,875
2019-03-013,7753,8203,7653,77592,5003,775
2019-02-283,7603,7753,7203,77567,9003,775
2019-02-273,7703,7703,7203,74558,8003,745
2019-02-263,7803,7953,7403,75570,0003,755
2019-02-253,7703,7853,7453,78054,7003,780
2019-02-223,7653,7653,7153,73550,2003,735
2019-02-213,7503,8003,7353,79578,2003,795
2019-02-203,7853,7853,7203,72574,1003,725
2019-02-193,7503,7803,7353,76074,6003,760
2019-02-183,7453,7453,6603,72598,3003,725
2019-02-153,6403,6553,5903,62566,9003,625
2019-02-143,6703,7153,6303,64582,6003,645
2019-02-133,6053,6803,6003,64596,6003,645
2019-02-123,5903,6053,5403,590121,5003,590
2019-02-083,5653,6503,5653,59595,7003,595
2019-02-073,6003,6303,5653,615102,9003,615
2019-02-063,7403,7403,6503,66556,3003,665
2019-02-053,6703,7303,6703,72554,0003,725
2019-02-043,6153,6753,6153,67093,5003,670
2019-02-013,6003,6453,5953,61051,3003,610
2019-01-313,6503,6653,5703,58566,9003,585
2019-01-303,6153,6403,5803,61580,3003,615
2019-01-293,6003,6353,5653,62091,1003,620
2019-01-283,5203,5703,5003,56056,9003,560
2019-01-253,5303,5803,5303,53566,7003,535
2019-01-243,5603,5803,5353,56056,0003,560
2019-01-233,5303,6003,5053,55586,2003,555
2019-01-223,6103,6153,5453,54554,0003,545
2019-01-213,5903,6203,5653,60572,7003,605
2019-01-183,5253,5903,4953,56582,7003,565
2019-01-173,5003,5253,4703,49568,8003,495
2019-01-163,5103,5653,4603,52097,2003,520
2019-01-153,4953,5653,4003,525269,7003,525
2019-01-113,4553,4553,3203,360111,7003,360
2019-01-103,4953,4953,3903,39544,3003,395
2019-01-093,4503,5053,4403,50060,9003,500
2019-01-083,4703,4953,3653,39095,0003,390
2019-01-073,4803,5203,4553,47052,3003,470
2019-01-043,2853,3953,2553,38096,5003,380

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