日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

サカタのタネ(1377)の株価時系列情報

サカタのタネ(1377)の株価(始値・高値・安値・終値・出来高)時系列情報

日付 始値 高値 安値 終値 出来高
1990/12/28 3,690 3,690 3,690 3,690 3,000
1990/12/27 3,700 3,700 3,690 3,700 4,000
1990/12/26 3,800 3,800 3,700 3,700 3,000
1990/12/25 3,800 3,800 3,750 3,750 11,000
1990/12/21 3,900 3,900 3,800 3,850 21,000
1990/12/20 3,950 3,950 3,950 3,950 2,000
1990/12/19 3,990 4,030 3,970 4,030 18,000
1990/12/18 4,040 4,040 4,000 4,000 7,000
1990/12/17 4,120 4,120 4,040 4,040 8,000
1990/12/14 4,100 4,110 4,100 4,110 18,000
1990/12/13 4,100 4,100 4,090 4,100 23,000
1990/12/12 3,970 4,080 3,970 4,000 39,000
1990/12/11 4,000 4,000 4,000 4,000 12,000
1990/12/10 3,710 3,900 3,710 3,900 21,000
1990/12/07 3,720 3,720 3,710 3,710 2,000
1990/12/06 3,650 3,650 3,600 3,600 6,000
1990/12/05 3,700 3,700 3,650 3,650 4,000
1990/12/04 3,660 3,700 3,650 3,700 4,000
1990/12/03 3,650 3,650 3,650 3,650 3,000
1990/11/30 3,600 3,600 3,600 3,600 1,000
1990/11/29 3,600 3,600 3,590 3,600 15,000
1990/11/28 3,650 3,710 3,650 3,660 10,000
1990/11/27 3,700 3,700 3,700 3,700 3,000
1990/11/26 3,850 3,890 3,800 3,800 36,000
1990/11/22 3,790 3,830 3,790 3,830 9,000
1990/11/21 3,920 3,920 3,880 3,880 9,000
1990/11/19 3,960 3,960 3,910 3,910 37,000
1990/11/16 3,980 3,980 3,910 3,910 6,000
1990/11/15 4,020 4,030 3,990 4,020 24,000
1990/11/14 3,990 4,000 3,900 3,990 16,000
1990/11/13 3,900 4,000 3,900 3,940 11,000
1990/11/09 3,900 3,900 3,900 3,900 1,000
1990/11/08 3,900 3,900 3,890 3,900 18,000
1990/11/07 4,100 4,100 4,100 4,100 1,000
1990/11/06 4,250 4,250 4,200 4,200 8,000
1990/11/05 4,230 4,230 4,230 4,230 1,000
1990/11/02 4,250 4,260 4,200 4,230 12,000
1990/11/01 4,410 4,410 4,230 4,260 119,000
1990/10/31 4,450 4,520 4,400 4,400 29,000
1990/10/30 4,550 4,550 4,430 4,440 40,000
1990/10/29 4,550 4,590 4,550 4,590 16,000
1990/10/26 4,450 4,600 4,450 4,450 46,000
1990/10/25 4,240 4,400 4,230 4,400 43,000
1990/10/24 4,150 4,250 4,150 4,210 32,000
1990/10/23 4,110 4,200 4,000 4,200 67,000
1990/10/22 4,090 4,100 4,050 4,090 20,000
1990/10/19 3,950 3,950 3,950 3,950 21,000
1990/10/18 3,680 3,750 3,660 3,750 82,000
1990/10/17 3,830 3,840 3,630 3,630 89,000
1990/10/16 3,660 3,780 3,660 3,780 11,000
1990/10/15 3,650 3,660 3,650 3,650 5,000
1990/10/12 3,600 3,600 3,600 3,600 23,000
1990/10/11 3,760 3,760 3,660 3,660 39,000
1990/10/09 3,900 3,910 3,760 3,770 38,000
1990/10/05 3,750 3,750 3,700 3,700 20,000
1990/10/04 3,500 3,500 3,500 3,500 55,000
1990/10/03 3,660 3,680 3,550 3,550 43,000
1990/10/02 3,510 3,650 3,510 3,650 31,000
1990/10/01 3,690 3,690 3,690 3,690 25,000
1990/09/26 4,200 4,200 4,200 4,200 1,000
1990/09/25 4,200 4,200 4,200 4,200 7,000
1990/09/21 4,350 4,350 4,200 4,250 12,000
1990/09/20 4,410 4,440 4,400 4,400 26,000
1990/09/19 4,470 4,470 4,400 4,400 29,000
1990/09/18 4,500 4,500 4,440 4,490 27,000
1990/09/14 4,630 4,630 4,560 4,600 65,000
1990/09/13 4,580 4,580 4,580 4,580 6,000
1990/09/11 4,580 4,580 4,580 4,580 4,000
1990/09/10 4,500 4,500 4,500 4,500 11,000
1990/09/07 4,500 4,510 4,460 4,500 23,000
1990/09/06 4,500 4,500 4,450 4,460 10,000
1990/09/05 4,660 4,660 4,550 4,550 23,000
1990/09/04 4,840 4,840 4,680 4,680 31,000
1990/09/03 4,950 4,950 4,940 4,940 8,000
1990/08/31 4,800 4,950 4,800 4,950 66,000
1990/08/30 4,600 4,710 4,600 4,710 21,000
1990/08/29 4,600 4,700 4,600 4,610 18,000
1990/08/28 4,650 4,650 4,550 4,610 31,000
1990/08/27 4,500 4,560 4,500 4,550 23,000
1990/08/24 4,600 4,660 4,450 4,450 41,000
1990/08/23 5,100 5,100 4,600 4,600 45,000
1990/08/22 5,450 5,450 5,100 5,100 27,000
1990/08/21 5,450 5,500 5,450 5,450 29,000
1990/08/20 5,460 5,500 5,450 5,500 24,000
1990/08/17 5,490 5,540 5,470 5,470 43,000
1990/08/16 5,600 5,600 5,500 5,500 12,000
1990/08/15 5,500 5,550 5,470 5,550 48,000
1990/08/14 5,450 5,550 5,450 5,460 49,000
1990/08/13 5,500 5,500 5,400 5,450 15,000
1990/08/10 5,600 5,600 5,500 5,600 51,000
1990/08/09 5,530 5,530 5,430 5,500 57,000
1990/08/08 5,400 5,430 5,200 5,430 54,000
1990/08/07 5,010 5,440 5,010 5,440 125,000
1990/08/06 5,800 5,800 5,570 5,590 92,000
1990/08/03 5,820 6,160 5,810 6,020 400,000
1990/08/02 5,880 6,080 5,850 5,900 297,000
1990/08/01 5,970 5,980 5,860 5,920 211,000
1990/07/31 5,560 5,950 5,560 5,810 198,000
1990/07/30 5,660 5,760 5,600 5,660 44,000
1990/07/27 5,770 5,880 5,690 5,760 35,000
1990/07/26 5,760 5,890 5,710 5,760 80,000
1990/07/25 5,700 5,850 5,700 5,760 64,000
1990/07/24 5,790 5,800 5,700 5,700 92,000
1990/07/23 5,990 5,990 5,800 5,800 47,000
1990/07/20 5,700 6,050 5,700 6,020 156,000
1990/07/19 5,710 5,780 5,710 5,710 72,000
1990/07/18 5,880 5,880 5,700 5,700 58,000
1990/07/17 5,920 6,060 5,880 5,890 87,000
1990/07/16 6,050 6,100 5,900 5,900 78,000
1990/07/13 5,890 6,130 5,880 6,080 346,000
1990/07/12 5,810 5,900 5,800 5,900 65,000
1990/07/11 5,790 5,800 5,740 5,790 117,000
1990/07/10 6,000 6,000 5,820 5,820 104,000
1990/07/09 5,640 6,050 5,590 6,050 248,000
1990/07/06 5,500 5,700 5,500 5,640 243,000
1990/07/05 5,480 5,500 5,410 5,490 97,000
1990/07/04 5,310 5,480 5,310 5,480 99,000
1990/07/03 5,350 5,390 5,290 5,390 56,000
1990/07/02 5,300 5,350 5,300 5,350 30,000
1990/06/29 5,300 5,350 5,260 5,340 77,000
1990/06/28 5,260 5,300 5,230 5,300 70,000
1990/06/27 5,190 5,250 5,150 5,220 71,000
1990/06/26 4,920 5,200 4,920 5,200 36,000
1990/06/25 5,100 5,110 5,010 5,020 20,000
1990/06/22 5,200 5,200 5,130 5,200 46,000
1990/06/21 5,300 5,300 5,210 5,220 23,000
1990/06/20 5,250 5,300 5,200 5,300 51,000
1990/06/19 5,160 5,250 5,150 5,250 48,000
1990/06/18 5,300 5,300 5,200 5,210 31,000
1990/06/15 5,210 5,330 5,210 5,300 70,000
1990/06/14 5,190 5,320 5,190 5,310 142,000
1990/06/13 5,230 5,250 5,100 5,200 130,000
1990/06/12 5,310 5,330 5,250 5,330 32,000
1990/06/11 5,380 5,380 5,350 5,350 14,000
1990/06/08 5,360 5,400 5,360 5,400 47,000
1990/06/07 5,360 5,360 5,320 5,360 30,000
1990/06/06 5,440 5,440 5,300 5,310 62,000
1990/06/05 5,560 5,580 5,460 5,460 87,000
1990/06/04 5,600 5,600 5,550 5,550 104,000
1990/06/01 5,430 5,690 5,420 5,560 211,000
1990/05/31 5,450 5,450 5,340 5,420 136,000
1990/05/30 5,260 5,460 5,260 5,440 255,000
1990/05/29 4,990 5,200 4,950 5,160 131,000
1990/05/28 4,950 5,000 4,890 4,950 66,000
1990/05/28 1 -> 1.10 分割
1990/05/25 5,310 5,410 5,250 5,320 146,000
1990/05/24 5,400 5,480 5,300 5,300 78,000
1990/05/23 5,390 5,500 5,390 5,500 122,000
1990/05/22 5,350 5,370 5,330 5,350 57,000
1990/05/21 5,390 5,390 5,310 5,370 41,000
1990/05/18 5,400 5,430 5,300 5,310 275,000
1990/05/17 5,340 5,390 5,290 5,390 51,000
1990/05/16 5,300 5,300 5,280 5,300 63,000
1990/05/15 5,290 5,300 5,250 5,280 112,000
1990/05/14 5,300 5,300 5,210 5,280 90,000
1990/05/11 5,110 5,300 5,110 5,210 93,000
1990/05/10 4,960 5,100 4,960 5,060 30,000
1990/05/09 4,950 4,950 4,950 4,950 1,000
1990/05/08 4,960 5,000 4,940 4,940 39,000
1990/05/07 4,900 5,000 4,900 4,990 8,000
1990/05/02 4,880 4,880 4,860 4,870 29,000
1990/05/01 4,830 4,900 4,830 4,840 19,000
1990/04/27 4,880 4,880 4,810 4,830 18,000
1990/04/26 4,900 4,900 4,850 4,850 25,000
1990/04/25 4,910 4,950 4,900 4,900 27,000
1990/04/24 4,900 5,000 4,900 4,930 35,000
1990/04/23 4,910 4,910 4,910 4,910 8,000
1990/04/20 4,950 4,950 4,900 4,900 3,000
1990/04/19 5,000 5,050 4,980 4,980 43,000
1990/04/18 5,030 5,030 4,980 5,000 20,000
1990/04/17 5,040 5,100 4,980 4,980 21,000
1990/04/16 4,990 5,050 4,990 5,050 90,000
1990/04/13 4,840 5,000 4,840 4,990 25,000
1990/04/12 4,820 4,950 4,820 4,850 37,000
1990/04/11 4,760 4,830 4,760 4,800 40,000
1990/04/10 4,760 4,770 4,730 4,750 33,000
1990/04/09 4,700 4,770 4,700 4,770 17,000
1990/04/06 4,680 4,710 4,680 4,680 13,000
1990/04/05 4,690 4,730 4,650 4,730 23,000
1990/04/04 4,750 4,810 4,750 4,750 34,000
1990/04/03 4,760 4,770 4,720 4,770 25,000
1990/04/02 5,130 5,130 4,810 4,810 34,000
1990/03/30 5,110 5,210 5,070 5,150 43,000
1990/03/29 5,050 5,100 4,990 5,100 42,000
1990/03/28 4,880 4,920 4,880 4,900 66,000
1990/03/27 4,810 4,880 4,810 4,880 17,000
1990/03/26 4,610 4,780 4,610 4,750 27,000
1990/03/23 4,700 4,700 4,600 4,600 61,000
1990/03/22 4,910 4,910 4,740 4,770 68,000
1990/03/20 5,090 5,090 4,900 4,920 18,000
1990/03/19 5,150 5,150 5,100 5,100 19,000
1990/03/16 5,290 5,290 5,220 5,220 18,000
1990/03/15 5,250 5,290 5,210 5,220 61,000
1990/03/14 5,220 5,290 5,210 5,250 32,000
1990/03/13 5,320 5,320 5,210 5,210 33,000
1990/03/12 5,300 5,400 5,300 5,320 42,000
1990/03/09 5,240 5,440 5,180 5,400 135,000
1990/03/08 5,290 5,300 5,200 5,300 31,000
1990/03/07 5,300 5,410 5,210 5,300 71,000
1990/03/06 5,150 5,200 5,030 5,200 102,000
1990/03/05 5,010 5,020 5,010 5,010 20,000
1990/03/02 5,000 5,150 5,000 5,000 93,000
1990/03/01 4,900 4,950 4,830 4,950 83,000
1990/02/28 4,800 5,000 4,800 4,920 16,000
1990/02/27 4,750 4,750 4,620 4,700 14,000
1990/02/26 4,810 4,810 4,600 4,600 27,000
1990/02/23 4,790 4,810 4,760 4,810 14,000
1990/02/22 4,750 4,810 4,700 4,810 34,000
1990/02/21 5,000 5,000 4,850 4,850 36,000
1990/02/20 5,060 5,060 5,000 5,000 20,000
1990/02/19 5,200 5,200 4,990 5,050 34,000
1990/02/16 5,100 5,230 5,030 5,150 53,000
1990/02/15 5,260 5,260 5,150 5,150 64,000
1990/02/14 5,200 5,330 5,200 5,300 160,000
1990/02/13 5,250 5,250 5,190 5,190 24,000
1990/02/09 5,160 5,200 5,150 5,170 61,000
1990/02/08 5,100 5,250 5,100 5,160 62,000
1990/02/07 5,100 5,110 5,090 5,100 21,000
1990/02/06 5,100 5,120 5,090 5,100 35,000
1990/02/05 5,100 5,140 5,100 5,100 20,000
1990/02/02 5,040 5,100 5,040 5,090 11,000
1990/02/01 5,020 5,050 5,020 5,030 20,000
1990/01/31 5,100 5,100 5,000 5,000 16,000
1990/01/30 5,110 5,110 4,970 5,090 15,000
1990/01/29 5,090 5,110 5,060 5,100 16,000
1990/01/26 5,190 5,190 4,960 5,100 43,000
1990/01/25 5,110 5,230 5,110 5,200 26,000
1990/01/24 5,400 5,450 5,100 5,100 101,000
1990/01/23 5,090 5,300 5,050 5,200 105,000
1990/01/22 5,200 5,250 5,110 5,150 35,000
1990/01/19 5,200 5,400 5,200 5,300 38,000
1990/01/18 5,450 5,470 5,250 5,400 122,000
1990/01/17 5,100 5,400 5,070 5,350 177,000
1990/01/16 5,200 5,270 5,050 5,200 99,000
1990/01/12 5,300 5,400 5,250 5,350 384,000
1990/01/11 4,980 5,370 4,950 5,200 204,000
1990/01/10 4,980 4,980 4,860 4,980 65,000
1990/01/09 4,950 4,990 4,890 4,980 93,000
1990/01/08 4,950 5,010 4,900 4,980 149,000
1990/01/05 4,870 5,000 4,820 4,950 304,000
1990/01/04 4,720 4,820 4,720 4,820 80,000

このページの先頭へ