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
1992/12/30 2,990 2,990 2,910 2,950 17,000
1992/12/29 3,000 3,000 2,950 2,990 13,000
1992/12/28 2,990 2,990 2,990 2,990 6,000
1992/12/25 2,990 3,010 2,990 3,010 23,000
1992/12/24 3,010 3,010 2,970 2,990 34,000
1992/12/22 2,980 3,010 2,950 3,010 91,000
1992/12/21 2,930 2,960 2,910 2,950 65,000
1992/12/18 2,860 2,950 2,860 2,920 78,000
1992/12/17 2,910 2,920 2,900 2,920 81,000
1992/12/16 2,910 2,910 2,880 2,910 24,000
1992/12/15 2,820 2,870 2,820 2,870 52,000
1992/12/14 2,830 2,830 2,830 2,830 2,000
1992/12/11 2,840 2,840 2,830 2,840 6,000
1992/12/10 2,840 2,900 2,840 2,900 13,000
1992/12/09 2,900 2,910 2,840 2,840 15,000
1992/12/08 2,850 2,850 2,810 2,850 8,000
1992/12/07 2,920 2,920 2,850 2,850 13,000
1992/12/04 2,850 2,920 2,850 2,920 12,000
1992/12/03 2,900 2,910 2,870 2,870 30,000
1992/12/02 2,890 2,900 2,820 2,850 12,000
1992/12/01 2,920 2,920 2,870 2,870 15,000
1992/11/30 2,830 2,900 2,820 2,900 13,000
1992/11/27 2,780 2,800 2,750 2,800 15,000
1992/11/26 2,700 2,740 2,700 2,740 55,000
1992/11/25 2,750 2,750 2,720 2,720 14,000
1992/11/24 2,740 2,760 2,740 2,750 8,000
1992/11/20 2,700 2,760 2,700 2,760 4,000
1992/11/19 2,710 2,750 2,710 2,740 18,000
1992/11/18 2,730 2,740 2,700 2,710 14,000
1992/11/17 2,740 2,740 2,740 2,740 2,000
1992/11/16 2,780 2,780 2,740 2,740 13,000
1992/11/13 2,780 2,810 2,780 2,780 15,000
1992/11/12 2,780 2,780 2,760 2,780 3,000
1992/11/11 2,790 2,800 2,780 2,780 19,000
1992/11/10 2,790 2,790 2,780 2,780 23,000
1992/11/06 2,840 2,840 2,800 2,800 10,000
1992/11/05 2,800 2,820 2,790 2,810 24,000
1992/11/04 2,790 2,790 2,790 2,790 3,000
1992/11/02 2,760 2,790 2,760 2,790 21,000
1992/10/30 2,800 2,800 2,760 2,760 16,000
1992/10/29 2,760 2,830 2,760 2,810 42,000
1992/10/28 2,800 2,830 2,790 2,790 32,000
1992/10/27 2,720 2,790 2,720 2,760 9,000
1992/10/26 2,840 2,840 2,750 2,760 31,000
1992/10/23 2,730 2,800 2,730 2,800 16,000
1992/10/22 2,700 2,710 2,670 2,700 53,000
1992/10/21 2,700 2,700 2,690 2,700 8,000
1992/10/20 2,700 2,700 2,650 2,670 21,000
1992/10/19 2,700 2,720 2,660 2,700 35,000
1992/10/16 2,650 2,700 2,640 2,700 8,000
1992/10/14 2,730 2,730 2,650 2,650 8,000
1992/10/13 2,640 2,700 2,640 2,700 12,000
1992/10/12 2,640 2,640 2,640 2,640 13,000
1992/10/09 2,670 2,700 2,640 2,640 6,000
1992/10/08 2,600 2,600 2,590 2,600 26,000
1992/10/07 2,590 2,620 2,590 2,590 11,000
1992/10/06 2,620 2,620 2,580 2,580 3,000
1992/10/05 2,630 2,630 2,610 2,620 4,000
1992/10/02 2,570 2,630 2,570 2,630 10,000
1992/10/01 2,550 2,560 2,550 2,560 7,000
1992/09/30 2,550 2,550 2,540 2,550 23,000
1992/09/29 2,560 2,560 2,550 2,550 29,000
1992/09/28 2,610 2,620 2,580 2,580 12,000
1992/09/25 2,570 2,620 2,560 2,620 86,000
1992/09/24 2,600 2,600 2,550 2,560 88,000
1992/09/22 2,640 2,640 2,590 2,610 72,000
1992/09/21 2,650 2,670 2,650 2,650 14,000
1992/09/18 2,650 2,670 2,610 2,650 13,000
1992/09/17 2,690 2,730 2,650 2,690 21,000
1992/09/16 2,730 2,740 2,710 2,740 11,000
1992/09/14 2,740 2,740 2,730 2,730 10,000
1992/09/11 2,730 2,740 2,730 2,740 18,000
1992/09/10 2,830 2,850 2,760 2,770 23,000
1992/09/09 2,860 2,860 2,830 2,850 8,000
1992/09/08 2,810 2,870 2,810 2,870 14,000
1992/09/07 2,750 2,860 2,750 2,860 19,000
1992/09/04 2,720 2,790 2,710 2,750 21,000
1992/09/03 2,710 2,710 2,710 2,710 4,000
1992/09/02 2,800 2,800 2,700 2,700 16,000
1992/09/01 2,800 2,810 2,800 2,810 15,000
1992/08/31 2,850 2,900 2,830 2,860 49,000
1992/08/28 2,750 2,830 2,740 2,820 22,000
1992/08/27 2,700 2,770 2,680 2,740 15,000
1992/08/26 2,740 2,740 2,740 2,740 3,000
1992/08/25 2,740 2,740 2,740 2,740 2,000
1992/08/24 2,740 2,800 2,740 2,800 16,000
1992/08/21 2,600 2,700 2,600 2,700 36,000
1992/08/20 2,500 2,590 2,440 2,590 39,000
1992/08/19 2,550 2,550 2,500 2,500 14,000
1992/08/18 2,550 2,570 2,550 2,550 15,000
1992/08/17 2,580 2,580 2,550 2,550 15,000
1992/08/14 2,540 2,540 2,530 2,540 8,000
1992/08/13 2,540 2,540 2,510 2,540 12,000
1992/08/12 2,550 2,550 2,550 2,550 10,000
1992/08/11 2,620 2,620 2,600 2,600 11,000
1992/08/10 2,630 2,630 2,620 2,620 11,000
1992/08/07 2,740 2,740 2,630 2,630 38,000
1992/08/06 2,660 2,700 2,650 2,700 18,000
1992/08/05 2,660 2,660 2,650 2,660 15,000
1992/08/04 2,600 2,650 2,590 2,650 9,000
1992/08/03 2,580 2,600 2,580 2,600 14,000
1992/07/31 2,600 2,610 2,550 2,580 43,000
1992/07/30 2,660 2,660 2,600 2,600 60,000
1992/07/29 2,660 2,660 2,660 2,660 12,000
1992/07/28 2,650 2,670 2,600 2,660 32,000
1992/07/24 2,650 2,680 2,650 2,670 23,000
1992/07/23 2,600 2,650 2,600 2,650 13,000
1992/07/22 2,770 2,800 2,650 2,670 43,000
1992/07/21 2,700 2,700 2,690 2,700 48,000
1992/07/20 2,880 2,900 2,770 2,770 24,000
1992/07/17 2,980 2,980 2,910 2,920 17,000
1992/07/16 2,960 2,980 2,960 2,980 6,000
1992/07/15 2,920 2,920 2,920 2,920 2,000
1992/07/14 3,010 3,010 2,960 2,970 5,000
1992/07/13 2,960 3,030 2,960 3,030 21,000
1992/07/10 2,950 2,990 2,910 2,960 33,000
1992/07/09 3,010 3,010 2,950 2,950 13,000
1992/07/07 2,990 2,990 2,990 2,990 8,000
1992/07/06 2,950 3,030 2,950 2,990 7,000
1992/07/03 2,960 2,980 2,960 2,960 12,000
1992/07/02 2,960 2,960 2,950 2,950 23,000
1992/07/01 2,830 2,900 2,830 2,900 4,000
1992/06/30 2,850 2,860 2,840 2,840 16,000
1992/06/29 2,900 2,900 2,850 2,860 23,000
1992/06/26 2,910 2,910 2,870 2,900 74,000
1992/06/24 2,910 2,910 2,890 2,910 44,000
1992/06/23 2,910 2,910 2,850 2,850 15,000
1992/06/22 2,900 2,910 2,900 2,900 40,000
1992/06/19 2,880 2,900 2,840 2,890 38,000
1992/06/18 2,910 2,910 2,880 2,900 10,000
1992/06/17 2,970 2,990 2,970 2,990 17,000
1992/06/16 2,970 3,000 2,950 2,950 19,000
1992/06/15 3,050 3,050 3,000 3,000 24,000
1992/06/12 2,910 3,000 2,910 3,000 56,000
1992/06/11 2,900 2,920 2,900 2,900 22,000
1992/06/10 2,910 2,910 2,900 2,900 26,000
1992/06/09 2,920 2,920 2,880 2,910 15,000
1992/06/08 2,900 2,920 2,900 2,920 27,000
1992/06/05 3,050 3,050 2,910 2,910 17,000
1992/06/04 3,000 3,000 3,000 3,000 15,000
1992/06/03 2,950 3,000 2,950 3,000 42,000
1992/06/02 2,950 2,950 2,950 2,950 9,000
1992/06/01 2,950 2,950 2,910 2,910 11,000
1992/05/29 2,910 2,910 2,910 2,910 8,000
1992/05/28 2,890 2,890 2,890 2,890 5,000
1992/05/27 2,890 2,900 2,890 2,900 6,000
1992/05/26 2,900 2,900 2,880 2,880 20,000
1992/05/25 2,940 2,940 2,840 2,880 19,000
1992/05/22 2,980 2,990 2,960 2,960 48,000
1992/05/21 3,090 3,090 3,030 3,050 31,000
1992/05/20 3,020 3,100 3,020 3,050 36,000
1992/05/19 3,000 3,000 2,980 3,000 21,000
1992/05/18 2,940 2,970 2,940 2,970 40,000
1992/05/15 3,000 3,040 2,970 2,970 31,000
1992/05/14 2,990 3,030 2,980 3,000 40,000
1992/05/13 3,030 3,030 2,970 2,970 30,000
1992/05/12 3,080 3,080 3,030 3,030 22,000
1992/05/11 3,010 3,090 3,010 3,060 40,000
1992/05/08 2,930 2,930 2,930 2,930 2,000
1992/05/07 2,890 2,900 2,850 2,890 18,000
1992/05/06 2,850 2,850 2,850 2,850 1,000
1992/05/01 2,760 2,800 2,760 2,800 14,000
1992/04/30 2,790 2,790 2,760 2,760 21,000
1992/04/28 2,830 2,830 2,800 2,800 14,000
1992/04/27 2,810 2,820 2,810 2,820 4,000
1992/04/24 2,810 2,810 2,790 2,800 17,000
1992/04/23 2,800 2,820 2,780 2,780 51,000
1992/04/22 2,880 2,880 2,840 2,850 57,000
1992/04/21 2,880 2,880 2,880 2,880 16,000
1992/04/20 2,900 2,920 2,880 2,880 26,000
1992/04/17 2,930 2,930 2,900 2,900 20,000
1992/04/16 2,900 2,950 2,900 2,930 81,000
1992/04/15 2,880 2,900 2,880 2,900 16,000
1992/04/14 2,800 2,850 2,760 2,850 12,000
1992/04/13 2,800 2,870 2,800 2,840 17,000
1992/04/10 2,760 2,810 2,760 2,800 59,000
1992/04/09 2,750 2,800 2,750 2,750 28,000
1992/04/08 2,810 2,850 2,760 2,760 13,000
1992/04/07 2,850 2,860 2,800 2,850 11,000
1992/04/06 2,830 2,850 2,750 2,850 22,000
1992/04/03 2,810 2,810 2,750 2,800 19,000
1992/04/02 2,930 2,930 2,790 2,790 75,000
1992/04/01 3,000 3,000 2,940 2,950 33,000
1992/03/31 3,000 3,020 2,980 2,980 29,000
1992/03/30 3,000 3,000 2,970 3,000 15,000
1992/03/27 3,050 3,050 3,000 3,000 38,000
1992/03/26 3,110 3,110 3,050 3,050 4,000
1992/03/25 3,010 3,110 3,000 3,100 85,000
1992/03/24 3,100 3,100 3,000 3,000 12,000
1992/03/23 3,250 3,250 3,100 3,100 22,000
1992/03/19 3,150 3,200 3,150 3,180 49,000
1992/03/18 3,100 3,190 3,080 3,150 34,000
1992/03/17 3,200 3,200 3,100 3,120 12,000
1992/03/16 3,240 3,240 3,200 3,200 12,000
1992/03/13 3,270 3,270 3,240 3,250 16,000
1992/03/12 3,280 3,280 3,200 3,200 29,000
1992/03/11 3,340 3,340 3,300 3,300 11,000
1992/03/10 3,350 3,350 3,340 3,340 35,000
1992/03/09 3,380 3,400 3,340 3,350 47,000
1992/03/06 3,370 3,420 3,370 3,380 9,000
1992/03/05 3,400 3,400 3,360 3,360 30,000
1992/03/04 3,430 3,430 3,400 3,400 6,000
1992/03/03 3,370 3,400 3,370 3,380 14,000
1992/03/02 3,340 3,350 3,340 3,350 11,000
1992/02/28 3,340 3,350 3,340 3,340 11,000
1992/02/27 3,330 3,350 3,320 3,330 51,000
1992/02/26 3,400 3,430 3,370 3,380 23,000
1992/02/24 3,500 3,500 3,490 3,500 16,000
1992/02/21 3,410 3,410 3,410 3,410 1,000
1992/02/20 3,330 3,360 3,300 3,360 24,000
1992/02/19 3,370 3,370 3,300 3,310 61,000
1992/02/18 3,370 3,380 3,370 3,380 6,000
1992/02/17 3,400 3,400 3,370 3,370 18,000
1992/02/14 3,430 3,430 3,410 3,410 19,000
1992/02/13 3,480 3,480 3,430 3,430 6,000
1992/02/12 3,540 3,540 3,480 3,480 5,000
1992/02/10 3,630 3,630 3,550 3,550 14,000
1992/02/07 3,750 3,750 3,610 3,640 31,000
1992/02/06 3,550 3,690 3,550 3,690 81,000
1992/02/05 3,560 3,570 3,550 3,570 13,000
1992/02/04 3,510 3,550 3,510 3,550 17,000
1992/02/03 3,510 3,540 3,500 3,540 22,000
1992/01/31 3,410 3,500 3,390 3,460 62,000
1992/01/30 3,300 3,360 3,300 3,360 69,000
1992/01/29 3,310 3,320 3,300 3,300 36,000
1992/01/28 3,340 3,340 3,260 3,290 40,000
1992/01/27 3,400 3,410 3,350 3,350 80,000
1992/01/24 3,440 3,450 3,440 3,450 62,000
1992/01/23 3,510 3,510 3,450 3,450 59,000
1992/01/22 3,440 3,500 3,440 3,460 27,000
1992/01/21 3,500 3,500 3,480 3,480 9,000
1992/01/20 3,550 3,600 3,500 3,530 43,000
1992/01/17 3,650 3,650 3,510 3,550 36,000
1992/01/16 3,680 3,700 3,650 3,650 6,000
1992/01/14 3,720 3,740 3,700 3,700 23,000
1992/01/13 3,810 3,810 3,770 3,770 10,000
1992/01/10 3,900 3,900 3,800 3,810 18,000
1992/01/09 3,980 3,990 3,910 3,910 10,000
1992/01/08 4,000 4,000 3,990 3,990 8,000
1992/01/07 4,000 4,050 4,000 4,050 13,000
1992/01/06 4,000 4,000 4,000 4,000 5,000

このページの先頭へ