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
1996/12/30 2,790 2,790 2,750 2,750 900
1996/12/27 2,790 2,810 2,740 2,790 36,500
1996/12/26 2,890 2,890 2,770 2,780 21,400
1996/12/25 2,870 2,890 2,830 2,890 14,400
1996/12/24 2,920 2,920 2,860 2,860 10,100
1996/12/20 2,940 2,940 2,850 2,940 16,500
1996/12/19 2,930 2,950 2,910 2,910 11,700
1996/12/18 3,000 3,000 2,950 2,950 64,100
1996/12/17 2,940 3,000 2,900 2,990 20,100
1996/12/16 3,000 3,000 2,950 2,950 11,500
1996/12/13 3,000 3,010 2,910 3,010 52,100
1996/12/12 2,910 2,920 2,900 2,900 6,900
1996/12/11 3,000 3,000 2,950 2,950 8,000
1996/12/10 3,000 3,000 2,900 2,970 36,500
1996/12/09 2,930 2,970 2,930 2,970 8,300
1996/12/06 3,000 3,000 2,870 2,900 5,300
1996/12/05 2,950 3,000 2,920 3,000 16,800
1996/12/04 2,850 2,970 2,850 2,970 19,600
1996/12/03 2,870 2,890 2,850 2,880 11,800
1996/12/02 2,970 2,970 2,850 2,850 4,500
1996/11/29 2,940 2,970 2,940 2,970 7,000
1996/11/28 2,950 2,970 2,950 2,950 19,500
1996/11/27 2,960 2,990 2,960 2,970 10,900
1996/11/26 2,960 3,020 2,960 2,970 23,800
1996/11/25 3,050 3,050 3,000 3,000 13,800
1996/11/22 3,000 3,050 3,000 3,050 9,900
1996/11/21 3,000 3,050 3,000 3,040 10,600
1996/11/20 3,020 3,050 3,020 3,040 65,800
1996/11/19 2,950 2,990 2,940 2,990 15,100
1996/11/18 2,930 2,950 2,910 2,950 5,700
1996/11/15 2,990 3,000 2,900 2,900 18,700
1996/11/14 2,950 2,990 2,950 2,990 18,600
1996/11/13 3,000 3,000 2,880 2,910 98,900
1996/11/12 2,980 3,010 2,980 3,010 30,900
1996/11/11 3,080 3,090 2,970 2,980 34,400
1996/11/08 3,020 3,070 2,980 3,050 21,400
1996/11/07 3,100 3,100 2,990 2,990 4,400
1996/11/06 3,010 3,080 2,950 3,080 28,600
1996/11/05 3,070 3,070 3,020 3,040 5,700
1996/11/01 3,070 3,090 3,030 3,070 51,100
1996/10/31 3,100 3,100 3,060 3,070 7,700
1996/10/30 3,110 3,110 3,040 3,090 5,400
1996/10/29 3,080 3,110 3,080 3,100 17,400
1996/10/28 3,050 3,080 3,030 3,080 58,500
1996/10/25 3,020 3,050 3,020 3,030 20,600
1996/10/24 3,070 3,090 3,070 3,070 6,300
1996/10/23 3,060 3,100 3,060 3,100 15,600
1996/10/22 3,150 3,150 3,080 3,080 31,200
1996/10/21 3,180 3,180 3,180 3,180 2,400
1996/10/18 3,200 3,200 3,180 3,180 11,200
1996/10/17 3,190 3,230 3,190 3,200 50,600
1996/10/16 3,220 3,230 3,180 3,200 5,900
1996/10/15 3,170 3,240 3,160 3,240 38,300
1996/10/14 3,150 3,150 3,130 3,150 4,500
1996/10/11 3,110 3,150 3,100 3,150 7,100
1996/10/09 3,140 3,150 3,100 3,120 9,500
1996/10/08 3,170 3,180 3,160 3,170 10,700
1996/10/07 3,170 3,170 3,140 3,160 16,300
1996/10/04 3,180 3,240 3,180 3,220 18,100
1996/10/03 3,210 3,220 3,200 3,220 24,800
1996/10/02 3,240 3,240 3,180 3,210 11,700
1996/10/01 3,190 3,220 3,180 3,210 119,500
1996/09/30 3,220 3,220 3,190 3,190 18,000
1996/09/27 3,250 3,250 3,200 3,220 11,000
1996/09/26 3,180 3,250 3,180 3,240 24,000
1996/09/25 3,170 3,220 3,170 3,180 12,000
1996/09/24 3,190 3,190 3,150 3,150 25,000
1996/09/20 3,240 3,240 3,180 3,230 26,000
1996/09/19 3,210 3,230 3,180 3,230 17,000
1996/09/18 3,220 3,220 3,210 3,220 82,000
1996/09/17 3,240 3,240 3,210 3,210 45,000
1996/09/13 3,140 3,230 3,140 3,230 44,000
1996/09/12 3,160 3,170 3,110 3,170 63,000
1996/09/11 3,230 3,230 3,160 3,160 16,000
1996/09/10 3,230 3,290 3,230 3,240 640,000
1996/09/09 3,190 3,240 3,190 3,230 613,000
1996/09/06 3,240 3,240 3,190 3,190 48,000
1996/09/05 3,180 3,200 3,180 3,200 6,000
1996/09/04 3,150 3,180 3,150 3,180 14,000
1996/09/03 3,190 3,190 3,150 3,180 14,000
1996/09/02 3,150 3,170 3,140 3,170 9,000
1996/08/30 3,140 3,160 3,130 3,150 56,000
1996/08/29 3,130 3,130 3,130 3,130 8,000
1996/08/28 3,160 3,210 3,160 3,160 7,000
1996/08/27 3,190 3,190 3,190 3,190 1,000
1996/08/26 3,210 3,230 3,200 3,200 31,000
1996/08/23 3,230 3,230 3,200 3,210 40,000
1996/08/22 3,260 3,260 3,220 3,260 15,000
1996/08/21 3,240 3,260 3,240 3,260 40,000
1996/08/20 3,270 3,270 3,230 3,240 12,000
1996/08/19 3,240 3,270 3,240 3,240 10,000
1996/08/16 3,240 3,240 3,220 3,240 23,000
1996/08/15 3,290 3,290 3,230 3,230 51,000
1996/08/14 3,230 3,280 3,230 3,280 20,000
1996/08/13 3,230 3,250 3,230 3,250 45,000
1996/08/12 3,200 3,240 3,200 3,240 28,000
1996/08/09 3,250 3,250 3,240 3,240 24,000
1996/08/08 3,220 3,240 3,220 3,240 22,000
1996/08/07 3,210 3,250 3,200 3,220 37,000
1996/08/06 3,240 3,240 3,200 3,220 52,000
1996/08/05 3,290 3,290 3,280 3,280 25,000
1996/08/02 3,290 3,290 3,260 3,290 30,000
1996/08/01 3,290 3,290 3,220 3,290 129,000
1996/07/31 3,230 3,260 3,230 3,260 14,000
1996/07/30 3,240 3,260 3,240 3,260 22,000
1996/07/29 3,220 3,250 3,220 3,240 29,000
1996/07/26 3,250 3,250 3,200 3,240 445,000
1996/07/25 3,160 3,190 3,160 3,190 43,000
1996/07/24 3,160 3,160 3,160 3,160 10,000
1996/07/23 3,130 3,170 3,120 3,170 149,000
1996/07/22 3,160 3,160 3,110 3,110 33,000
1996/07/19 3,150 3,200 3,150 3,200 16,000
1996/07/18 3,190 3,190 3,150 3,190 12,000
1996/07/17 3,160 3,170 3,160 3,170 7,000
1996/07/16 3,160 3,170 3,160 3,160 25,000
1996/07/15 3,160 3,180 3,160 3,170 26,000
1996/07/12 3,190 3,190 3,160 3,190 36,000
1996/07/11 3,170 3,180 3,170 3,180 5,000
1996/07/10 3,200 3,200 3,180 3,180 22,000
1996/07/09 3,200 3,200 3,200 3,200 25,000
1996/07/08 3,190 3,200 3,170 3,200 38,000
1996/07/05 3,160 3,220 3,160 3,200 29,000
1996/07/04 3,210 3,220 3,190 3,190 12,000
1996/07/03 3,210 3,220 3,210 3,220 12,000
1996/07/02 3,280 3,280 3,220 3,220 26,000
1996/07/01 3,260 3,260 3,230 3,250 5,000
1996/06/28 3,290 3,290 3,240 3,240 13,000
1996/06/27 3,240 3,290 3,240 3,260 27,000
1996/06/26 3,220 3,260 3,200 3,260 17,000
1996/06/25 3,240 3,280 3,200 3,200 25,000
1996/06/24 3,290 3,300 3,250 3,250 40,000
1996/06/21 3,280 3,300 3,260 3,300 146,000
1996/06/20 3,290 3,300 3,270 3,300 98,000
1996/06/19 3,290 3,290 3,250 3,260 107,000
1996/06/18 3,300 3,300 3,260 3,290 26,000
1996/06/17 3,300 3,300 3,250 3,250 65,000
1996/06/14 3,250 3,300 3,250 3,300 405,000
1996/06/13 3,290 3,300 3,270 3,300 21,000
1996/06/12 3,210 3,270 3,210 3,270 5,000
1996/06/11 3,140 3,210 3,140 3,210 36,000
1996/06/10 3,230 3,230 3,190 3,190 38,000
1996/06/07 3,300 3,300 3,250 3,250 23,000
1996/06/06 3,290 3,300 3,290 3,300 65,000
1996/06/05 3,240 3,310 3,240 3,300 177,000
1996/06/04 3,250 3,270 3,220 3,270 28,000
1996/06/03 3,240 3,250 3,230 3,230 25,000
1996/05/31 3,280 3,280 3,250 3,260 30,000
1996/05/30 3,300 3,300 3,240 3,250 138,000
1996/05/29 3,260 3,270 3,220 3,270 13,000
1996/05/28 3,180 3,250 3,180 3,250 24,000
1996/05/27 3,210 3,210 3,180 3,180 28,000
1996/05/24 3,170 3,200 3,160 3,200 45,000
1996/05/23 3,130 3,140 3,120 3,140 55,000
1996/05/22 3,130 3,160 3,090 3,140 63,000
1996/05/21 3,150 3,150 3,100 3,100 33,000
1996/05/20 3,180 3,180 3,150 3,150 23,000
1996/05/17 3,150 3,170 3,120 3,150 46,000
1996/05/16 3,180 3,190 3,170 3,170 13,000
1996/05/15 3,080 3,190 3,080 3,190 36,000
1996/05/14 3,110 3,130 3,110 3,130 19,000
1996/05/13 3,190 3,200 3,110 3,110 28,000
1996/05/10 3,210 3,210 3,190 3,190 19,000
1996/05/09 3,260 3,260 3,180 3,190 124,000
1996/05/08 3,280 3,280 3,250 3,260 33,000
1996/05/07 3,290 3,300 3,250 3,250 64,000
1996/05/02 3,350 3,350 3,280 3,300 51,000
1996/05/01 3,290 3,300 3,280 3,300 31,000
1996/04/30 3,250 3,300 3,250 3,290 20,000
1996/04/26 3,250 3,260 3,240 3,260 81,000
1996/04/25 3,140 3,240 3,140 3,240 179,000
1996/04/24 3,140 3,160 3,100 3,130 21,000
1996/04/23 3,200 3,200 3,160 3,160 17,000
1996/04/22 3,160 3,200 3,160 3,190 25,000
1996/04/19 3,180 3,180 3,110 3,160 21,000
1996/04/18 3,180 3,180 3,160 3,160 56,000
1996/04/17 3,170 3,170 3,140 3,140 23,000
1996/04/16 3,170 3,170 3,120 3,160 59,000
1996/04/15 3,200 3,240 3,180 3,180 64,000
1996/04/12 3,180 3,190 3,180 3,180 39,000
1996/04/11 3,170 3,180 3,140 3,180 70,000
1996/04/10 3,140 3,180 3,130 3,180 17,000
1996/04/09 3,130 3,170 3,130 3,160 21,000
1996/04/08 3,130 3,150 3,130 3,130 35,000
1996/04/05 3,120 3,150 3,120 3,130 30,000
1996/04/04 3,090 3,140 3,080 3,110 15,000
1996/04/03 3,040 3,140 3,040 3,080 93,000
1996/04/02 3,050 3,070 3,030 3,050 38,000
1996/04/01 3,000 3,060 3,000 3,060 60,000
1996/03/29 2,970 3,000 2,970 3,000 57,000
1996/03/28 2,970 2,970 2,970 2,970 14,000
1996/03/27 2,990 2,990 2,990 2,990 7,000
1996/03/26 2,930 2,970 2,910 2,910 15,000
1996/03/25 2,980 2,980 2,950 2,950 33,000
1996/03/22 2,920 2,980 2,920 2,980 31,000
1996/03/21 2,910 2,990 2,910 2,990 30,000
1996/03/19 2,990 2,990 2,930 2,930 9,000
1996/03/18 2,940 2,940 2,910 2,910 8,000
1996/03/15 2,920 2,920 2,900 2,900 53,000
1996/03/14 2,930 2,940 2,920 2,920 13,000
1996/03/13 2,930 2,980 2,930 2,970 18,000
1996/03/12 2,990 3,000 2,960 3,000 27,000
1996/03/11 2,970 3,000 2,920 3,000 33,000
1996/03/08 2,840 3,000 2,840 3,000 117,000
1996/03/07 3,000 3,000 2,920 2,920 32,000
1996/03/06 2,950 3,000 2,950 2,990 17,000
1996/03/05 3,000 3,020 2,990 2,990 36,000
1996/03/04 3,030 3,030 3,000 3,000 20,000
1996/03/01 3,000 3,000 2,970 3,000 36,000
1996/02/29 2,970 3,000 2,970 3,000 41,000
1996/02/28 3,000 3,010 2,980 3,010 52,000
1996/02/27 2,990 3,000 2,980 2,990 21,000
1996/02/26 3,020 3,030 2,980 3,030 38,000
1996/02/23 2,980 3,020 2,980 3,010 70,000
1996/02/22 3,030 3,050 3,000 3,030 82,000
1996/02/21 2,970 3,070 2,960 3,070 100,000
1996/02/20 2,920 2,950 2,900 2,950 65,000
1996/02/19 2,890 2,920 2,890 2,900 43,000
1996/02/16 2,830 2,860 2,830 2,860 37,000
1996/02/15 2,830 2,860 2,820 2,820 13,000
1996/02/14 2,800 2,820 2,790 2,810 41,000
1996/02/13 2,820 2,820 2,790 2,790 50,000
1996/02/09 2,820 2,820 2,800 2,800 41,000
1996/02/08 2,800 2,850 2,800 2,820 14,000
1996/02/07 2,760 2,800 2,760 2,800 32,000
1996/02/06 2,740 2,800 2,740 2,800 23,000
1996/02/05 2,800 2,800 2,770 2,780 36,000
1996/02/02 2,790 2,800 2,740 2,800 59,000
1996/02/01 2,800 2,800 2,780 2,800 30,000
1996/01/31 2,810 2,810 2,790 2,800 21,000
1996/01/30 2,790 2,820 2,790 2,810 29,000
1996/01/29 2,780 2,800 2,780 2,790 30,000
1996/01/26 2,760 2,800 2,740 2,800 23,000
1996/01/25 2,800 2,800 2,780 2,780 30,000
1996/01/24 2,770 2,770 2,740 2,770 46,000
1996/01/23 2,790 2,790 2,780 2,780 20,000
1996/01/22 2,830 2,830 2,770 2,780 23,000
1996/01/19 2,770 2,770 2,720 2,770 7,000
1996/01/18 2,800 2,800 2,770 2,780 25,000
1996/01/17 2,770 2,800 2,760 2,780 35,000
1996/01/16 2,800 2,800 2,780 2,780 25,000
1996/01/12 2,820 2,830 2,800 2,800 54,000
1996/01/11 2,800 2,800 2,770 2,800 53,000
1996/01/10 2,790 2,820 2,790 2,800 35,000
1996/01/09 2,840 2,840 2,790 2,820 39,000
1996/01/08 2,830 2,840 2,760 2,800 52,000
1996/01/05 2,840 2,840 2,750 2,820 119,000
1996/01/04 2,840 2,840 2,770 2,810 36,000

このページの先頭へ