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
1998/12/30 2,430 2,435 2,360 2,360 10,700
1998/12/29 2,350 2,430 2,350 2,430 35,200
1998/12/28 2,350 2,370 2,315 2,335 6,700
1998/12/25 2,330 2,370 2,320 2,350 8,800
1998/12/24 2,325 2,330 2,310 2,325 22,800
1998/12/22 2,445 2,445 2,325 2,330 5,000
1998/12/21 2,400 2,445 2,400 2,445 36,100
1998/12/18 2,400 2,405 2,380 2,380 13,900
1998/12/17 2,315 2,360 2,310 2,360 42,900
1998/12/16 2,335 2,375 2,325 2,340 16,500
1998/12/15 2,410 2,440 2,375 2,375 12,700
1998/12/14 2,480 2,480 2,360 2,450 17,200
1998/12/11 2,515 2,515 2,475 2,500 114,600
1998/12/10 2,470 2,505 2,455 2,490 83,200
1998/12/09 2,400 2,465 2,380 2,465 20,100
1998/12/08 2,450 2,465 2,390 2,390 51,600
1998/12/07 2,400 2,450 2,400 2,440 11,700
1998/12/04 2,350 2,410 2,340 2,410 6,200
1998/12/03 2,405 2,420 2,350 2,355 11,900
1998/12/02 2,420 2,450 2,350 2,450 12,200
1998/12/01 2,385 2,400 2,380 2,390 39,600
1998/11/30 2,400 2,400 2,340 2,385 7,900
1998/11/27 2,350 2,380 2,350 2,380 10,400
1998/11/26 2,390 2,400 2,355 2,400 21,500
1998/11/25 2,365 2,380 2,325 2,380 34,300
1998/11/24 2,310 2,385 2,300 2,370 98,700
1998/11/20 2,355 2,355 2,300 2,300 27,100
1998/11/19 2,325 2,365 2,325 2,350 8,300
1998/11/18 2,360 2,360 2,310 2,330 9,200
1998/11/17 2,300 2,340 2,290 2,320 13,400
1998/11/16 2,350 2,400 2,340 2,340 11,500
1998/11/13 2,300 2,300 2,270 2,300 14,200
1998/11/12 2,285 2,350 2,285 2,300 5,900
1998/11/11 2,270 2,365 2,270 2,365 13,200
1998/11/10 2,285 2,320 2,275 2,280 23,200
1998/11/09 2,310 2,310 2,280 2,285 22,300
1998/11/06 2,310 2,340 2,290 2,330 24,600
1998/11/05 2,320 2,340 2,305 2,310 28,400
1998/11/04 2,340 2,370 2,340 2,340 13,900
1998/11/02 2,320 2,390 2,320 2,340 5,100
1998/10/30 2,400 2,400 2,310 2,390 9,000
1998/10/29 2,350 2,400 2,300 2,400 15,000
1998/10/28 2,400 2,400 2,350 2,350 40,500
1998/10/27 2,380 2,400 2,380 2,395 27,300
1998/10/26 2,410 2,410 2,385 2,400 25,600
1998/10/23 2,400 2,420 2,400 2,405 7,300
1998/10/22 2,380 2,450 2,380 2,420 30,100
1998/10/21 2,490 2,500 2,360 2,450 215,800
1998/10/20 2,360 2,360 2,275 2,330 39,700
1998/10/19 2,300 2,360 2,300 2,330 18,300
1998/10/16 2,270 2,290 2,255 2,255 51,200
1998/10/15 2,230 2,245 2,200 2,230 59,200
1998/10/14 2,230 2,300 2,230 2,245 11,200
1998/10/13 2,320 2,320 2,225 2,250 8,300
1998/10/12 2,300 2,340 2,220 2,320 16,900
1998/10/09 2,250 2,250 2,225 2,225 27,700
1998/10/08 2,295 2,300 2,250 2,250 11,600
1998/10/07 2,300 2,300 2,265 2,300 8,400
1998/10/06 2,270 2,310 2,250 2,260 8,000
1998/10/05 2,360 2,360 2,300 2,300 4,200
1998/10/02 2,370 2,380 2,345 2,350 27,900
1998/10/01 2,400 2,400 2,290 2,380 33,700
1998/09/30 2,350 2,415 2,350 2,410 60,900
1998/09/29 2,390 2,390 2,300 2,380 6,400
1998/09/28 2,315 2,370 2,315 2,350 15,200
1998/09/25 2,300 2,300 2,275 2,275 16,500
1998/09/24 2,300 2,390 2,300 2,320 11,700
1998/09/22 2,300 2,340 2,270 2,315 51,700
1998/09/21 2,370 2,380 2,330 2,330 39,600
1998/09/18 2,250 2,370 2,210 2,370 52,900
1998/09/17 2,300 2,300 2,270 2,275 7,200
1998/09/16 2,285 2,340 2,285 2,300 16,800
1998/09/14 2,215 2,300 2,215 2,285 6,400
1998/09/11 2,240 2,295 2,200 2,210 86,800
1998/09/10 2,300 2,355 2,300 2,305 8,400
1998/09/09 2,350 2,350 2,305 2,335 9,100
1998/09/08 2,260 2,345 2,260 2,300 24,100
1998/09/07 2,200 2,365 2,200 2,300 23,400
1998/09/04 2,250 2,250 2,150 2,205 75,700
1998/09/03 2,370 2,370 2,260 2,280 45,500
1998/09/02 2,420 2,420 2,370 2,370 9,300
1998/09/01 2,325 2,400 2,280 2,370 30,100
1998/08/31 2,300 2,395 2,290 2,365 11,200
1998/08/28 2,300 2,325 2,300 2,310 12,600
1998/08/27 2,310 2,350 2,300 2,325 10,400
1998/08/26 2,425 2,425 2,300 2,320 20,900
1998/08/25 2,400 2,435 2,400 2,425 28,700
1998/08/24 2,350 2,400 2,350 2,350 10,100
1998/08/21 2,350 2,430 2,350 2,400 4,700
1998/08/20 2,435 2,435 2,380 2,430 13,400
1998/08/19 2,435 2,465 2,430 2,435 7,100
1998/08/18 2,380 2,400 2,380 2,380 14,100
1998/08/17 2,435 2,460 2,300 2,330 7,400
1998/08/14 2,420 2,440 2,420 2,440 17,200
1998/08/13 2,420 2,430 2,390 2,420 6,400
1998/08/12 2,360 2,410 2,345 2,380 16,700
1998/08/11 2,445 2,445 2,350 2,400 43,200
1998/08/10 2,425 2,460 2,400 2,460 14,700
1998/08/07 2,465 2,470 2,455 2,460 19,300
1998/08/06 2,460 2,480 2,445 2,465 36,200
1998/08/05 2,470 2,480 2,450 2,460 24,200
1998/08/04 2,500 2,500 2,470 2,470 13,000
1998/08/03 2,515 2,520 2,470 2,480 24,000
1998/07/31 2,530 2,530 2,500 2,510 25,500
1998/07/30 2,530 2,545 2,525 2,525 48,000
1998/07/29 2,510 2,510 2,485 2,485 9,700
1998/07/28 2,490 2,530 2,490 2,530 5,800
1998/07/27 2,515 2,530 2,500 2,515 10,800
1998/07/24 2,500 2,520 2,500 2,515 8,200
1998/07/23 2,500 2,525 2,500 2,515 16,900
1998/07/22 2,540 2,540 2,515 2,525 21,500
1998/07/21 2,550 2,550 2,520 2,550 28,700
1998/07/17 2,560 2,570 2,560 2,560 20,600
1998/07/16 2,535 2,570 2,530 2,570 66,400
1998/07/15 2,550 2,560 2,520 2,530 28,800
1998/07/14 2,535 2,540 2,515 2,540 18,000
1998/07/13 2,500 2,545 2,480 2,540 16,400
1998/07/10 2,550 2,550 2,490 2,540 15,600
1998/07/09 2,520 2,530 2,490 2,530 27,900
1998/07/08 2,540 2,550 2,520 2,530 40,600
1998/07/07 2,565 2,570 2,530 2,560 35,000
1998/07/06 2,600 2,600 2,550 2,560 25,900
1998/07/03 2,450 2,580 2,450 2,570 63,300
1998/07/02 2,450 2,490 2,450 2,490 28,000
1998/07/01 2,415 2,440 2,395 2,440 24,600
1998/06/30 2,400 2,450 2,400 2,425 54,800
1998/06/29 2,390 2,400 2,390 2,400 18,400
1998/06/26 2,390 2,430 2,390 2,430 11,800
1998/06/25 2,355 2,410 2,355 2,390 10,100
1998/06/24 2,320 2,355 2,320 2,355 6,200
1998/06/23 2,310 2,410 2,310 2,340 8,100
1998/06/22 2,410 2,410 2,385 2,385 26,300
1998/06/19 2,410 2,410 2,370 2,410 12,100
1998/06/18 2,400 2,450 2,400 2,430 42,300
1998/06/17 2,340 2,360 2,335 2,360 2,300
1998/06/16 2,330 2,395 2,300 2,380 5,800
1998/06/15 2,315 2,335 2,315 2,330 8,000
1998/06/12 2,375 2,400 2,360 2,385 55,600
1998/06/11 2,345 2,345 2,285 2,300 4,900
1998/06/10 2,360 2,360 2,310 2,350 5,300
1998/06/09 2,360 2,400 2,360 2,400 11,000
1998/06/08 2,410 2,440 2,410 2,440 24,200
1998/06/05 2,410 2,420 2,410 2,415 9,000
1998/06/04 2,365 2,440 2,365 2,420 22,100
1998/06/03 2,420 2,420 2,385 2,405 13,500
1998/06/02 2,420 2,420 2,380 2,420 11,000
1998/06/01 2,390 2,440 2,390 2,390 23,800
1998/05/29 2,400 2,405 2,360 2,400 8,200
1998/05/28 2,350 2,420 2,350 2,410 11,400
1998/05/27 2,405 2,405 2,360 2,360 27,600
1998/05/26 2,400 2,450 2,390 2,445 44,600
1998/05/25 2,335 2,370 2,330 2,370 22,600
1998/05/22 2,325 2,350 2,320 2,330 10,000
1998/05/21 2,315 2,350 2,315 2,320 19,100
1998/05/20 2,355 2,360 2,310 2,320 51,200
1998/05/19 2,310 2,345 2,305 2,345 9,000
1998/05/18 2,350 2,350 2,305 2,305 6,000
1998/05/15 2,310 2,320 2,305 2,305 32,400
1998/05/14 2,350 2,360 2,325 2,350 7,700
1998/05/13 2,320 2,335 2,300 2,320 16,900
1998/05/12 2,320 2,330 2,295 2,295 9,900
1998/05/11 2,270 2,320 2,270 2,320 7,600
1998/05/08 2,325 2,325 2,295 2,305 8,500
1998/05/07 2,300 2,350 2,300 2,330 9,900
1998/05/06 2,360 2,360 2,265 2,265 7,400
1998/05/01 2,265 2,360 2,265 2,320 11,300
1998/04/30 2,325 2,400 2,280 2,340 5,700
1998/04/28 2,285 2,285 2,260 2,265 9,300
1998/04/27 2,350 2,360 2,300 2,310 5,800
1998/04/24 2,375 2,400 2,310 2,350 22,500
1998/04/23 2,395 2,395 2,375 2,375 15,000
1998/04/22 2,330 2,405 2,300 2,360 48,100
1998/04/21 2,290 2,330 2,290 2,300 38,900
1998/04/20 2,255 2,275 2,255 2,275 4,100
1998/04/17 2,275 2,275 2,245 2,260 13,700
1998/04/16 2,380 2,380 2,270 2,270 27,500
1998/04/15 2,350 2,380 2,350 2,360 22,100
1998/04/14 2,320 2,360 2,320 2,350 56,600
1998/04/13 2,320 2,320 2,280 2,315 11,500
1998/04/10 2,280 2,320 2,280 2,300 16,700
1998/04/09 2,350 2,350 2,250 2,280 5,200
1998/04/08 2,180 2,350 2,180 2,350 11,700
1998/04/07 2,190 2,190 2,160 2,160 50,000
1998/04/06 2,210 2,230 2,160 2,170 76,000
1998/04/03 2,350 2,350 2,200 2,240 54,800
1998/04/02 2,300 2,310 2,260 2,270 11,300
1998/04/01 2,340 2,420 2,330 2,420 22,600
1998/03/31 2,340 2,360 2,300 2,360 26,500
1998/03/30 2,340 2,340 2,340 2,340 6,100
1998/03/27 2,350 2,360 2,340 2,360 28,000
1998/03/26 2,340 2,350 2,340 2,350 10,300
1998/03/25 2,330 2,340 2,300 2,340 11,700
1998/03/24 2,300 2,330 2,260 2,300 10,000
1998/03/23 2,260 2,300 2,260 2,300 21,700
1998/03/20 2,300 2,300 2,260 2,300 29,900
1998/03/19 2,210 2,300 2,200 2,300 15,500
1998/03/18 2,300 2,300 2,210 2,210 9,000
1998/03/17 2,300 2,320 2,220 2,220 14,300
1998/03/16 2,250 2,300 2,230 2,290 25,800
1998/03/13 2,220 2,300 2,210 2,300 23,400
1998/03/12 2,190 2,240 2,190 2,240 10,600
1998/03/11 2,170 2,200 2,150 2,200 22,600
1998/03/10 2,200 2,200 2,180 2,200 22,000
1998/03/09 2,250 2,270 2,200 2,200 26,700
1998/03/06 2,260 2,300 2,260 2,300 4,600
1998/03/05 2,270 2,280 2,260 2,260 2,100
1998/03/04 2,300 2,300 2,280 2,280 3,300
1998/03/03 2,320 2,320 2,260 2,320 10,600
1998/03/02 2,320 2,320 2,300 2,320 12,200
1998/02/27 2,300 2,320 2,290 2,320 3,800
1998/02/26 2,290 2,310 2,280 2,280 14,100
1998/02/25 2,200 2,210 2,200 2,210 3,500
1998/02/24 2,280 2,280 2,220 2,220 13,300
1998/02/23 2,250 2,250 2,250 2,250 9,500
1998/02/20 2,240 2,250 2,220 2,240 16,300
1998/02/19 2,250 2,300 2,200 2,220 59,100
1998/02/18 2,320 2,320 2,250 2,250 12,400
1998/02/17 2,300 2,330 2,300 2,330 13,500
1998/02/16 2,210 2,250 2,200 2,230 6,300
1998/02/13 2,300 2,300 2,210 2,210 10,700
1998/02/12 2,300 2,340 2,200 2,230 14,800
1998/02/10 2,340 2,350 2,320 2,340 5,600
1998/02/09 2,280 2,280 2,230 2,260 11,900
1998/02/06 2,240 2,300 2,220 2,260 12,900
1998/02/05 2,180 2,280 2,180 2,260 9,100
1998/02/04 2,300 2,300 2,210 2,260 7,400
1998/02/03 2,370 2,400 2,340 2,340 37,100
1998/02/02 2,380 2,400 2,350 2,350 38,600
1998/01/30 2,300 2,370 2,300 2,350 21,300
1998/01/29 2,300 2,350 2,270 2,350 73,200
1998/01/28 2,350 2,350 2,270 2,330 10,200
1998/01/27 2,290 2,350 2,270 2,310 9,800
1998/01/26 2,300 2,350 2,300 2,310 14,700
1998/01/23 2,200 2,300 2,200 2,260 10,500
1998/01/22 2,250 2,300 2,150 2,150 7,600
1998/01/21 2,360 2,400 2,350 2,350 15,100
1998/01/20 2,240 2,300 2,240 2,300 18,200
1998/01/19 2,250 2,250 2,190 2,240 14,200
1998/01/16 2,080 2,150 2,030 2,150 261,200
1998/01/14 2,080 2,080 2,070 2,080 10,900
1998/01/13 2,130 2,130 2,080 2,080 28,900
1998/01/12 2,100 2,180 2,100 2,130 4,300
1998/01/09 2,150 2,170 2,150 2,170 1,800
1998/01/08 2,180 2,230 2,150 2,180 23,200
1998/01/07 2,200 2,250 2,170 2,180 38,400
1998/01/06 2,260 2,260 2,200 2,240 13,600
1998/01/05 2,250 2,250 2,240 2,250 8,800

このページの先頭へ