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
2001/12/28 1,529 1,550 1,522 1,550 19,500
2001/12/27 1,503 1,520 1,500 1,520 14,300
2001/12/26 1,520 1,520 1,500 1,503 16,500
2001/12/25 1,540 1,540 1,502 1,518 13,300
2001/12/21 1,500 1,545 1,500 1,545 20,400
2001/12/20 1,548 1,549 1,530 1,548 21,400
2001/12/19 1,510 1,548 1,492 1,548 25,100
2001/12/18 1,500 1,525 1,500 1,525 15,900
2001/12/17 1,500 1,525 1,500 1,500 12,000
2001/12/14 1,500 1,521 1,500 1,501 92,600
2001/12/13 1,570 1,574 1,540 1,550 11,300
2001/12/12 1,530 1,594 1,530 1,579 18,400
2001/12/11 1,555 1,565 1,521 1,521 19,500
2001/12/10 1,560 1,580 1,560 1,563 9,100
2001/12/07 1,585 1,595 1,560 1,560 8,000
2001/12/06 1,585 1,615 1,580 1,599 16,100
2001/12/05 1,585 1,605 1,581 1,585 17,900
2001/12/04 1,580 1,592 1,569 1,587 12,100
2001/12/03 1,580 1,599 1,560 1,561 19,000
2001/11/30 1,619 1,621 1,580 1,580 16,400
2001/11/29 1,572 1,600 1,572 1,599 12,800
2001/11/28 1,600 1,609 1,580 1,580 12,200
2001/11/27 1,639 1,649 1,601 1,601 12,800
2001/11/26 1,630 1,630 1,619 1,628 24,600
2001/11/22 1,600 1,604 1,580 1,600 7,300
2001/11/21 1,585 1,600 1,580 1,580 19,300
2001/11/20 1,630 1,630 1,585 1,585 15,200
2001/11/19 1,600 1,630 1,585 1,585 16,100
2001/11/16 1,600 1,601 1,580 1,595 8,900
2001/11/15 1,530 1,600 1,529 1,600 36,800
2001/11/14 1,560 1,560 1,542 1,542 43,000
2001/11/13 1,580 1,590 1,580 1,590 5,800
2001/11/12 1,613 1,627 1,593 1,593 6,800
2001/11/09 1,650 1,650 1,591 1,593 19,500
2001/11/08 1,625 1,650 1,610 1,613 9,400
2001/11/07 1,645 1,650 1,600 1,600 10,100
2001/11/06 1,655 1,659 1,650 1,658 11,100
2001/11/05 1,650 1,675 1,650 1,655 10,300
2001/11/02 1,660 1,675 1,650 1,651 21,400
2001/11/01 1,700 1,700 1,651 1,651 17,600
2001/10/31 1,674 1,675 1,662 1,675 16,000
2001/10/30 1,690 1,691 1,660 1,677 12,400
2001/10/29 1,703 1,703 1,685 1,700 8,900
2001/10/26 1,695 1,720 1,695 1,703 19,400
2001/10/25 1,700 1,719 1,685 1,690 33,800
2001/10/24 1,676 1,720 1,676 1,708 24,700
2001/10/23 1,690 1,695 1,680 1,689 17,900
2001/10/22 1,655 1,685 1,650 1,685 18,000
2001/10/19 1,650 1,650 1,630 1,650 21,800
2001/10/18 1,655 1,672 1,651 1,654 10,000
2001/10/17 1,652 1,699 1,650 1,663 18,000
2001/10/16 1,650 1,700 1,640 1,700 25,500
2001/10/15 1,640 1,700 1,632 1,660 7,500
2001/10/12 1,680 1,700 1,671 1,700 20,700
2001/10/11 1,680 1,700 1,660 1,700 13,700
2001/10/10 1,651 1,680 1,645 1,650 11,800
2001/10/09 1,690 1,698 1,630 1,640 21,200
2001/10/05 1,703 1,744 1,703 1,725 10,700
2001/10/04 1,748 1,749 1,737 1,747 28,000
2001/10/03 1,760 1,760 1,700 1,750 21,600
2001/10/02 1,740 1,749 1,701 1,743 29,500
2001/10/01 1,678 1,750 1,651 1,742 34,000
2001/09/28 1,620 1,700 1,600 1,700 41,100
2001/09/27 1,600 1,601 1,593 1,600 16,300
2001/09/26 1,585 1,590 1,562 1,590 20,900
2001/09/25 1,600 1,600 1,550 1,562 15,900
2001/09/21 1,510 1,551 1,500 1,550 26,800
2001/09/20 1,569 1,569 1,500 1,550 30,900
2001/09/19 1,600 1,600 1,512 1,574 25,600
2001/09/18 1,480 1,488 1,479 1,480 40,100
2001/09/17 1,560 1,561 1,460 1,482 33,900
2001/09/14 1,550 1,579 1,531 1,579 49,300
2001/09/13 1,500 1,500 1,450 1,479 41,800
2001/09/12 1,500 1,550 1,480 1,480 78,900
2001/09/11 1,600 1,630 1,600 1,630 15,200
2001/09/10 1,634 1,634 1,605 1,610 17,600
2001/09/07 1,650 1,651 1,620 1,621 20,400
2001/09/06 1,630 1,650 1,625 1,650 19,700
2001/09/05 1,661 1,661 1,630 1,634 24,300
2001/09/04 1,652 1,677 1,650 1,670 28,900
2001/09/03 1,700 1,700 1,650 1,652 46,600
2001/08/31 1,680 1,698 1,671 1,671 19,000
2001/08/30 1,681 1,700 1,660 1,700 33,500
2001/08/29 1,720 1,745 1,687 1,687 22,300
2001/08/28 1,710 1,750 1,706 1,750 17,600
2001/08/27 1,710 1,730 1,710 1,712 13,600
2001/08/24 1,705 1,717 1,700 1,710 16,400
2001/08/23 1,710 1,724 1,705 1,705 21,600
2001/08/22 1,716 1,719 1,708 1,708 13,400
2001/08/21 1,744 1,744 1,716 1,716 11,300
2001/08/20 1,730 1,748 1,725 1,725 13,700
2001/08/17 1,746 1,760 1,737 1,737 10,100
2001/08/16 1,750 1,775 1,737 1,742 13,800
2001/08/15 1,760 1,770 1,735 1,762 27,300
2001/08/14 1,770 1,777 1,760 1,760 16,700
2001/08/13 1,750 1,764 1,750 1,759 7,400
2001/08/10 1,745 1,760 1,744 1,760 14,300
2001/08/09 1,765 1,770 1,744 1,744 21,200
2001/08/08 1,800 1,803 1,785 1,794 18,700
2001/08/07 1,750 1,803 1,750 1,799 8,700
2001/08/06 1,800 1,812 1,800 1,803 30,000
2001/08/03 1,830 1,830 1,800 1,800 12,200
2001/08/02 1,829 1,850 1,776 1,830 30,200
2001/08/01 1,770 1,770 1,750 1,769 17,300
2001/07/31 1,722 1,760 1,721 1,750 21,100
2001/07/30 1,780 1,780 1,730 1,731 31,200
2001/07/27 1,750 1,789 1,743 1,761 35,500
2001/07/26 1,750 1,760 1,741 1,749 12,300
2001/07/25 1,750 1,760 1,746 1,750 16,300
2001/07/24 1,700 1,750 1,700 1,750 28,500
2001/07/23 1,750 1,760 1,735 1,750 17,000
2001/07/19 1,750 1,780 1,740 1,750 30,800
2001/07/18 1,765 1,790 1,751 1,760 35,200
2001/07/17 1,760 1,789 1,760 1,768 13,900
2001/07/16 1,798 1,811 1,790 1,790 8,200
2001/07/13 1,811 1,815 1,800 1,803 4,800
2001/07/12 1,810 1,810 1,791 1,810 12,500
2001/07/11 1,760 1,811 1,760 1,810 17,200
2001/07/10 1,779 1,800 1,766 1,800 22,900
2001/07/09 1,790 1,797 1,779 1,783 17,100
2001/07/06 1,844 1,860 1,803 1,804 16,000
2001/07/05 1,852 1,860 1,848 1,857 19,300
2001/07/04 1,857 1,869 1,826 1,850 8,600
2001/07/03 1,900 1,900 1,869 1,869 17,500
2001/07/02 1,899 1,900 1,810 1,889 21,800
2001/06/29 1,890 1,914 1,889 1,899 41,700
2001/06/28 1,835 1,850 1,820 1,850 20,100
2001/06/27 1,834 1,850 1,834 1,850 10,100
2001/06/26 1,830 1,850 1,825 1,850 16,000
2001/06/25 1,830 1,840 1,826 1,830 17,400
2001/06/22 1,789 1,830 1,789 1,830 32,600
2001/06/21 1,790 1,790 1,778 1,784 33,900
2001/06/20 1,800 1,811 1,790 1,790 21,700
2001/06/19 1,830 1,846 1,800 1,800 19,500
2001/06/18 1,840 1,850 1,760 1,830 28,300
2001/06/15 1,861 1,862 1,843 1,851 30,600
2001/06/14 1,861 1,880 1,860 1,861 10,500
2001/06/13 1,890 1,893 1,860 1,860 21,500
2001/06/12 1,890 1,909 1,860 1,890 28,300
2001/06/11 1,905 1,910 1,890 1,910 10,900
2001/06/08 1,880 1,909 1,880 1,904 84,400
2001/06/07 1,930 1,931 1,900 1,925 24,800
2001/06/06 1,950 1,955 1,933 1,933 16,500
2001/06/05 1,950 1,953 1,931 1,948 16,600
2001/06/04 1,950 1,955 1,932 1,945 17,100
2001/06/01 1,928 1,951 1,928 1,932 14,500
2001/05/31 1,943 1,950 1,928 1,928 27,800
2001/05/30 1,940 1,948 1,940 1,943 11,700
2001/05/29 1,970 1,970 1,948 1,957 8,900
2001/05/28 1,970 1,972 1,953 1,965 18,000
2001/05/25 1,950 1,970 1,940 1,952 13,100
2001/05/24 1,950 1,950 1,935 1,935 36,100
2001/05/23 1,946 1,970 1,946 1,950 14,100
2001/05/22 1,940 1,970 1,935 1,946 22,600
2001/05/21 1,971 1,998 1,930 1,930 57,400
2001/05/18 1,990 2,000 1,970 1,970 53,600
2001/05/17 1,980 1,995 1,940 1,995 24,200
2001/05/16 1,950 1,988 1,950 1,950 28,900
2001/05/15 1,990 1,992 1,960 1,960 19,700
2001/05/14 1,999 2,010 1,990 1,990 12,600
2001/05/11 2,050 2,050 2,010 2,010 31,300
2001/05/10 2,020 2,030 2,000 2,020 34,200
2001/05/09 2,005 2,030 1,990 2,030 21,200
2001/05/08 2,070 2,070 2,010 2,025 31,000
2001/05/07 2,060 2,080 2,035 2,065 39,700
2001/05/02 2,000 2,035 2,000 2,030 80,100
2001/05/01 1,964 1,990 1,964 1,990 48,100
2001/04/27 1,950 1,950 1,928 1,945 28,900
2001/04/26 1,910 1,945 1,910 1,930 25,200
2001/04/25 1,910 1,910 1,886 1,910 26,500
2001/04/24 1,900 1,901 1,885 1,900 24,900
2001/04/23 1,881 1,895 1,875 1,893 28,300
2001/04/20 1,867 1,880 1,867 1,875 27,800
2001/04/19 1,880 1,895 1,866 1,867 45,100
2001/04/18 1,890 1,890 1,865 1,867 27,200
2001/04/17 1,898 1,898 1,863 1,878 25,300
2001/04/16 1,899 1,899 1,850 1,888 31,400
2001/04/13 1,900 1,908 1,861 1,908 26,700
2001/04/12 1,900 1,930 1,890 1,890 24,300
2001/04/11 1,918 1,918 1,890 1,901 34,000
2001/04/10 1,930 1,933 1,900 1,900 24,200
2001/04/09 1,966 1,966 1,930 1,934 22,400
2001/04/06 1,979 1,979 1,930 1,936 16,100
2001/04/05 1,980 1,980 1,930 1,930 19,900
2001/04/04 1,960 1,960 1,920 1,930 24,800
2001/04/03 1,944 1,980 1,900 1,980 26,300
2001/04/02 1,901 1,919 1,890 1,898 23,300
2001/03/30 1,960 1,970 1,890 1,890 26,800
2001/03/29 1,962 1,980 1,952 1,952 34,100
2001/03/28 1,967 1,980 1,950 1,962 24,800
2001/03/27 1,970 2,000 1,950 1,997 45,800
2001/03/26 1,900 1,990 1,900 1,990 55,800
2001/03/23 1,890 1,920 1,890 1,903 36,800
2001/03/22 1,914 1,950 1,897 1,897 44,800
2001/03/21 1,830 1,980 1,830 1,980 46,700
2001/03/19 1,818 1,850 1,818 1,836 24,400
2001/03/16 1,815 1,840 1,815 1,821 24,400
2001/03/15 1,800 1,830 1,790 1,816 41,400
2001/03/14 1,828 1,833 1,810 1,832 36,600
2001/03/13 1,820 1,820 1,800 1,801 35,900
2001/03/12 1,848 1,850 1,820 1,830 34,700
2001/03/09 1,801 1,830 1,801 1,830 64,000
2001/03/08 1,810 1,836 1,810 1,823 16,100
2001/03/07 1,840 1,840 1,800 1,810 38,700
2001/03/06 1,800 1,840 1,795 1,840 34,400
2001/03/05 1,800 1,816 1,780 1,806 31,400
2001/03/02 1,800 1,800 1,760 1,760 26,800
2001/03/01 1,760 1,800 1,760 1,800 23,300
2001/02/28 1,762 1,801 1,760 1,760 46,800
2001/02/27 1,820 1,820 1,800 1,800 44,200
2001/02/26 1,780 1,842 1,772 1,810 58,900
2001/02/23 1,718 1,750 1,716 1,750 30,600
2001/02/22 1,725 1,738 1,715 1,718 23,800
2001/02/21 1,740 1,740 1,715 1,729 32,000
2001/02/20 1,721 1,740 1,715 1,740 54,900
2001/02/19 1,720 1,720 1,716 1,720 19,900
2001/02/16 1,720 1,720 1,715 1,717 31,300
2001/02/15 1,720 1,726 1,717 1,720 44,500
2001/02/14 1,720 1,725 1,715 1,719 17,500
2001/02/13 1,725 1,725 1,715 1,720 35,400
2001/02/09 1,717 1,725 1,717 1,720 29,700
2001/02/08 1,721 1,724 1,720 1,720 20,400
2001/02/07 1,721 1,725 1,720 1,720 16,900
2001/02/06 1,725 1,725 1,720 1,720 23,100
2001/02/05 1,729 1,730 1,725 1,725 25,400
2001/02/02 1,723 1,730 1,721 1,722 21,100
2001/02/01 1,729 1,729 1,720 1,723 15,000
2001/01/31 1,730 1,730 1,721 1,730 25,300
2001/01/30 1,730 1,730 1,711 1,724 20,900
2001/01/29 1,730 1,731 1,726 1,730 26,100
2001/01/26 1,749 1,749 1,725 1,731 59,800
2001/01/25 1,721 1,738 1,700 1,715 47,800
2001/01/24 1,710 1,731 1,706 1,730 19,500
2001/01/23 1,702 1,720 1,700 1,720 51,800
2001/01/22 1,705 1,750 1,705 1,731 44,200
2001/01/19 1,699 1,740 1,687 1,700 83,200
2001/01/18 1,760 1,760 1,652 1,700 115,000
2001/01/17 1,750 1,760 1,720 1,721 38,600
2001/01/16 1,705 1,750 1,705 1,750 40,500
2001/01/15 1,681 1,720 1,681 1,700 24,100
2001/01/12 1,700 1,729 1,680 1,711 46,500
2001/01/11 1,700 1,750 1,680 1,731 101,800
2001/01/10 1,770 1,770 1,700 1,714 64,600
2001/01/09 1,790 1,790 1,760 1,770 33,900
2001/01/05 1,800 1,823 1,788 1,788 49,100
2001/01/04 1,820 1,848 1,800 1,800 22,000

このページの先頭へ