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 |
---|---|---|---|---|---|
2002/12/30 | 1,259 | 1,270 | 1,220 | 1,221 | 5,600 |
2002/12/27 | 1,250 | 1,262 | 1,210 | 1,259 | 16,700 |
2002/12/26 | 1,235 | 1,249 | 1,195 | 1,239 | 37,400 |
2002/12/25 | 1,248 | 1,256 | 1,214 | 1,236 | 84,200 |
2002/12/24 | 1,188 | 1,280 | 1,188 | 1,254 | 84,800 |
2002/12/20 | 1,218 | 1,230 | 1,218 | 1,228 | 57,200 |
2002/12/19 | 1,203 | 1,222 | 1,190 | 1,222 | 59,000 |
2002/12/18 | 1,220 | 1,231 | 1,200 | 1,202 | 25,700 |
2002/12/17 | 1,265 | 1,266 | 1,220 | 1,231 | 36,700 |
2002/12/16 | 1,272 | 1,296 | 1,197 | 1,266 | 42,100 |
2002/12/13 | 1,286 | 1,320 | 1,285 | 1,292 | 82,500 |
2002/12/12 | 1,380 | 1,386 | 1,366 | 1,366 | 14,900 |
2002/12/11 | 1,400 | 1,400 | 1,391 | 1,395 | 25,900 |
2002/12/10 | 1,375 | 1,400 | 1,375 | 1,399 | 23,700 |
2002/12/09 | 1,379 | 1,396 | 1,379 | 1,392 | 19,000 |
2002/12/06 | 1,400 | 1,400 | 1,360 | 1,391 | 42,100 |
2002/12/05 | 1,420 | 1,430 | 1,399 | 1,410 | 67,300 |
2002/12/04 | 1,387 | 1,420 | 1,387 | 1,410 | 154,400 |
2002/12/03 | 1,422 | 1,422 | 1,395 | 1,407 | 110,900 |
2002/12/02 | 1,445 | 1,445 | 1,351 | 1,382 | 24,800 |
2002/11/29 | 1,358 | 1,410 | 1,358 | 1,410 | 40,000 |
2002/11/28 | 1,355 | 1,380 | 1,355 | 1,365 | 25,000 |
2002/11/27 | 1,320 | 1,350 | 1,320 | 1,349 | 35,200 |
2002/11/26 | 1,290 | 1,317 | 1,263 | 1,316 | 49,500 |
2002/11/25 | 1,260 | 1,269 | 1,260 | 1,263 | 47,600 |
2002/11/22 | 1,240 | 1,259 | 1,239 | 1,253 | 31,900 |
2002/11/21 | 1,269 | 1,269 | 1,234 | 1,239 | 19,000 |
2002/11/20 | 1,199 | 1,267 | 1,199 | 1,250 | 30,400 |
2002/11/19 | 1,230 | 1,230 | 1,080 | 1,177 | 78,900 |
2002/11/18 | 1,331 | 1,331 | 1,269 | 1,270 | 37,700 |
2002/11/15 | 1,312 | 1,336 | 1,312 | 1,330 | 35,200 |
2002/11/14 | 1,360 | 1,380 | 1,310 | 1,311 | 31,100 |
2002/11/13 | 1,380 | 1,402 | 1,377 | 1,380 | 10,600 |
2002/11/12 | 1,368 | 1,400 | 1,368 | 1,400 | 15,900 |
2002/11/11 | 1,386 | 1,406 | 1,382 | 1,383 | 19,600 |
2002/11/08 | 1,429 | 1,437 | 1,423 | 1,424 | 27,000 |
2002/11/07 | 1,438 | 1,438 | 1,392 | 1,423 | 23,500 |
2002/11/06 | 1,434 | 1,450 | 1,423 | 1,437 | 27,500 |
2002/11/05 | 1,420 | 1,432 | 1,392 | 1,432 | 19,800 |
2002/11/01 | 1,402 | 1,416 | 1,391 | 1,413 | 13,600 |
2002/10/31 | 1,420 | 1,427 | 1,403 | 1,412 | 9,900 |
2002/10/30 | 1,401 | 1,439 | 1,401 | 1,426 | 16,800 |
2002/10/29 | 1,430 | 1,434 | 1,415 | 1,425 | 213,900 |
2002/10/28 | 1,445 | 1,445 | 1,418 | 1,439 | 16,700 |
2002/10/25 | 1,391 | 1,425 | 1,391 | 1,425 | 28,100 |
2002/10/24 | 1,405 | 1,405 | 1,382 | 1,400 | 33,800 |
2002/10/23 | 1,421 | 1,445 | 1,415 | 1,420 | 27,400 |
2002/10/22 | 1,474 | 1,474 | 1,424 | 1,425 | 11,800 |
2002/10/21 | 1,490 | 1,490 | 1,470 | 1,472 | 18,300 |
2002/10/18 | 1,452 | 1,459 | 1,444 | 1,448 | 13,600 |
2002/10/17 | 1,427 | 1,468 | 1,427 | 1,447 | 7,100 |
2002/10/16 | 1,481 | 1,481 | 1,431 | 1,455 | 19,000 |
2002/10/15 | 1,441 | 1,459 | 1,434 | 1,459 | 13,500 |
2002/10/11 | 1,431 | 1,440 | 1,410 | 1,440 | 21,000 |
2002/10/10 | 1,440 | 1,445 | 1,402 | 1,430 | 20,800 |
2002/10/09 | 1,456 | 1,460 | 1,440 | 1,442 | 102,600 |
2002/10/08 | 1,450 | 1,461 | 1,450 | 1,456 | 19,900 |
2002/10/07 | 1,470 | 1,476 | 1,450 | 1,450 | 26,200 |
2002/10/04 | 1,476 | 1,490 | 1,473 | 1,477 | 9,600 |
2002/10/03 | 1,490 | 1,497 | 1,476 | 1,496 | 22,600 |
2002/10/02 | 1,500 | 1,500 | 1,475 | 1,476 | 11,100 |
2002/10/01 | 1,476 | 1,500 | 1,476 | 1,500 | 14,800 |
2002/09/30 | 1,518 | 1,540 | 1,501 | 1,526 | 16,100 |
2002/09/27 | 1,520 | 1,549 | 1,512 | 1,549 | 31,800 |
2002/09/26 | 1,513 | 1,520 | 1,509 | 1,512 | 21,600 |
2002/09/25 | 1,505 | 1,506 | 1,492 | 1,506 | 21,200 |
2002/09/24 | 1,500 | 1,506 | 1,481 | 1,506 | 18,800 |
2002/09/20 | 1,499 | 1,504 | 1,486 | 1,491 | 37,000 |
2002/09/19 | 1,498 | 1,510 | 1,469 | 1,469 | 28,400 |
2002/09/18 | 1,499 | 1,500 | 1,471 | 1,500 | 8,600 |
2002/09/17 | 1,469 | 1,500 | 1,459 | 1,500 | 21,400 |
2002/09/13 | 1,406 | 1,465 | 1,406 | 1,465 | 97,500 |
2002/09/12 | 1,454 | 1,471 | 1,450 | 1,466 | 37,200 |
2002/09/11 | 1,480 | 1,480 | 1,454 | 1,454 | 11,800 |
2002/09/10 | 1,461 | 1,480 | 1,460 | 1,474 | 19,800 |
2002/09/09 | 1,479 | 1,479 | 1,460 | 1,469 | 16,400 |
2002/09/06 | 1,455 | 1,471 | 1,455 | 1,460 | 22,700 |
2002/09/05 | 1,480 | 1,480 | 1,452 | 1,461 | 20,400 |
2002/09/04 | 1,457 | 1,479 | 1,450 | 1,479 | 39,600 |
2002/09/03 | 1,465 | 1,475 | 1,457 | 1,457 | 35,400 |
2002/09/02 | 1,496 | 1,496 | 1,465 | 1,468 | 25,000 |
2002/08/30 | 1,466 | 1,500 | 1,462 | 1,496 | 36,100 |
2002/08/29 | 1,500 | 1,525 | 1,486 | 1,486 | 17,300 |
2002/08/28 | 1,528 | 1,530 | 1,486 | 1,527 | 21,200 |
2002/08/27 | 1,511 | 1,529 | 1,501 | 1,525 | 17,700 |
2002/08/26 | 1,520 | 1,531 | 1,516 | 1,531 | 44,200 |
2002/08/23 | 1,500 | 1,525 | 1,481 | 1,481 | 16,500 |
2002/08/22 | 1,485 | 1,530 | 1,485 | 1,530 | 21,900 |
2002/08/21 | 1,520 | 1,520 | 1,492 | 1,514 | 20,200 |
2002/08/20 | 1,500 | 1,510 | 1,470 | 1,510 | 19,100 |
2002/08/19 | 1,470 | 1,500 | 1,470 | 1,482 | 15,400 |
2002/08/16 | 1,500 | 1,500 | 1,484 | 1,500 | 15,600 |
2002/08/15 | 1,460 | 1,495 | 1,460 | 1,495 | 14,700 |
2002/08/14 | 1,465 | 1,475 | 1,460 | 1,470 | 13,700 |
2002/08/13 | 1,460 | 1,470 | 1,460 | 1,460 | 13,300 |
2002/08/12 | 1,490 | 1,495 | 1,452 | 1,456 | 15,900 |
2002/08/09 | 1,490 | 1,495 | 1,489 | 1,495 | 17,500 |
2002/08/08 | 1,456 | 1,480 | 1,451 | 1,479 | 18,000 |
2002/08/07 | 1,460 | 1,474 | 1,456 | 1,456 | 8,500 |
2002/08/06 | 1,452 | 1,466 | 1,450 | 1,459 | 16,300 |
2002/08/05 | 1,460 | 1,479 | 1,460 | 1,469 | 7,100 |
2002/08/02 | 1,489 | 1,489 | 1,450 | 1,484 | 12,300 |
2002/08/01 | 1,470 | 1,471 | 1,460 | 1,470 | 20,300 |
2002/07/31 | 1,473 | 1,481 | 1,470 | 1,470 | 28,300 |
2002/07/30 | 1,490 | 1,490 | 1,470 | 1,470 | 39,200 |
2002/07/29 | 1,495 | 1,495 | 1,479 | 1,479 | 25,500 |
2002/07/26 | 1,534 | 1,534 | 1,480 | 1,480 | 24,800 |
2002/07/25 | 1,515 | 1,515 | 1,501 | 1,506 | 9,300 |
2002/07/24 | 1,502 | 1,510 | 1,500 | 1,500 | 27,000 |
2002/07/23 | 1,520 | 1,522 | 1,500 | 1,501 | 13,800 |
2002/07/22 | 1,520 | 1,550 | 1,520 | 1,530 | 15,100 |
2002/07/19 | 1,530 | 1,579 | 1,506 | 1,579 | 29,500 |
2002/07/18 | 1,529 | 1,550 | 1,505 | 1,511 | 34,500 |
2002/07/17 | 1,501 | 1,530 | 1,495 | 1,529 | 30,300 |
2002/07/16 | 1,501 | 1,535 | 1,501 | 1,501 | 39,700 |
2002/07/15 | 1,505 | 1,505 | 1,500 | 1,501 | 8,600 |
2002/07/12 | 1,510 | 1,520 | 1,500 | 1,500 | 11,400 |
2002/07/11 | 1,515 | 1,520 | 1,500 | 1,500 | 72,200 |
2002/07/10 | 1,529 | 1,536 | 1,525 | 1,525 | 7,600 |
2002/07/09 | 1,513 | 1,540 | 1,513 | 1,535 | 7,400 |
2002/07/08 | 1,545 | 1,545 | 1,512 | 1,512 | 15,100 |
2002/07/05 | 1,502 | 1,540 | 1,502 | 1,540 | 10,200 |
2002/07/04 | 1,535 | 1,542 | 1,525 | 1,525 | 12,000 |
2002/07/03 | 1,509 | 1,560 | 1,502 | 1,559 | 23,700 |
2002/07/02 | 1,529 | 1,529 | 1,502 | 1,520 | 14,700 |
2002/07/01 | 1,490 | 1,524 | 1,490 | 1,524 | 22,800 |
2002/06/28 | 1,500 | 1,519 | 1,490 | 1,491 | 23,900 |
2002/06/27 | 1,488 | 1,516 | 1,487 | 1,487 | 31,900 |
2002/06/26 | 1,527 | 1,527 | 1,486 | 1,486 | 27,900 |
2002/06/25 | 1,529 | 1,529 | 1,512 | 1,525 | 16,600 |
2002/06/24 | 1,501 | 1,527 | 1,499 | 1,527 | 28,700 |
2002/06/21 | 1,514 | 1,520 | 1,502 | 1,502 | 12,200 |
2002/06/20 | 1,519 | 1,526 | 1,500 | 1,514 | 31,500 |
2002/06/19 | 1,530 | 1,530 | 1,500 | 1,500 | 37,400 |
2002/06/18 | 1,548 | 1,548 | 1,519 | 1,530 | 19,400 |
2002/06/17 | 1,540 | 1,542 | 1,505 | 1,519 | 26,900 |
2002/06/14 | 1,576 | 1,579 | 1,540 | 1,540 | 123,200 |
2002/06/13 | 1,570 | 1,580 | 1,540 | 1,540 | 29,300 |
2002/06/12 | 1,569 | 1,580 | 1,552 | 1,565 | 24,400 |
2002/06/11 | 1,585 | 1,585 | 1,556 | 1,569 | 22,600 |
2002/06/10 | 1,585 | 1,624 | 1,555 | 1,555 | 47,800 |
2002/06/07 | 1,600 | 1,605 | 1,571 | 1,590 | 24,100 |
2002/06/06 | 1,627 | 1,629 | 1,600 | 1,600 | 38,700 |
2002/06/05 | 1,639 | 1,639 | 1,625 | 1,625 | 22,100 |
2002/06/04 | 1,678 | 1,678 | 1,610 | 1,637 | 59,400 |
2002/06/03 | 1,703 | 1,709 | 1,673 | 1,680 | 21,000 |
2002/05/31 | 1,700 | 1,700 | 1,672 | 1,673 | 16,600 |
2002/05/30 | 1,667 | 1,700 | 1,666 | 1,700 | 34,700 |
2002/05/29 | 1,730 | 1,730 | 1,724 | 1,725 | 16,300 |
2002/05/28 | 1,729 | 1,734 | 1,718 | 1,730 | 21,700 |
2002/05/27 | 1,728 | 1,745 | 1,720 | 1,730 | 35,600 |
2002/05/24 | 1,729 | 1,730 | 1,710 | 1,730 | 25,200 |
2002/05/23 | 1,720 | 1,730 | 1,712 | 1,719 | 20,800 |
2002/05/22 | 1,712 | 1,720 | 1,704 | 1,711 | 18,800 |
2002/05/21 | 1,700 | 1,711 | 1,700 | 1,710 | 14,900 |
2002/05/20 | 1,683 | 1,718 | 1,683 | 1,700 | 15,100 |
2002/05/17 | 1,730 | 1,730 | 1,681 | 1,681 | 19,000 |
2002/05/16 | 1,694 | 1,720 | 1,694 | 1,720 | 15,300 |
2002/05/15 | 1,712 | 1,721 | 1,680 | 1,680 | 20,000 |
2002/05/14 | 1,720 | 1,721 | 1,715 | 1,720 | 14,900 |
2002/05/13 | 1,710 | 1,729 | 1,710 | 1,719 | 14,900 |
2002/05/10 | 1,730 | 1,730 | 1,704 | 1,712 | 15,700 |
2002/05/09 | 1,736 | 1,770 | 1,735 | 1,740 | 8,200 |
2002/05/08 | 1,750 | 1,760 | 1,732 | 1,733 | 21,100 |
2002/05/07 | 1,740 | 1,775 | 1,737 | 1,755 | 28,400 |
2002/05/02 | 1,780 | 1,780 | 1,750 | 1,750 | 11,000 |
2002/05/01 | 1,740 | 1,785 | 1,725 | 1,762 | 27,000 |
2002/04/30 | 1,750 | 1,777 | 1,743 | 1,753 | 21,000 |
2002/04/26 | 1,760 | 1,770 | 1,721 | 1,725 | 25,100 |
2002/04/25 | 1,705 | 1,790 | 1,685 | 1,790 | 55,700 |
2002/04/24 | 1,700 | 1,710 | 1,680 | 1,680 | 20,200 |
2002/04/23 | 1,700 | 1,720 | 1,671 | 1,700 | 20,500 |
2002/04/22 | 1,697 | 1,700 | 1,690 | 1,700 | 24,700 |
2002/04/19 | 1,685 | 1,696 | 1,676 | 1,696 | 19,400 |
2002/04/18 | 1,664 | 1,690 | 1,660 | 1,678 | 28,400 |
2002/04/17 | 1,660 | 1,694 | 1,656 | 1,694 | 60,200 |
2002/04/16 | 1,648 | 1,650 | 1,628 | 1,650 | 14,200 |
2002/04/15 | 1,634 | 1,650 | 1,620 | 1,650 | 8,000 |
2002/04/12 | 1,636 | 1,643 | 1,620 | 1,634 | 11,100 |
2002/04/11 | 1,643 | 1,656 | 1,626 | 1,626 | 17,000 |
2002/04/10 | 1,630 | 1,660 | 1,622 | 1,660 | 37,200 |
2002/04/09 | 1,650 | 1,650 | 1,612 | 1,612 | 11,400 |
2002/04/08 | 1,645 | 1,645 | 1,636 | 1,642 | 16,700 |
2002/04/05 | 1,630 | 1,659 | 1,630 | 1,644 | 13,100 |
2002/04/04 | 1,616 | 1,658 | 1,610 | 1,629 | 35,400 |
2002/04/03 | 1,639 | 1,643 | 1,616 | 1,633 | 14,200 |
2002/04/02 | 1,659 | 1,659 | 1,610 | 1,645 | 19,200 |
2002/04/01 | 1,668 | 1,668 | 1,620 | 1,629 | 19,800 |
2002/03/29 | 1,678 | 1,678 | 1,610 | 1,610 | 19,600 |
2002/03/28 | 1,650 | 1,660 | 1,600 | 1,600 | 15,400 |
2002/03/27 | 1,625 | 1,680 | 1,625 | 1,680 | 15,000 |
2002/03/26 | 1,660 | 1,665 | 1,649 | 1,650 | 14,700 |
2002/03/25 | 1,635 | 1,680 | 1,615 | 1,660 | 24,000 |
2002/03/22 | 1,634 | 1,640 | 1,632 | 1,634 | 30,600 |
2002/03/20 | 1,630 | 1,639 | 1,625 | 1,634 | 27,800 |
2002/03/19 | 1,630 | 1,630 | 1,592 | 1,630 | 20,900 |
2002/03/18 | 1,589 | 1,617 | 1,580 | 1,589 | 19,100 |
2002/03/15 | 1,586 | 1,595 | 1,570 | 1,589 | 16,800 |
2002/03/14 | 1,600 | 1,600 | 1,580 | 1,586 | 11,400 |
2002/03/13 | 1,600 | 1,608 | 1,580 | 1,580 | 23,400 |
2002/03/12 | 1,620 | 1,620 | 1,600 | 1,600 | 18,200 |
2002/03/11 | 1,600 | 1,629 | 1,600 | 1,629 | 12,800 |
2002/03/08 | 1,590 | 1,660 | 1,590 | 1,600 | 107,700 |
2002/03/07 | 1,620 | 1,640 | 1,608 | 1,639 | 14,400 |
2002/03/06 | 1,610 | 1,629 | 1,591 | 1,607 | 21,000 |
2002/03/05 | 1,665 | 1,679 | 1,590 | 1,609 | 21,000 |
2002/03/04 | 1,590 | 1,681 | 1,590 | 1,677 | 40,200 |
2002/03/01 | 1,580 | 1,585 | 1,551 | 1,585 | 18,400 |
2002/02/28 | 1,552 | 1,580 | 1,552 | 1,580 | 25,200 |
2002/02/27 | 1,550 | 1,550 | 1,539 | 1,550 | 35,000 |
2002/02/26 | 1,530 | 1,550 | 1,521 | 1,550 | 7,800 |
2002/02/25 | 1,525 | 1,545 | 1,520 | 1,529 | 10,700 |
2002/02/22 | 1,550 | 1,550 | 1,535 | 1,550 | 10,600 |
2002/02/21 | 1,510 | 1,550 | 1,503 | 1,550 | 21,700 |
2002/02/20 | 1,520 | 1,520 | 1,496 | 1,512 | 7,900 |
2002/02/19 | 1,526 | 1,526 | 1,495 | 1,501 | 8,800 |
2002/02/18 | 1,525 | 1,549 | 1,525 | 1,525 | 5,100 |
2002/02/15 | 1,548 | 1,550 | 1,525 | 1,525 | 10,000 |
2002/02/14 | 1,525 | 1,550 | 1,525 | 1,530 | 17,700 |
2002/02/13 | 1,511 | 1,540 | 1,511 | 1,538 | 21,500 |
2002/02/12 | 1,490 | 1,520 | 1,490 | 1,519 | 12,600 |
2002/02/08 | 1,480 | 1,501 | 1,469 | 1,488 | 73,400 |
2002/02/07 | 1,487 | 1,499 | 1,481 | 1,486 | 21,500 |
2002/02/06 | 1,499 | 1,504 | 1,490 | 1,504 | 11,300 |
2002/02/05 | 1,508 | 1,510 | 1,500 | 1,504 | 16,100 |
2002/02/04 | 1,520 | 1,521 | 1,510 | 1,513 | 16,900 |
2002/02/01 | 1,519 | 1,521 | 1,500 | 1,519 | 18,500 |
2002/01/31 | 1,501 | 1,524 | 1,501 | 1,515 | 20,100 |
2002/01/30 | 1,510 | 1,515 | 1,502 | 1,515 | 29,500 |
2002/01/29 | 1,527 | 1,527 | 1,510 | 1,520 | 15,600 |
2002/01/28 | 1,510 | 1,525 | 1,501 | 1,525 | 18,300 |
2002/01/25 | 1,494 | 1,510 | 1,490 | 1,510 | 19,800 |
2002/01/24 | 1,501 | 1,505 | 1,495 | 1,505 | 14,000 |
2002/01/23 | 1,500 | 1,506 | 1,495 | 1,500 | 17,400 |
2002/01/22 | 1,505 | 1,526 | 1,500 | 1,500 | 24,700 |
2002/01/21 | 1,501 | 1,510 | 1,497 | 1,504 | 50,900 |
2002/01/18 | 1,510 | 1,527 | 1,460 | 1,527 | 46,900 |
2002/01/17 | 1,517 | 1,519 | 1,501 | 1,501 | 16,800 |
2002/01/16 | 1,501 | 1,528 | 1,500 | 1,500 | 14,200 |
2002/01/15 | 1,500 | 1,515 | 1,500 | 1,500 | 12,000 |
2002/01/11 | 1,550 | 1,550 | 1,500 | 1,500 | 34,000 |
2002/01/10 | 1,551 | 1,551 | 1,501 | 1,501 | 14,300 |
2002/01/09 | 1,508 | 1,533 | 1,508 | 1,510 | 7,900 |
2002/01/08 | 1,551 | 1,552 | 1,510 | 1,510 | 21,000 |
2002/01/07 | 1,600 | 1,600 | 1,547 | 1,552 | 11,700 |
2002/01/04 | 1,520 | 1,560 | 1,502 | 1,550 | 5,100 |