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
1988/12/28 3,600 3,600 3,550 3,550 5,000
1988/12/27 3,600 3,600 3,600 3,600 5,000
1988/12/26 3,600 3,610 3,600 3,610 8,000
1988/12/24 3,640 3,640 3,600 3,640 6,000
1988/12/23 3,650 3,650 3,640 3,640 7,000
1988/12/22 3,730 3,730 3,730 3,730 4,000
1988/12/21 3,800 3,810 3,780 3,780 6,000
1988/12/20 3,810 3,820 3,800 3,800 20,000
1988/12/19 3,820 3,820 3,800 3,820 28,000
1988/12/16 3,800 3,830 3,790 3,830 10,000
1988/12/15 3,810 3,810 3,810 3,810 6,000
1988/12/14 3,800 3,800 3,800 3,800 4,000
1988/12/13 3,880 3,880 3,800 3,800 10,000
1988/12/12 3,800 3,800 3,800 3,800 8,000
1988/12/09 3,610 3,610 3,610 3,610 1,000
1988/12/08 3,500 3,590 3,500 3,590 13,000
1988/12/07 3,490 3,500 3,350 3,350 12,000
1988/12/06 3,600 3,600 3,600 3,600 3,000
1988/12/05 3,730 3,780 3,690 3,690 13,000
1988/12/03 3,790 3,790 3,790 3,790 3,000
1988/12/02 3,850 3,850 3,850 3,850 5,000
1988/12/01 3,970 4,000 3,880 3,900 14,000
1988/11/30 4,000 4,000 4,000 4,000 20,000
1988/11/29 3,860 4,000 3,860 4,000 54,000
1988/11/28 3,800 3,850 3,740 3,850 96,000
1988/11/25 3,660 3,660 3,650 3,650 23,000
1988/11/24 3,400 3,410 3,400 3,410 36,000
1988/11/22 3,250 3,300 3,250 3,300 9,000
1988/11/21 3,260 3,260 3,250 3,250 14,000
1988/11/18 3,200 3,200 3,160 3,160 17,000
1988/11/17 3,150 3,190 3,140 3,150 17,000
1988/11/16 2,960 3,100 2,960 3,100 11,000
1988/11/15 3,000 3,010 2,950 2,950 42,000
1988/11/14 2,990 3,000 2,990 3,000 8,000
1988/11/11 3,030 3,030 2,980 2,980 26,000
1988/11/10 3,040 3,040 3,040 3,040 1,000
1988/11/09 3,000 3,040 3,000 3,030 10,000
1988/11/08 3,090 3,090 2,960 3,050 17,000
1988/11/07 3,200 3,200 3,080 3,080 8,000
1988/11/04 3,300 3,300 3,200 3,250 9,000
1988/11/02 3,290 3,290 3,250 3,290 9,000
1988/11/01 3,290 3,290 3,260 3,260 11,000
1988/10/31 3,250 3,270 3,250 3,270 5,000
1988/10/29 3,300 3,310 3,250 3,250 13,000
1988/10/28 3,410 3,410 3,400 3,400 8,000
1988/10/27 3,460 3,460 3,420 3,420 17,000
1988/10/26 3,500 3,510 3,500 3,510 8,000
1988/10/24 3,530 3,530 3,510 3,510 8,000
1988/10/22 3,500 3,530 3,500 3,530 3,000
1988/10/21 3,530 3,530 3,500 3,500 3,000
1988/10/20 3,500 3,500 3,500 3,500 8,000
1988/10/19 3,500 3,500 3,500 3,500 16,000
1988/10/17 3,530 3,530 3,500 3,500 8,000
1988/10/14 3,540 3,540 3,540 3,540 1,000
1988/10/13 3,570 3,570 3,550 3,550 2,000
1988/10/12 3,500 3,560 3,500 3,560 12,000
1988/10/11 3,550 3,550 3,550 3,550 1,000
1988/10/07 3,590 3,600 3,550 3,550 37,000
1988/10/06 3,600 3,600 3,590 3,590 6,000
1988/10/05 3,600 3,600 3,600 3,600 2,000
1988/10/04 3,600 3,600 3,600 3,600 5,000
1988/10/03 3,500 3,600 3,500 3,600 16,000
1988/10/01 3,510 3,550 3,500 3,500 8,000
1988/09/30 3,600 3,600 3,490 3,500 20,000
1988/09/29 3,600 3,600 3,600 3,600 11,000
1988/09/27 3,650 3,650 3,600 3,600 3,000
1988/09/26 3,710 3,750 3,700 3,700 19,000
1988/09/21 3,710 3,710 3,700 3,700 10,000
1988/09/20 3,750 3,750 3,700 3,700 15,000
1988/09/19 3,750 3,750 3,750 3,750 68,000
1988/09/16 3,710 3,750 3,700 3,750 6,000
1988/09/14 3,750 3,750 3,740 3,740 4,000
1988/09/13 3,700 3,710 3,700 3,710 7,000
1988/09/12 3,700 3,700 3,700 3,700 8,000
1988/09/09 3,700 3,700 3,650 3,700 17,000
1988/09/08 3,820 3,820 3,700 3,700 6,000
1988/09/07 3,850 3,850 3,750 3,750 10,000
1988/09/06 3,880 3,880 3,850 3,850 7,000
1988/09/05 3,900 3,900 3,900 3,900 4,000
1988/09/03 3,900 3,910 3,900 3,900 9,000
1988/09/02 3,910 3,910 3,910 3,910 10,000
1988/09/01 3,920 3,920 3,900 3,900 5,000
1988/08/31 3,950 3,950 3,910 3,910 4,000
1988/08/30 3,970 3,970 3,950 3,960 5,000
1988/08/29 3,950 3,970 3,940 3,970 6,000
1988/08/27 3,940 4,000 3,940 3,940 5,000
1988/08/26 3,990 3,990 3,940 3,940 3,000
1988/08/25 3,980 4,000 3,960 4,000 16,000
1988/08/24 4,000 4,000 3,980 3,990 15,000
1988/08/23 3,980 3,980 3,980 3,980 2,000
1988/08/22 3,960 4,000 3,950 4,000 8,000
1988/08/19 3,950 3,950 3,900 3,910 13,000
1988/08/15 4,010 4,010 3,960 3,960 14,000
1988/08/12 4,000 4,010 4,000 4,010 2,000
1988/08/11 4,000 4,000 4,000 4,000 4,000
1988/08/10 4,050 4,050 4,000 4,000 11,000
1988/08/09 4,000 4,000 4,000 4,000 10,000
1988/08/08 3,980 3,990 3,950 3,950 4,000
1988/08/06 3,990 3,990 3,990 3,990 11,000
1988/08/04 4,000 4,000 3,990 4,000 22,000
1988/08/03 4,050 4,050 4,000 4,000 20,000
1988/08/02 4,050 4,050 4,000 4,050 32,000
1988/08/01 4,010 4,060 4,010 4,060 4,000
1988/07/30 4,060 4,060 4,000 4,000 8,000
1988/07/29 4,050 4,050 4,040 4,050 14,000
1988/07/28 3,850 4,000 3,850 4,000 11,000
1988/07/27 3,930 3,930 3,850 3,850 22,000
1988/07/26 3,920 3,920 3,900 3,910 14,000
1988/07/25 3,870 3,960 3,870 3,900 19,000
1988/07/23 3,890 3,890 3,840 3,850 9,000
1988/07/22 4,000 4,000 3,890 3,890 20,000
1988/07/21 4,010 4,020 4,000 4,000 19,000
1988/07/20 4,000 4,000 3,910 4,000 19,000
1988/07/19 4,000 4,010 3,950 3,950 9,000
1988/07/18 4,010 4,010 4,000 4,000 6,000
1988/07/15 4,060 4,100 4,000 4,000 19,000
1988/07/14 4,110 4,110 4,050 4,100 16,000
1988/07/13 4,250 4,250 4,160 4,160 12,000
1988/07/12 4,380 4,390 4,250 4,250 40,000
1988/07/11 4,360 4,380 4,360 4,380 3,000
1988/07/08 4,350 4,350 4,350 4,350 5,000
1988/07/07 4,500 4,500 4,350 4,350 9,000
1988/07/06 4,580 4,590 4,500 4,500 11,000
1988/07/05 4,500 4,590 4,500 4,590 14,000
1988/07/04 4,400 4,500 4,400 4,500 13,000
1988/07/02 4,410 4,410 4,410 4,410 1,000
1988/07/01 4,420 4,450 4,400 4,400 8,000
1988/06/30 4,410 4,410 4,380 4,410 8,000
1988/06/29 4,460 4,460 4,360 4,360 7,000
1988/06/28 4,480 4,480 4,450 4,480 7,000
1988/06/27 4,510 4,510 4,490 4,490 12,000
1988/06/25 4,590 4,590 4,500 4,500 5,000
1988/06/24 4,510 4,600 4,510 4,600 3,000
1988/06/23 4,510 4,520 4,500 4,500 14,000
1988/06/22 4,600 4,600 4,500 4,510 7,000
1988/06/21 4,600 4,610 4,600 4,610 4,000
1988/06/20 4,600 4,610 4,600 4,610 8,000
1988/06/17 4,600 4,700 4,600 4,700 5,000
1988/06/15 4,600 4,610 4,600 4,610 4,000
1988/06/14 4,620 4,620 4,620 4,620 3,000
1988/06/13 4,620 4,620 4,620 4,620 13,000
1988/06/10 4,630 4,630 4,620 4,630 10,000
1988/06/09 4,610 4,650 4,610 4,620 8,000
1988/06/08 4,590 4,600 4,590 4,590 10,000
1988/06/07 4,640 4,640 4,580 4,580 12,000
1988/06/06 4,610 4,650 4,600 4,600 14,000
1988/06/04 4,680 4,680 4,600 4,610 14,000
1988/06/03 4,620 4,650 4,620 4,650 3,000
1988/06/02 4,640 4,650 4,600 4,610 4,000
1988/06/01 4,650 4,690 4,650 4,650 28,000
1988/05/31 4,650 4,660 4,650 4,650 14,000
1988/05/30 4,650 4,650 4,650 4,650 9,000
1988/05/28 4,700 4,700 4,660 4,700 10,000
1988/05/27 4,800 4,800 4,700 4,700 12,000
1988/05/26 4,810 4,810 4,810 4,810 4,000
1988/05/25 4,700 4,710 4,700 4,710 20,000
1988/05/24 4,800 4,800 4,650 4,680 9,000
1988/05/23 4,800 4,850 4,800 4,800 16,000
1988/05/20 4,800 4,810 4,800 4,810 33,000
1988/05/19 4,850 4,850 4,800 4,800 9,000
1988/05/18 4,880 4,900 4,860 4,860 10,000
1988/05/17 4,900 4,900 4,900 4,900 11,000
1988/05/16 4,920 4,920 4,920 4,920 2,000
1988/05/13 4,900 4,900 4,900 4,900 4,000
1988/05/12 4,910 4,950 4,900 4,900 11,000
1988/05/11 4,950 4,950 4,950 4,950 10,000
1988/05/10 5,000 5,000 4,930 5,000 13,000
1988/05/09 4,950 4,960 4,950 4,950 8,000
1988/05/07 4,930 4,950 4,930 4,950 3,000
1988/05/06 4,930 4,960 4,900 4,900 36,000
1988/05/02 4,950 5,000 4,950 5,000 8,000
1988/04/30 4,950 4,950 4,950 4,950 8,000
1988/04/28 4,960 4,960 4,900 4,930 9,000
1988/04/27 4,900 4,900 4,900 4,900 5,000
1988/04/26 4,880 4,900 4,880 4,880 7,000
1988/04/25 4,880 4,880 4,850 4,850 8,000
1988/04/23 4,880 4,900 4,880 4,880 5,000
1988/04/22 4,880 4,890 4,880 4,880 4,000
1988/04/21 4,900 4,900 4,850 4,890 4,000
1988/04/20 4,960 4,960 4,900 4,900 13,000
1988/04/19 4,960 4,960 4,950 4,950 6,000
1988/04/18 5,060 5,060 5,000 5,000 4,000
1988/04/15 4,950 4,950 4,950 4,950 4,000
1988/04/14 5,050 5,050 4,980 4,980 28,000
1988/04/13 5,040 5,060 5,030 5,050 15,000
1988/04/12 5,140 5,200 5,050 5,050 40,000
1988/04/11 5,000 5,100 5,000 5,100 30,000
1988/04/08 5,010 5,010 4,980 4,990 41,000
1988/04/07 4,910 5,000 4,890 5,000 33,000
1988/04/06 4,910 4,910 4,910 4,910 2,000
1988/04/05 4,800 4,800 4,800 4,800 10,000
1988/04/04 4,790 4,800 4,750 4,800 17,000
1988/04/02 4,800 4,810 4,790 4,810 24,000
1988/04/01 4,870 4,870 4,800 4,840 7,000
1988/03/31 4,860 4,860 4,860 4,860 1,000
1988/03/30 4,810 4,850 4,800 4,850 64,000
1988/03/29 4,800 4,800 4,800 4,800 11,000
1988/03/26 4,820 4,820 4,810 4,810 8,000
1988/03/24 4,900 4,900 4,850 4,850 19,000
1988/03/23 4,900 4,900 4,850 4,900 42,000
1988/03/22 4,920 4,950 4,900 4,910 11,000
1988/03/18 5,010 5,010 4,900 4,900 22,000
1988/03/17 5,100 5,100 5,000 5,000 18,000
1988/03/16 5,100 5,100 5,010 5,100 39,000
1988/03/15 5,200 5,200 5,100 5,100 65,000
1988/03/14 5,200 5,200 5,200 5,200 8,000
1988/03/11 5,150 5,250 5,120 5,250 21,000
1988/03/10 5,210 5,210 5,190 5,190 20,000
1988/03/09 5,100 5,210 5,100 5,200 93,000
1988/03/08 5,140 5,140 5,100 5,100 10,000
1988/03/07 5,120 5,150 5,100 5,150 7,000
1988/03/05 5,110 5,120 5,100 5,120 5,000
1988/03/04 5,100 5,150 5,100 5,150 3,000
1988/03/03 5,200 5,200 5,150 5,150 8,000
1988/03/02 5,230 5,240 5,100 5,200 37,000
1988/03/01 5,210 5,220 5,210 5,220 4,000
1988/02/29 5,200 5,200 5,200 5,200 4,000
1988/02/27 5,210 5,210 5,200 5,200 7,000
1988/02/26 5,300 5,310 5,200 5,210 6,000
1988/02/25 5,300 5,300 5,200 5,200 5,000
1988/02/24 5,500 5,500 5,300 5,400 13,000
1988/02/23 5,650 5,650 5,500 5,500 6,000
1988/02/22 5,710 5,710 5,670 5,670 41,000
1988/02/19 5,690 5,740 5,600 5,700 126,000
1988/02/18 5,350 5,600 5,350 5,590 47,000
1988/02/17 5,160 5,350 5,160 5,350 32,000
1988/02/16 5,160 5,230 5,150 5,160 20,000
1988/02/15 5,230 5,250 5,150 5,230 12,000
1988/02/12 5,200 5,300 5,200 5,210 16,000
1988/02/10 5,200 5,250 5,200 5,200 54,000
1988/02/09 5,200 5,200 5,150 5,150 13,000
1988/02/08 5,150 5,160 5,150 5,160 10,000
1988/02/06 5,200 5,200 5,200 5,200 8,000
1988/02/05 5,200 5,200 5,200 5,200 12,000
1988/02/04 5,250 5,300 5,200 5,200 18,000
1988/02/03 5,100 5,250 5,100 5,200 40,000
1988/02/02 4,800 5,010 4,800 5,000 83,000
1988/02/01 4,800 4,850 4,760 4,760 102,000
1988/01/30 4,750 5,000 4,750 5,000 22,000
1988/01/29 4,800 4,840 4,800 4,800 52,000
1988/01/28 4,800 4,830 4,750 4,750 57,000
1988/01/27 4,770 4,850 4,730 4,770 46,000
1988/01/26 4,770 4,770 4,770 4,770 1,000
1988/01/25 4,850 4,850 4,720 4,770 19,000
1988/01/23 4,900 4,900 4,900 4,900 3,000
1988/01/22 4,990 5,000 4,800 4,800 10,000
1988/01/21 5,000 5,000 4,990 4,990 5,000
1988/01/20 5,000 5,000 5,000 5,000 4,000
1988/01/19 4,800 4,860 4,800 4,860 9,000
1988/01/18 4,800 4,800 4,790 4,790 8,000
1988/01/14 4,700 4,800 4,700 4,790 12,000
1988/01/13 4,800 4,800 4,660 4,700 15,000
1988/01/11 4,800 4,800 4,800 4,800 5,000
1988/01/08 4,810 4,810 4,750 4,750 252,000
1988/01/07 4,680 4,810 4,680 4,810 5,000
1988/01/06 4,660 4,700 4,660 4,660 8,000
1988/01/05 4,660 4,670 4,660 4,660 4,000
1988/01/04 4,650 4,650 4,650 4,650 3,000

このページの先頭へ