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
1997/12/30 2,260 2,270 2,250 2,260 4,900
1997/12/29 2,230 2,260 2,220 2,260 9,500
1997/12/26 2,270 2,290 2,230 2,230 5,300
1997/12/25 2,200 2,300 2,200 2,230 33,900
1997/12/24 2,200 2,250 2,200 2,240 54,100
1997/12/22 2,200 2,250 2,200 2,210 12,600
1997/12/19 2,350 2,350 2,210 2,210 19,800
1997/12/18 2,280 2,360 2,280 2,350 30,000
1997/12/17 2,290 2,290 2,250 2,290 24,900
1997/12/16 2,270 2,300 2,270 2,290 16,600
1997/12/15 2,220 2,250 2,220 2,240 10,300
1997/12/12 2,270 2,290 2,250 2,260 72,000
1997/12/11 2,160 2,200 2,160 2,200 21,700
1997/12/10 2,210 2,290 2,120 2,250 13,300
1997/12/09 2,200 2,320 2,200 2,270 16,000
1997/12/08 2,110 2,200 2,110 2,200 15,100
1997/12/05 2,270 2,270 2,170 2,170 20,900
1997/12/04 2,180 2,200 2,120 2,200 8,000
1997/12/03 2,250 2,280 2,160 2,200 17,400
1997/12/02 2,290 2,290 2,260 2,290 7,800
1997/12/01 2,200 2,260 2,200 2,260 13,700
1997/11/28 2,340 2,340 2,250 2,250 11,700
1997/11/27 2,200 2,320 2,200 2,320 21,200
1997/11/26 2,110 2,250 2,110 2,200 19,400
1997/11/25 1,980 2,080 1,980 2,060 37,800
1997/11/21 2,350 2,350 2,310 2,350 32,000
1997/11/20 2,330 2,450 2,300 2,310 5,400
1997/11/19 2,380 2,430 2,310 2,350 13,500
1997/11/18 2,450 2,450 2,420 2,430 11,200
1997/11/17 2,340 2,450 2,340 2,450 21,700
1997/11/14 2,330 2,400 2,320 2,330 22,800
1997/11/13 2,360 2,400 2,350 2,370 26,800
1997/11/12 2,400 2,400 2,350 2,400 16,300
1997/11/11 2,340 2,400 2,340 2,400 22,200
1997/11/10 2,280 2,300 2,260 2,300 45,600
1997/11/07 2,270 2,300 2,200 2,300 26,600
1997/11/06 2,350 2,350 2,300 2,300 16,700
1997/11/05 2,400 2,400 2,210 2,350 31,100
1997/11/04 2,460 2,460 2,300 2,380 24,300
1997/10/31 2,390 2,480 2,380 2,480 5,800
1997/10/30 2,470 2,470 2,350 2,350 6,200
1997/10/29 2,480 2,490 2,450 2,480 17,500
1997/10/28 2,330 2,340 2,300 2,330 14,500
1997/10/27 2,490 2,490 2,360 2,370 5,400
1997/10/24 2,360 2,430 2,320 2,400 108,800
1997/10/23 2,450 2,450 2,360 2,360 11,600
1997/10/22 2,510 2,510 2,450 2,450 16,400
1997/10/21 2,510 2,520 2,510 2,510 8,200
1997/10/20 2,490 2,550 2,480 2,510 26,000
1997/10/17 2,510 2,530 2,510 2,530 7,600
1997/10/16 2,530 2,560 2,520 2,520 59,700
1997/10/15 2,500 2,590 2,490 2,530 105,800
1997/10/14 2,500 2,500 2,450 2,470 24,900
1997/10/13 2,460 2,520 2,460 2,460 48,700
1997/10/09 2,560 2,560 2,460 2,460 3,900
1997/10/08 2,600 2,610 2,540 2,580 41,400
1997/10/07 2,600 2,610 2,580 2,600 75,800
1997/10/06 2,520 2,600 2,440 2,600 33,700
1997/10/03 2,350 2,430 2,350 2,400 57,100
1997/10/02 2,380 2,380 2,300 2,350 12,800
1997/10/01 2,380 2,380 2,370 2,370 8,800
1997/09/30 2,380 2,390 2,380 2,390 25,700
1997/09/29 2,450 2,450 2,370 2,370 35,200
1997/09/26 2,560 2,560 2,450 2,450 17,500
1997/09/25 2,530 2,570 2,530 2,530 24,100
1997/09/24 2,500 2,550 2,490 2,550 38,400
1997/09/22 2,370 2,380 2,360 2,370 214,200
1997/09/19 2,460 2,460 2,370 2,370 41,900
1997/09/18 2,420 2,420 2,380 2,420 21,900
1997/09/17 2,430 2,470 2,370 2,410 91,400
1997/09/16 2,510 2,530 2,510 2,510 13,700
1997/09/12 2,580 2,580 2,540 2,550 28,300
1997/09/11 2,560 2,560 2,530 2,540 35,400
1997/09/10 2,580 2,610 2,580 2,600 13,900
1997/09/09 2,610 2,610 2,600 2,610 31,600
1997/09/08 2,590 2,640 2,590 2,600 25,000
1997/09/05 2,590 2,600 2,590 2,590 16,400
1997/09/04 2,570 2,610 2,570 2,600 8,100
1997/09/03 2,610 2,610 2,590 2,610 11,600
1997/09/02 2,610 2,620 2,560 2,590 29,600
1997/09/01 2,640 2,650 2,560 2,570 32,500
1997/08/29 2,640 2,640 2,570 2,630 39,200
1997/08/28 2,590 2,630 2,560 2,600 34,400
1997/08/27 2,570 2,600 2,550 2,550 9,400
1997/08/26 2,600 2,600 2,540 2,600 61,700
1997/08/25 2,520 2,600 2,520 2,600 4,500
1997/08/22 2,560 2,580 2,520 2,530 9,100
1997/08/21 2,560 2,590 2,560 2,590 14,700
1997/08/20 2,650 2,660 2,630 2,650 46,400
1997/08/19 2,650 2,660 2,630 2,650 31,000
1997/08/18 2,590 2,630 2,560 2,630 21,400
1997/08/15 2,510 2,590 2,500 2,590 34,400
1997/08/14 2,610 2,610 2,530 2,530 99,400
1997/08/13 2,500 2,540 2,500 2,540 21,800
1997/08/12 2,470 2,550 2,450 2,530 46,800
1997/08/11 2,430 2,500 2,430 2,470 6,200
1997/08/08 2,470 2,500 2,450 2,500 23,000
1997/08/07 2,500 2,500 2,470 2,500 33,100
1997/08/06 2,500 2,520 2,470 2,500 26,800
1997/08/05 2,500 2,560 2,500 2,500 103,800
1997/08/04 2,520 2,560 2,500 2,520 11,500
1997/08/01 2,560 2,560 2,480 2,480 9,800
1997/07/31 2,550 2,550 2,520 2,520 15,800
1997/07/30 2,540 2,560 2,540 2,560 10,900
1997/07/29 2,520 2,590 2,510 2,590 24,800
1997/07/28 2,570 2,570 2,540 2,540 10,100
1997/07/25 2,550 2,570 2,540 2,570 13,500
1997/07/24 2,600 2,600 2,570 2,570 13,100
1997/07/23 2,570 2,600 2,540 2,590 144,200
1997/07/22 2,500 2,600 2,500 2,570 131,300
1997/07/18 2,480 2,550 2,480 2,520 41,700
1997/07/17 2,500 2,500 2,480 2,480 46,100
1997/07/16 2,450 2,500 2,430 2,490 95,400
1997/07/15 2,440 2,450 2,440 2,450 15,700
1997/07/14 2,440 2,440 2,420 2,440 29,500
1997/07/11 2,480 2,480 2,410 2,430 18,200
1997/07/10 2,450 2,460 2,430 2,460 21,000
1997/07/09 2,470 2,490 2,430 2,430 63,800
1997/07/08 2,500 2,520 2,500 2,520 8,800
1997/07/07 2,470 2,510 2,460 2,510 8,800
1997/07/04 2,480 2,510 2,420 2,510 46,500
1997/07/03 2,470 2,500 2,470 2,480 16,800
1997/07/02 2,500 2,500 2,420 2,470 65,400
1997/07/01 2,470 2,470 2,430 2,430 14,300
1997/06/30 2,500 2,540 2,490 2,490 19,300
1997/06/27 2,540 2,540 2,500 2,500 60,000
1997/06/26 2,570 2,570 2,510 2,530 16,400
1997/06/25 2,520 2,540 2,520 2,530 13,200
1997/06/24 2,530 2,540 2,520 2,540 8,600
1997/06/23 2,550 2,580 2,550 2,550 34,300
1997/06/20 2,550 2,550 2,490 2,550 43,800
1997/06/19 2,480 2,510 2,470 2,510 22,100
1997/06/18 2,500 2,510 2,480 2,480 35,500
1997/06/17 2,480 2,510 2,470 2,510 32,900
1997/06/16 2,550 2,550 2,480 2,490 30,500
1997/06/13 2,520 2,550 2,480 2,550 99,800
1997/06/12 2,460 2,500 2,410 2,410 16,500
1997/06/11 2,520 2,520 2,480 2,480 23,800
1997/06/10 2,520 2,520 2,490 2,500 33,800
1997/06/09 2,440 2,500 2,400 2,480 27,900
1997/06/06 2,410 2,410 2,370 2,410 23,300
1997/06/05 2,380 2,440 2,380 2,420 25,800
1997/06/04 2,380 2,380 2,370 2,370 24,900
1997/06/03 2,390 2,390 2,380 2,380 17,900
1997/06/02 2,390 2,410 2,380 2,400 10,000
1997/05/30 2,390 2,400 2,380 2,390 56,300
1997/05/29 2,430 2,430 2,410 2,430 19,400
1997/05/28 2,420 2,420 2,390 2,420 4,400
1997/05/27 2,400 2,440 2,380 2,380 9,400
1997/05/26 2,480 2,480 2,440 2,450 20,100
1997/05/23 2,430 2,430 2,420 2,430 49,400
1997/05/22 2,430 2,460 2,380 2,440 26,900
1997/05/21 2,450 2,470 2,440 2,450 24,200
1997/05/20 2,450 2,460 2,450 2,450 28,400
1997/05/19 2,440 2,460 2,430 2,450 21,900
1997/05/16 2,430 2,450 2,430 2,430 26,100
1997/05/15 2,440 2,440 2,400 2,400 50,100
1997/05/14 2,480 2,480 2,450 2,450 29,100
1997/05/13 2,490 2,490 2,480 2,480 16,000
1997/05/12 2,470 2,490 2,450 2,490 18,300
1997/05/09 2,470 2,500 2,470 2,490 11,400
1997/05/08 2,500 2,500 2,450 2,470 16,900
1997/05/07 2,600 2,600 2,500 2,520 19,300
1997/05/06 2,500 2,650 2,500 2,600 55,400
1997/05/02 2,440 2,440 2,410 2,440 34,200
1997/05/01 2,420 2,460 2,420 2,440 30,300
1997/04/30 2,400 2,440 2,370 2,410 32,500
1997/04/28 2,450 2,470 2,370 2,370 25,900
1997/04/25 2,410 2,450 2,400 2,450 13,900
1997/04/24 2,410 2,480 2,380 2,450 28,700
1997/04/23 2,350 2,400 2,350 2,380 52,500
1997/04/22 2,350 2,360 2,330 2,350 71,600
1997/04/21 2,380 2,400 2,330 2,390 27,900
1997/04/18 2,350 2,350 2,290 2,350 68,600
1997/04/17 2,290 2,340 2,290 2,340 61,500
1997/04/16 2,300 2,320 2,290 2,300 16,100
1997/04/15 2,260 2,340 2,250 2,300 121,600
1997/04/14 2,270 2,300 2,260 2,260 21,700
1997/04/11 2,250 2,360 2,200 2,310 15,000
1997/04/10 2,270 2,270 2,250 2,250 15,700
1997/04/09 2,260 2,280 2,260 2,270 11,500
1997/04/08 2,240 2,280 2,210 2,260 96,500
1997/04/07 2,260 2,290 2,220 2,240 13,900
1997/04/04 2,290 2,300 2,250 2,300 9,800
1997/04/03 2,250 2,300 2,240 2,300 23,600
1997/04/02 2,240 2,250 2,230 2,250 17,200
1997/04/01 2,220 2,250 2,220 2,240 39,600
1997/03/31 2,260 2,300 2,250 2,300 15,800
1997/03/28 2,250 2,260 2,250 2,250 5,300
1997/03/27 2,330 2,330 2,250 2,310 33,700
1997/03/26 2,330 2,350 2,310 2,330 17,300
1997/03/25 2,240 2,350 2,210 2,260 52,600
1997/03/24 2,280 2,280 2,200 2,200 21,600
1997/03/21 2,280 2,280 2,200 2,200 68,800
1997/03/19 2,270 2,300 2,260 2,270 726,000
1997/03/18 2,290 2,330 2,260 2,300 717,300
1997/03/17 2,250 2,290 2,230 2,260 38,300
1997/03/14 2,250 2,310 2,220 2,310 70,400
1997/03/13 2,320 2,340 2,300 2,340 25,300
1997/03/12 2,320 2,330 2,300 2,300 102,600
1997/03/11 2,330 2,340 2,290 2,300 37,000
1997/03/10 2,380 2,400 2,320 2,320 15,100
1997/03/07 2,390 2,390 2,350 2,350 23,800
1997/03/06 2,420 2,420 2,360 2,360 13,600
1997/03/05 2,410 2,430 2,400 2,400 49,400
1997/03/04 2,410 2,420 2,370 2,400 24,200
1997/03/03 2,410 2,410 2,360 2,390 21,000
1997/02/28 2,400 2,430 2,380 2,410 14,500
1997/02/27 2,340 2,420 2,340 2,390 48,100
1997/02/26 2,370 2,370 2,320 2,320 66,700
1997/02/25 2,320 2,340 2,300 2,310 32,300
1997/02/24 2,440 2,450 2,380 2,380 84,700
1997/02/21 2,440 2,450 2,420 2,440 51,700
1997/02/20 2,440 2,490 2,440 2,440 18,000
1997/02/19 2,410 2,450 2,410 2,440 16,700
1997/02/18 2,520 2,520 2,450 2,460 19,200
1997/02/17 2,480 2,510 2,470 2,500 72,700
1997/02/14 2,480 2,480 2,460 2,480 10,800
1997/02/13 2,480 2,520 2,400 2,450 17,200
1997/02/12 2,540 2,550 2,450 2,480 32,900
1997/02/10 2,530 2,550 2,510 2,540 11,000
1997/02/07 2,540 2,540 2,500 2,530 9,000
1997/02/06 2,540 2,540 2,500 2,500 8,600
1997/02/05 2,490 2,530 2,450 2,460 19,400
1997/02/04 2,530 2,530 2,490 2,490 7,700
1997/02/03 2,510 2,530 2,480 2,490 14,500
1997/01/31 2,540 2,540 2,510 2,510 7,000
1997/01/30 2,520 2,520 2,490 2,500 14,600
1997/01/29 2,450 2,520 2,450 2,500 19,100
1997/01/28 2,350 2,490 2,350 2,490 15,400
1997/01/27 2,300 2,400 2,300 2,390 29,400
1997/01/24 2,440 2,440 2,270 2,300 69,700
1997/01/23 2,500 2,500 2,450 2,450 23,300
1997/01/22 2,450 2,590 2,450 2,580 25,800
1997/01/21 2,560 2,580 2,350 2,420 150,400
1997/01/20 2,600 2,630 2,600 2,600 36,600
1997/01/17 2,600 2,620 2,550 2,600 18,500
1997/01/16 2,630 2,640 2,530 2,580 17,000
1997/01/14 2,520 2,620 2,480 2,620 30,000
1997/01/13 2,540 2,560 2,490 2,530 67,400
1997/01/10 2,610 2,610 2,500 2,550 57,400
1997/01/09 2,690 2,690 2,620 2,620 13,100
1997/01/08 2,750 2,750 2,630 2,700 10,100
1997/01/07 2,810 2,810 2,730 2,750 21,800
1997/01/06 2,750 2,750 2,730 2,750 4,000

このページの先頭へ