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
2000/12/29 1,880 1,880 1,860 1,860 68,000
2000/12/28 1,820 1,850 1,820 1,850 35,600
2000/12/27 1,850 1,850 1,825 1,839 16,600
2000/12/26 1,868 1,869 1,822 1,822 36,200
2000/12/25 1,851 1,879 1,851 1,869 28,100
2000/12/22 1,810 1,859 1,810 1,848 32,600
2000/12/21 1,850 1,860 1,788 1,811 100,600
2000/12/20 1,885 1,894 1,860 1,860 55,000
2000/12/19 1,920 1,920 1,880 1,881 33,700
2000/12/18 1,930 1,930 1,899 1,925 47,800
2000/12/15 1,925 1,950 1,920 1,920 23,400
2000/12/14 1,925 1,945 1,925 1,925 17,400
2000/12/13 1,950 1,950 1,925 1,925 37,100
2000/12/12 1,970 1,970 1,954 1,954 21,200
2000/12/11 1,970 1,987 1,961 1,973 16,300
2000/12/08 1,920 1,942 1,920 1,931 46,400
2000/12/07 1,960 1,968 1,950 1,962 26,600
2000/12/06 2,000 2,000 1,952 1,952 32,000
2000/12/05 1,985 1,988 1,980 1,980 15,000
2000/12/04 2,000 2,000 1,980 1,981 19,200
2000/12/01 1,960 2,000 1,960 1,980 33,800
2000/11/30 1,950 1,985 1,947 1,959 33,200
2000/11/29 1,950 1,950 1,920 1,922 23,400
2000/11/28 1,955 1,955 1,930 1,955 19,800
2000/11/27 1,953 1,961 1,946 1,955 15,000
2000/11/24 1,945 1,955 1,925 1,953 53,800
2000/11/22 1,980 1,980 1,940 1,945 21,400
2000/11/21 1,960 1,980 1,940 1,980 24,800
2000/11/20 1,950 1,980 1,943 1,950 32,100
2000/11/17 1,950 1,955 1,943 1,955 58,600
2000/11/16 1,986 1,986 1,955 1,955 16,800
2000/11/15 2,000 2,000 1,961 1,968 20,200
2000/11/14 1,980 2,000 1,969 1,970 28,900
2000/11/13 2,000 2,000 1,970 1,993 41,400
2000/11/10 2,010 2,020 2,010 2,010 19,600
2000/11/09 2,020 2,020 2,010 2,015 14,600
2000/11/08 2,040 2,040 2,020 2,020 21,100
2000/11/07 2,065 2,065 2,040 2,045 19,500
2000/11/06 2,010 2,060 1,999 2,055 56,900
2000/11/02 2,020 2,020 1,995 2,010 27,000
2000/11/01 1,995 2,020 1,985 2,020 33,400
2000/10/31 2,000 2,000 1,980 1,994 15,900
2000/10/30 2,000 2,020 1,980 1,997 24,800
2000/10/27 2,010 2,025 2,005 2,005 24,200
2000/10/26 1,975 1,999 1,943 1,999 36,300
2000/10/25 2,000 2,000 1,970 1,980 44,900
2000/10/24 2,000 2,020 2,000 2,005 26,000
2000/10/23 2,000 2,025 2,000 2,000 29,300
2000/10/20 2,015 2,035 2,015 2,025 21,800
2000/10/19 2,030 2,040 2,000 2,010 36,000
2000/10/18 2,050 2,055 2,020 2,050 32,400
2000/10/17 2,065 2,065 2,050 2,050 24,500
2000/10/16 2,080 2,080 2,060 2,070 20,600
2000/10/13 2,050 2,070 2,050 2,070 43,000
2000/10/12 2,050 2,085 2,050 2,080 20,300
2000/10/11 2,080 2,095 2,060 2,095 51,400
2000/10/10 2,080 2,090 2,060 2,075 28,000
2000/10/06 2,075 2,090 2,070 2,080 26,800
2000/10/05 2,070 2,090 2,060 2,070 35,800
2000/10/04 2,080 2,100 2,070 2,090 30,700
2000/10/03 2,095 2,110 2,080 2,100 31,100
2000/10/02 2,100 2,100 2,060 2,100 23,400
2000/09/29 2,040 2,100 2,040 2,100 41,100
2000/09/28 2,070 2,070 2,050 2,050 31,700
2000/09/27 2,070 2,080 2,060 2,070 18,900
2000/09/26 2,065 2,090 2,065 2,070 36,200
2000/09/25 2,080 2,100 2,040 2,060 68,000
2000/09/22 2,085 2,120 2,060 2,120 33,900
2000/09/21 2,100 2,125 2,080 2,115 21,800
2000/09/20 2,100 2,120 2,075 2,120 40,100
2000/09/19 2,080 2,100 2,055 2,100 26,000
2000/09/18 2,060 2,090 2,050 2,085 31,000
2000/09/14 2,065 2,075 2,060 2,060 20,600
2000/09/13 2,050 2,100 2,050 2,080 56,700
2000/09/12 2,075 2,080 2,050 2,050 26,800
2000/09/11 2,090 2,090 2,060 2,075 19,400
2000/09/08 2,090 2,110 2,080 2,105 48,100
2000/09/07 2,100 2,100 2,055 2,085 35,400
2000/09/06 2,110 2,110 2,070 2,075 18,500
2000/09/05 2,120 2,130 2,080 2,110 24,400
2000/09/04 2,100 2,120 2,055 2,120 40,300
2000/09/01 2,100 2,100 2,050 2,055 45,400
2000/08/31 2,100 2,100 2,080 2,095 21,700
2000/08/30 2,100 2,105 2,090 2,105 30,200
2000/08/29 2,110 2,130 2,100 2,115 41,400
2000/08/28 2,140 2,140 2,100 2,110 33,400
2000/08/25 2,110 2,170 2,100 2,100 38,400
2000/08/24 2,150 2,170 2,150 2,150 42,600
2000/08/23 2,160 2,170 2,150 2,155 30,800
2000/08/22 2,175 2,175 2,165 2,170 32,000
2000/08/21 2,155 2,175 2,155 2,170 38,400
2000/08/18 2,150 2,175 2,150 2,170 22,200
2000/08/17 2,180 2,180 2,150 2,155 19,300
2000/08/16 2,150 2,180 2,140 2,175 45,100
2000/08/15 2,150 2,175 2,140 2,175 58,500
2000/08/14 2,150 2,180 2,145 2,150 23,000
2000/08/11 2,150 2,150 2,130 2,150 25,900
2000/08/10 2,120 2,130 2,120 2,125 23,800
2000/08/09 2,110 2,120 2,100 2,115 45,800
2000/08/08 2,100 2,115 2,085 2,115 45,400
2000/08/07 2,095 2,110 2,090 2,110 40,500
2000/08/04 2,060 2,130 2,060 2,100 91,700
2000/08/03 2,070 2,100 2,050 2,100 56,100
2000/08/02 2,100 2,110 2,065 2,080 35,400
2000/08/01 2,060 2,095 2,060 2,095 48,100
2000/07/31 2,070 2,080 2,050 2,060 64,500
2000/07/28 2,065 2,120 2,065 2,080 67,200
2000/07/27 2,070 2,080 2,055 2,065 44,900
2000/07/26 2,065 2,075 2,050 2,055 56,200
2000/07/25 2,070 2,070 2,030 2,040 179,200
2000/07/24 2,140 2,155 2,085 2,090 135,900
2000/07/21 2,175 2,175 2,135 2,150 39,600
2000/07/19 2,150 2,160 2,130 2,135 85,600
2000/07/18 2,150 2,160 2,120 2,160 172,500
2000/07/17 2,205 2,215 2,165 2,165 57,600
2000/07/14 2,160 2,210 2,160 2,185 62,200
2000/07/13 2,195 2,195 2,150 2,160 132,300
2000/07/12 2,185 2,220 2,185 2,190 89,200
2000/07/11 2,230 2,250 2,175 2,185 141,600
2000/07/10 2,200 2,225 2,170 2,200 141,500
2000/07/07 2,180 2,195 2,140 2,145 160,500
2000/07/06 2,200 2,210 2,165 2,185 109,700
2000/07/05 2,200 2,235 2,185 2,215 141,600
2000/07/04 2,320 2,335 2,200 2,225 204,500
2000/07/03 2,350 2,380 2,315 2,320 182,900
2000/06/30 2,190 2,345 2,185 2,290 249,400
2000/06/29 2,130 2,210 2,130 2,175 207,600
2000/06/28 2,120 2,135 2,115 2,125 126,100
2000/06/27 2,140 2,140 2,125 2,130 68,500
2000/06/26 2,160 2,160 2,125 2,140 71,700
2000/06/23 2,130 2,140 2,120 2,120 40,600
2000/06/22 2,130 2,130 2,115 2,130 82,000
2000/06/21 2,140 2,140 2,120 2,130 94,200
2000/06/20 2,150 2,155 2,135 2,145 83,100
2000/06/19 2,180 2,180 2,130 2,150 74,700
2000/06/16 2,200 2,200 2,110 2,180 164,300
2000/06/15 2,280 2,290 2,260 2,260 27,600
2000/06/14 2,300 2,300 2,270 2,290 67,200
2000/06/13 2,310 2,310 2,290 2,300 405,000
2000/06/12 2,340 2,350 2,305 2,310 72,700
2000/06/09 2,325 2,325 2,290 2,300 106,200
2000/06/08 2,310 2,325 2,305 2,325 89,700
2000/06/07 2,310 2,320 2,305 2,310 54,000
2000/06/06 2,310 2,345 2,305 2,310 41,000
2000/06/05 2,315 2,355 2,310 2,330 29,300
2000/06/02 2,350 2,370 2,300 2,300 25,900
2000/06/01 2,355 2,355 2,300 2,340 31,000
2000/05/31 2,375 2,375 2,330 2,360 14,500
2000/05/30 2,350 2,370 2,320 2,330 23,000
2000/05/29 2,345 2,345 2,305 2,340 11,200
2000/05/26 2,345 2,345 2,290 2,305 46,300
2000/05/25 2,355 2,380 2,295 2,300 75,200
2000/05/24 2,380 2,400 2,375 2,400 31,200
2000/05/23 2,400 2,410 2,370 2,385 35,200
2000/05/22 2,415 2,415 2,370 2,385 31,300
2000/05/19 2,420 2,430 2,380 2,420 53,100
2000/05/18 2,390 2,435 2,370 2,395 129,700
2000/05/17 2,380 2,390 2,350 2,370 53,100
2000/05/16 2,350 2,385 2,340 2,340 56,100
2000/05/15 2,365 2,375 2,320 2,340 58,200
2000/05/12 2,350 2,390 2,320 2,365 126,400
2000/05/11 2,400 2,405 2,380 2,385 31,000
2000/05/10 2,440 2,440 2,380 2,410 40,700
2000/05/09 2,400 2,440 2,400 2,440 46,500
2000/05/08 2,450 2,450 2,380 2,410 37,900
2000/05/02 2,360 2,380 2,360 2,375 32,400
2000/05/01 2,285 2,350 2,285 2,350 33,500
2000/04/28 2,270 2,310 2,270 2,280 36,000
2000/04/27 2,300 2,310 2,270 2,270 34,800
2000/04/26 2,335 2,340 2,280 2,300 51,900
2000/04/25 2,380 2,380 2,280 2,295 120,000
2000/04/24 2,335 2,400 2,300 2,380 79,700
2000/04/21 2,300 2,310 2,290 2,295 59,000
2000/04/20 2,310 2,320 2,290 2,320 57,800
2000/04/19 2,320 2,325 2,280 2,280 61,300
2000/04/18 2,310 2,340 2,280 2,280 53,000
2000/04/17 2,300 2,340 2,275 2,290 117,000
2000/04/14 2,410 2,410 2,340 2,375 48,500
2000/04/13 2,410 2,430 2,340 2,430 97,900
2000/04/12 2,415 2,430 2,390 2,430 64,400
2000/04/11 2,400 2,420 2,390 2,390 27,800
2000/04/10 2,410 2,440 2,380 2,420 37,800
2000/04/07 2,400 2,425 2,370 2,370 34,400
2000/04/06 2,410 2,470 2,380 2,390 55,400
2000/04/05 2,400 2,490 2,380 2,445 79,700
2000/04/04 2,350 2,400 2,330 2,360 75,700
2000/04/03 2,350 2,380 2,330 2,330 41,400
2000/03/31 2,330 2,350 2,300 2,350 30,100
2000/03/30 2,375 2,375 2,330 2,330 29,500
2000/03/29 2,410 2,410 2,345 2,350 91,200
2000/03/28 2,400 2,420 2,370 2,380 26,200
2000/03/27 2,350 2,370 2,340 2,345 36,600
2000/03/24 2,350 2,350 2,255 2,340 69,200
2000/03/23 2,330 2,350 2,310 2,350 37,100
2000/03/22 2,330 2,330 2,305 2,305 26,600
2000/03/21 2,360 2,360 2,295 2,300 48,700
2000/03/17 2,330 2,350 2,280 2,280 28,700
2000/03/16 2,250 2,310 2,230 2,310 50,600
2000/03/15 2,255 2,275 2,230 2,245 55,100
2000/03/14 2,265 2,305 2,245 2,250 91,600
2000/03/13 2,370 2,375 2,300 2,345 74,700
2000/03/10 2,305 2,340 2,280 2,300 122,000
2000/03/09 2,360 2,360 2,315 2,350 36,100
2000/03/08 2,300 2,365 2,300 2,340 81,200
2000/03/07 2,300 2,360 2,290 2,340 31,800
2000/03/06 2,410 2,410 2,295 2,300 54,300
2000/03/03 2,430 2,440 2,350 2,350 45,100
2000/03/02 2,450 2,460 2,380 2,400 66,700
2000/03/01 2,290 2,500 2,265 2,500 105,100
2000/02/29 2,260 2,260 2,240 2,255 97,000
2000/02/28 2,320 2,330 2,270 2,270 86,500
2000/02/25 2,280 2,290 2,265 2,280 51,800
2000/02/24 2,280 2,350 2,280 2,285 51,700
2000/02/23 2,295 2,295 2,250 2,280 61,600
2000/02/22 2,300 2,315 2,295 2,295 96,500
2000/02/21 2,420 2,450 2,300 2,300 53,300
2000/02/18 2,350 2,390 2,345 2,380 50,900
2000/02/17 2,350 2,395 2,320 2,350 38,900
2000/02/16 2,400 2,400 2,320 2,350 65,400
2000/02/15 2,430 2,450 2,400 2,400 74,700
2000/02/14 2,480 2,520 2,450 2,450 59,400
2000/02/10 2,525 2,525 2,480 2,490 18,100
2000/02/09 2,550 2,550 2,480 2,480 29,000
2000/02/08 2,460 2,550 2,460 2,490 41,700
2000/02/07 2,540 2,585 2,495 2,495 100,000
2000/02/04 2,565 2,660 2,540 2,545 80,300
2000/02/03 2,660 2,700 2,580 2,580 30,100
2000/02/02 2,680 2,700 2,630 2,635 96,100
2000/02/01 2,630 2,650 2,595 2,640 74,800
2000/01/31 2,550 2,605 2,550 2,590 33,900
2000/01/28 2,565 2,635 2,530 2,550 56,100
2000/01/27 2,600 2,630 2,570 2,600 37,400
2000/01/26 2,675 2,675 2,590 2,590 35,300
2000/01/25 2,600 2,650 2,580 2,625 36,300
2000/01/24 2,610 2,620 2,565 2,590 42,300
2000/01/21 2,580 2,630 2,530 2,530 50,300
2000/01/20 2,565 2,585 2,520 2,540 66,100
2000/01/19 2,645 2,645 2,520 2,540 79,700
2000/01/18 2,760 2,770 2,600 2,645 100,500
2000/01/17 2,760 2,900 2,760 2,800 50,500
2000/01/14 2,970 2,980 2,750 2,800 230,800
2000/01/13 2,560 2,920 2,560 2,920 458,000
2000/01/12 2,530 2,600 2,510 2,520 79,700
2000/01/11 2,500 2,580 2,460 2,580 72,500
2000/01/07 2,600 2,620 2,450 2,500 76,000
2000/01/06 2,410 2,630 2,355 2,590 139,700
2000/01/05 2,350 2,420 2,320 2,420 90,800
2000/01/04 2,440 2,450 2,350 2,350 22,000

このページの先頭へ