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 |