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
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

このページの先頭へ