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
2004/12/30 1,283 1,297 1,274 1,284 28,000
2004/12/29 1,279 1,285 1,263 1,273 26,800
2004/12/28 1,260 1,275 1,256 1,275 47,800
2004/12/27 1,250 1,265 1,250 1,258 30,500
2004/12/24 1,237 1,259 1,235 1,248 60,600
2004/12/22 1,240 1,240 1,231 1,238 37,900
2004/12/21 1,231 1,240 1,231 1,234 43,500
2004/12/20 1,231 1,242 1,231 1,234 37,000
2004/12/17 1,242 1,242 1,231 1,240 43,300
2004/12/16 1,236 1,247 1,235 1,245 17,600
2004/12/15 1,250 1,251 1,231 1,236 11,800
2004/12/14 1,237 1,260 1,230 1,260 78,600
2004/12/13 1,245 1,245 1,223 1,223 37,600
2004/12/10 1,245 1,247 1,221 1,230 76,300
2004/12/09 1,221 1,241 1,221 1,225 37,000
2004/12/08 1,245 1,250 1,232 1,241 22,700
2004/12/07 1,250 1,252 1,230 1,230 40,100
2004/12/06 1,252 1,259 1,251 1,251 18,900
2004/12/03 1,255 1,260 1,250 1,250 11,200
2004/12/02 1,245 1,255 1,244 1,252 36,300
2004/12/01 1,251 1,256 1,246 1,250 50,800
2004/11/30 1,250 1,265 1,250 1,252 37,000
2004/11/29 1,242 1,264 1,242 1,250 24,600
2004/11/26 1,250 1,258 1,241 1,241 35,400
2004/11/25 1,253 1,253 1,240 1,246 29,100
2004/11/24 1,255 1,269 1,253 1,253 26,900
2004/11/22 1,265 1,266 1,245 1,253 40,900
2004/11/19 1,272 1,281 1,266 1,267 34,200
2004/11/18 1,298 1,298 1,272 1,272 25,700
2004/11/17 1,301 1,306 1,283 1,283 38,300
2004/11/16 1,283 1,305 1,283 1,300 42,000
2004/11/15 1,300 1,301 1,285 1,300 40,200
2004/11/12 1,281 1,299 1,272 1,290 30,200
2004/11/11 1,292 1,307 1,274 1,275 28,400
2004/11/10 1,306 1,310 1,283 1,291 31,600
2004/11/09 1,310 1,310 1,300 1,305 38,700
2004/11/08 1,298 1,309 1,285 1,300 62,500
2004/11/05 1,311 1,314 1,294 1,297 27,500
2004/11/04 1,279 1,296 1,274 1,293 48,100
2004/11/02 1,250 1,259 1,245 1,259 57,100
2004/11/01 1,267 1,267 1,252 1,254 53,500
2004/10/29 1,268 1,274 1,261 1,267 75,300
2004/10/28 1,276 1,297 1,270 1,270 73,300
2004/10/27 1,289 1,309 1,267 1,292 48,100
2004/10/26 1,310 1,313 1,290 1,307 48,200
2004/10/25 1,338 1,338 1,300 1,315 52,700
2004/10/22 1,331 1,343 1,331 1,341 48,000
2004/10/21 1,315 1,340 1,315 1,329 41,900
2004/10/20 1,330 1,331 1,301 1,329 42,700
2004/10/19 1,310 1,331 1,305 1,330 34,200
2004/10/18 1,322 1,332 1,306 1,310 50,900
2004/10/15 1,340 1,341 1,318 1,322 38,800
2004/10/14 1,365 1,365 1,345 1,345 24,800
2004/10/13 1,364 1,375 1,350 1,371 31,900
2004/10/12 1,375 1,382 1,370 1,375 40,100
2004/10/08 1,375 1,381 1,370 1,376 29,200
2004/10/07 1,380 1,380 1,372 1,376 47,800
2004/10/06 1,360 1,379 1,360 1,379 50,800
2004/10/05 1,349 1,367 1,349 1,367 22,400
2004/10/04 1,349 1,360 1,340 1,360 38,600
2004/10/01 1,325 1,337 1,325 1,337 13,300
2004/09/30 1,330 1,340 1,323 1,325 19,000
2004/09/29 1,344 1,344 1,325 1,339 21,200
2004/09/28 1,341 1,341 1,315 1,324 22,100
2004/09/27 1,345 1,346 1,307 1,315 22,700
2004/09/24 1,307 1,330 1,304 1,307 37,000
2004/09/22 1,341 1,347 1,304 1,305 69,700
2004/09/21 1,357 1,357 1,340 1,340 35,600
2004/09/17 1,339 1,360 1,339 1,355 32,400
2004/09/16 1,352 1,370 1,335 1,335 103,600
2004/09/15 1,371 1,372 1,354 1,354 48,400
2004/09/14 1,399 1,399 1,369 1,381 34,500
2004/09/13 1,377 1,399 1,377 1,390 28,600
2004/09/10 1,351 1,390 1,351 1,377 130,000
2004/09/09 1,376 1,386 1,365 1,365 27,200
2004/09/08 1,384 1,390 1,377 1,381 18,900
2004/09/07 1,402 1,404 1,377 1,383 23,600
2004/09/06 1,395 1,409 1,374 1,409 34,300
2004/09/03 1,406 1,409 1,391 1,395 45,100
2004/09/02 1,405 1,414 1,401 1,405 44,900
2004/09/01 1,387 1,412 1,387 1,410 48,700
2004/08/31 1,375 1,390 1,371 1,385 24,200
2004/08/30 1,383 1,390 1,372 1,387 19,600
2004/08/27 1,391 1,393 1,384 1,392 19,700
2004/08/26 1,396 1,398 1,385 1,394 23,600
2004/08/25 1,374 1,395 1,374 1,395 17,800
2004/08/24 1,389 1,389 1,365 1,377 23,100
2004/08/23 1,383 1,397 1,370 1,383 23,300
2004/08/20 1,369 1,383 1,363 1,383 31,000
2004/08/19 1,352 1,369 1,351 1,361 30,800
2004/08/18 1,351 1,359 1,350 1,359 49,300
2004/08/17 1,356 1,363 1,350 1,350 56,000
2004/08/16 1,370 1,380 1,350 1,364 43,400
2004/08/13 1,370 1,384 1,370 1,373 27,800
2004/08/12 1,370 1,382 1,370 1,378 8,400
2004/08/11 1,389 1,389 1,365 1,384 14,700
2004/08/10 1,375 1,389 1,371 1,389 11,100
2004/08/09 1,371 1,389 1,360 1,380 12,000
2004/08/06 1,400 1,400 1,372 1,379 26,400
2004/08/05 1,410 1,414 1,401 1,410 23,000
2004/08/04 1,389 1,413 1,389 1,412 38,300
2004/08/03 1,400 1,409 1,380 1,409 36,600
2004/08/02 1,382 1,400 1,376 1,400 23,300
2004/07/30 1,400 1,400 1,380 1,395 35,200
2004/07/29 1,388 1,400 1,376 1,400 28,400
2004/07/28 1,396 1,399 1,385 1,388 43,600
2004/07/27 1,395 1,407 1,391 1,397 53,800
2004/07/26 1,400 1,408 1,386 1,395 59,300
2004/07/23 1,407 1,407 1,396 1,403 32,500
2004/07/22 1,400 1,404 1,390 1,390 28,100
2004/07/21 1,392 1,408 1,380 1,404 22,700
2004/07/20 1,362 1,396 1,362 1,385 37,800
2004/07/16 1,390 1,390 1,377 1,377 25,500
2004/07/15 1,390 1,400 1,380 1,392 18,300
2004/07/14 1,420 1,427 1,388 1,388 35,000
2004/07/13 1,420 1,430 1,419 1,420 16,800
2004/07/12 1,411 1,428 1,395 1,424 22,600
2004/07/09 1,409 1,409 1,378 1,391 25,800
2004/07/08 1,378 1,398 1,377 1,377 23,400
2004/07/07 1,390 1,398 1,377 1,377 30,600
2004/07/06 1,400 1,410 1,395 1,398 17,900
2004/07/05 1,445 1,449 1,412 1,412 43,800
2004/07/02 1,445 1,449 1,440 1,445 38,500
2004/07/01 1,445 1,447 1,427 1,445 33,500
2004/06/30 1,440 1,446 1,432 1,445 26,200
2004/06/29 1,450 1,450 1,442 1,445 30,200
2004/06/28 1,435 1,448 1,434 1,448 42,700
2004/06/25 1,424 1,430 1,417 1,423 34,700
2004/06/24 1,420 1,423 1,415 1,418 16,300
2004/06/23 1,425 1,425 1,415 1,415 13,200
2004/06/22 1,430 1,430 1,412 1,425 27,000
2004/06/21 1,412 1,438 1,410 1,418 52,000
2004/06/18 1,413 1,413 1,392 1,402 33,700
2004/06/17 1,411 1,420 1,411 1,414 27,400
2004/06/16 1,384 1,427 1,384 1,413 65,400
2004/06/15 1,385 1,394 1,381 1,381 17,000
2004/06/14 1,390 1,398 1,383 1,383 11,300
2004/06/11 1,380 1,412 1,380 1,399 115,300
2004/06/10 1,389 1,398 1,386 1,398 18,000
2004/06/09 1,399 1,399 1,382 1,393 14,600
2004/06/08 1,400 1,400 1,387 1,390 23,500
2004/06/07 1,391 1,410 1,388 1,403 33,900
2004/06/04 1,381 1,399 1,380 1,390 19,900
2004/06/03 1,400 1,406 1,381 1,381 49,400
2004/06/02 1,397 1,402 1,389 1,400 37,200
2004/06/01 1,400 1,403 1,383 1,397 32,200
2004/05/31 1,387 1,394 1,380 1,390 41,900
2004/05/28 1,385 1,389 1,370 1,389 32,300
2004/05/27 1,386 1,386 1,370 1,373 31,300
2004/05/26 1,392 1,403 1,388 1,396 37,400
2004/05/25 1,391 1,404 1,391 1,404 38,200
2004/05/24 1,390 1,410 1,390 1,397 27,500
2004/05/21 1,395 1,399 1,381 1,396 33,300
2004/05/20 1,390 1,399 1,365 1,387 31,400
2004/05/19 1,365 1,386 1,361 1,382 21,800
2004/05/18 1,350 1,370 1,350 1,360 34,700
2004/05/17 1,360 1,365 1,350 1,360 36,800
2004/05/14 1,351 1,390 1,351 1,368 40,200
2004/05/13 1,416 1,418 1,370 1,370 52,200
2004/05/12 1,361 1,400 1,356 1,396 33,800
2004/05/11 1,350 1,360 1,325 1,355 41,900
2004/05/10 1,410 1,410 1,371 1,372 51,200
2004/05/07 1,420 1,430 1,416 1,420 37,200
2004/05/06 1,459 1,459 1,410 1,436 57,500
2004/04/30 1,469 1,471 1,455 1,462 76,100
2004/04/28 1,459 1,475 1,457 1,465 44,900
2004/04/27 1,454 1,459 1,447 1,458 49,800
2004/04/26 1,442 1,454 1,430 1,450 52,700
2004/04/23 1,430 1,443 1,425 1,441 50,600
2004/04/22 1,410 1,440 1,410 1,435 59,100
2004/04/21 1,400 1,413 1,400 1,400 38,600
2004/04/20 1,383 1,404 1,382 1,404 45,300
2004/04/19 1,400 1,401 1,370 1,381 39,200
2004/04/16 1,372 1,390 1,372 1,389 27,900
2004/04/15 1,400 1,403 1,372 1,379 47,400
2004/04/14 1,402 1,404 1,392 1,404 24,000
2004/04/13 1,405 1,407 1,390 1,401 33,500
2004/04/12 1,392 1,410 1,388 1,404 27,700
2004/04/09 1,400 1,400 1,370 1,394 69,300
2004/04/08 1,420 1,430 1,409 1,409 36,700
2004/04/07 1,439 1,450 1,435 1,435 43,300
2004/04/06 1,430 1,439 1,421 1,439 39,600
2004/04/05 1,447 1,447 1,410 1,420 49,000
2004/04/02 1,392 1,410 1,392 1,407 55,400
2004/04/01 1,394 1,400 1,386 1,392 46,700
2004/03/31 1,385 1,389 1,363 1,379 49,500
2004/03/30 1,350 1,369 1,342 1,365 52,200
2004/03/29 1,340 1,340 1,324 1,339 45,900
2004/03/26 1,340 1,350 1,325 1,325 48,300
2004/03/25 1,298 1,325 1,294 1,322 48,800
2004/03/24 1,297 1,297 1,282 1,285 34,500
2004/03/23 1,320 1,320 1,291 1,297 32,000
2004/03/22 1,301 1,325 1,301 1,308 31,800
2004/03/19 1,315 1,333 1,301 1,301 40,600
2004/03/18 1,298 1,333 1,280 1,323 199,100
2004/03/17 1,257 1,273 1,256 1,273 40,300
2004/03/16 1,270 1,270 1,255 1,258 26,900
2004/03/15 1,264 1,269 1,250 1,268 72,100
2004/03/12 1,245 1,253 1,240 1,244 91,900
2004/03/11 1,256 1,266 1,250 1,252 27,600
2004/03/10 1,269 1,270 1,250 1,256 38,100
2004/03/09 1,277 1,277 1,262 1,263 31,500
2004/03/08 1,277 1,280 1,270 1,270 50,200
2004/03/05 1,251 1,263 1,242 1,263 86,600
2004/03/04 1,255 1,265 1,250 1,250 55,900
2004/03/03 1,261 1,271 1,255 1,255 39,900
2004/03/02 1,280 1,280 1,248 1,258 74,000
2004/03/01 1,275 1,290 1,265 1,272 68,400
2004/02/27 1,230 1,255 1,230 1,255 57,900
2004/02/26 1,228 1,233 1,220 1,233 35,200
2004/02/25 1,235 1,235 1,215 1,218 16,700
2004/02/24 1,236 1,238 1,208 1,215 29,800
2004/02/23 1,225 1,239 1,225 1,234 36,900
2004/02/20 1,222 1,230 1,222 1,225 28,200
2004/02/19 1,240 1,240 1,227 1,227 36,500
2004/02/18 1,220 1,238 1,203 1,236 87,400
2004/02/17 1,190 1,218 1,190 1,204 52,700
2004/02/16 1,187 1,194 1,186 1,189 37,200
2004/02/13 1,194 1,195 1,186 1,186 40,600
2004/02/12 1,191 1,198 1,187 1,188 29,000
2004/02/10 1,196 1,200 1,190 1,190 45,800
2004/02/09 1,195 1,197 1,186 1,190 32,800
2004/02/06 1,180 1,190 1,180 1,187 22,100
2004/02/05 1,180 1,190 1,180 1,188 32,600
2004/02/04 1,188 1,195 1,180 1,181 34,100
2004/02/03 1,184 1,186 1,162 1,184 45,500
2004/02/02 1,170 1,171 1,163 1,168 20,700
2004/01/30 1,170 1,170 1,161 1,167 52,100
2004/01/29 1,177 1,186 1,170 1,170 46,500
2004/01/28 1,171 1,184 1,170 1,180 42,300
2004/01/27 1,178 1,183 1,171 1,172 56,200
2004/01/26 1,189 1,192 1,175 1,179 48,700
2004/01/23 1,181 1,199 1,180 1,191 39,700
2004/01/22 1,192 1,194 1,182 1,188 41,700
2004/01/21 1,180 1,210 1,180 1,191 56,300
2004/01/20 1,200 1,218 1,185 1,185 111,900
2004/01/19 1,181 1,200 1,181 1,195 49,900
2004/01/16 1,180 1,190 1,176 1,183 26,600
2004/01/15 1,195 1,195 1,182 1,182 32,900
2004/01/14 1,195 1,197 1,185 1,190 36,100
2004/01/13 1,185 1,185 1,175 1,180 31,800
2004/01/09 1,196 1,200 1,185 1,185 33,900
2004/01/08 1,185 1,209 1,185 1,195 86,300
2004/01/07 1,170 1,188 1,169 1,181 41,300
2004/01/06 1,191 1,191 1,163 1,163 40,500
2004/01/05 1,166 1,190 1,166 1,190 18,900

このページの先頭へ