[1377 東証1部] サカタのタネ 日足 時系列データ

[1377 東証1部] サカタのタネ (水産・農林業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-01-243250.003260.003220.003245.00149100482788000
2017-01-233300.003310.003260.003260.00103800340687500
2017-01-203300.003340.003290.003300.00118700392721000
2017-01-193310.003340.003280.003310.00219000725846000
2017-01-183225.003290.003210.003280.00197900644265500
2017-01-173280.003325.003205.003215.00280200906759500
2017-01-163350.003390.003320.003330.00271000906182000
2017-01-133380.003390.003305.003335.003149001055286000
2017-01-123290.003395.003265.003370.004816001610583500
2017-01-113260.003295.003180.003220.007412002389448000
2017-01-103325.003360.003310.003330.00192500641403500
2017-01-063320.003335.003260.003315.00153300505825000
2017-01-053340.003355.003295.003305.00155700516877500
2017-01-043270.003350.003270.003330.00150800501846000
2016-12-303300.003320.003270.003305.0090300297962000
2016-12-293265.003315.003265.003290.00126500415776500
2016-12-283315.003330.003265.003280.00200600659192500
2016-12-273330.003355.003295.003340.00135800452877500
2016-12-263410.003420.003320.003330.00158200530448000
2016-12-223325.003395.003310.003390.00256500863640500
2016-12-213305.003320.003275.003305.00113900375712000
2016-12-203240.003310.003235.003295.00119600391788000
2016-12-193240.003255.003210.003255.00127800413235000
2016-12-163265.003315.003260.003280.00140100460673000
2016-12-153235.003265.003205.003255.00115700375029500
2016-12-143310.003310.003230.003240.00224500731937500
2016-12-133190.003350.003190.003320.003435001132264500
2016-12-123065.003200.003050.003190.003584001127485000
2016-12-092957.003095.002957.003080.00301300914591100
2016-12-082970.002996.002931.002988.00245700729778500
2016-12-073060.003060.002948.002971.003378001006358400
2016-12-063100.003110.003065.003075.00281100866828500
2016-12-053015.003110.003015.003060.007297002236708000
2016-12-022911.002966.002881.002958.00208000611302700
2016-12-013025.003025.002912.002931.00310300915733500
2016-11-302958.003015.002925.002994.00289600862247900
2016-11-292900.002963.002894.002954.00143500421411700
2016-11-282848.002899.002848.002896.0098800285202000
2016-11-252899.002899.002843.002872.00158200452737200
2016-11-242958.002964.002905.002906.00106800313024400
2016-11-222921.002947.002905.002943.00201900590823000
2016-11-212912.002977.002901.002948.00155100457695800
2016-11-182920.002923.002880.002892.00135700393773600
2016-11-172885.002918.002877.002905.0081700236801500
2016-11-162889.002904.002857.002896.0097300280966800
2016-11-152845.002873.002814.002871.00155300442206700
2016-11-142909.002923.002846.002866.00244900704759100
2016-11-112985.002991.002917.002938.00176100519767200
2016-11-103000.003045.002952.003010.00229500690459700
2016-11-092950.002977.002823.002836.00225700650186300
2016-11-082937.002938.002888.002921.00188900550474600
2016-11-072955.002964.002917.002948.00152800449525800
2016-11-043010.003025.002948.002958.00244900727729400
2016-11-023050.003065.003035.003050.0098300299678000
2016-11-013025.003070.003000.003065.00147900449961000
2016-10-313055.003055.002990.003025.00217900656373000
2016-10-283070.003080.003045.003055.00170500521872500
2016-10-273005.003080.003005.003070.00180200551822000
2016-10-263015.003050.003005.003030.00165500501733000
2016-10-252972.003020.002972.003015.00160900483473800
2016-10-242954.002979.002925.002974.00209800620131900
2016-10-212984.003010.002964.002972.00120100358175200
2016-10-203000.003015.002941.002984.00238200709036000
2016-10-192967.003040.002952.003025.00255700768106200
2016-10-182937.002971.002929.002970.00151000446813800
2016-10-172925.002963.002907.002956.00190500561216600
2016-10-142944.002978.002915.002928.00219100643372300
2016-10-132910.002980.002905.002952.003899001150142100
2016-10-122815.002928.002815.002900.007443002157262400
2016-10-112873.002896.002752.002801.0012295003486653100
2016-10-072600.002648.002591.002623.00313500819634600
2016-10-062526.002578.002504.002573.00170600436192800
2016-10-052550.002568.002509.002521.00158200401059000
2016-10-042556.002566.002536.002558.00148200378118800
2016-10-032569.002586.002546.002556.00114100291841700
2016-09-302580.002580.002528.002551.00178300455060800
2016-09-292669.002669.002620.002623.00101400267665900
2016-09-282630.002669.002613.002656.00139600369893300
2016-09-272584.002618.002559.002618.00103000267866000
2016-09-262620.002629.002586.002589.0097100253144200
2016-09-232598.002634.002588.002626.00130200340537900
2016-09-212575.002597.002541.002594.00135000347756300
2016-09-202500.002587.002480.002575.00179600460195400
2016-09-162470.002519.002460.002517.00118300296622200
2016-09-152453.002478.002441.002476.0056500139572000
2016-09-142460.002476.002454.002457.0058300143604300
2016-09-132500.002527.002450.002460.0093400230940600
2016-09-122433.002495.002412.002489.0074700184385400
2016-09-092522.002523.002465.002475.00109200272001000
2016-09-082550.002580.002516.002522.00173300439547900
2016-09-072515.002578.002497.002555.00201800515176800
2016-09-062490.002533.002490.002519.00121000304204100
2016-09-052485.002512.002455.002487.00137500342591000
2016-09-022416.002508.002416.002474.00315900783402700
2016-09-012320.002414.002310.002408.00214100508709600
2016-08-312239.002300.002198.002291.00229600518270900
2016-08-302220.002246.002194.002225.00139700309598500
2016-08-292253.002275.002220.002236.0081900182954500
2016-08-262245.002249.002200.002207.00156500347341900
2016-08-252247.002261.002221.002243.00110500247300400
2016-08-242296.002309.002256.002261.00102600232973500
2016-08-232246.002297.002241.002288.00138800315379800
2016-08-222301.002301.002221.002259.00203300457624100
2016-08-192329.002337.002271.002302.00118300271769600
2016-08-182386.002415.002341.002342.00103000243468400
2016-08-172350.002426.002322.002422.00162100389763700
2016-08-162426.002426.002336.002360.0095800226750500
2016-08-152444.002445.002395.002405.0068100164479200
2016-08-122424.002432.002388.002414.0080700194942300
2016-08-102396.002418.002371.002388.0090800217102800
2016-08-092313.002394.002306.002389.00143000337597100
2016-08-082349.002361.002306.002321.00108100251247800
2016-08-052314.002334.002306.002318.0092200213685300
2016-08-042400.002405.002309.002314.00206300482242500
2016-08-032409.002440.002390.002392.00134600323921500
2016-08-022464.002516.002434.002441.00148700365226900
2016-08-012532.002532.002472.002480.00139700347670900
2016-07-292537.002545.002496.002538.00115300291122200
2016-07-282521.002560.002511.002537.00118800301080400
2016-07-272589.002608.002543.002561.00209600538761300
2016-07-262630.002658.002572.002590.00317300827028000
2016-07-252562.002655.002550.002622.005094001335121600
2016-07-222510.002562.002500.002553.00319500812061800
2016-07-212500.002575.002485.002498.00246500619222300
2016-07-202435.002475.002412.002475.00148100363434300
2016-07-192409.002436.002376.002435.00145300350337000
2016-07-152430.002455.002374.002382.00192900465334500
2016-07-142457.002486.002424.002430.00350000856533300
2016-07-132460.002509.002448.002493.005321001322972200
2016-07-122400.002514.002280.002343.008516002030460800
2016-07-112190.002271.002182.002263.00352800788814600
2016-07-082186.002201.002138.002142.00108400234389700
2016-07-072188.002215.002165.002179.00197800431409000
2016-07-062149.002192.002118.002191.00192600415475400
2016-07-052191.002213.002162.002181.00217200473659400
2016-07-042275.002288.002189.002241.00317100705660800
2016-07-012248.002304.002234.002302.00152400348206000
2016-06-302298.002298.002215.002217.00129900291564300
2016-06-292288.002288.002236.002264.00149700337854800
2016-06-282176.002251.002171.002245.00127000282395200
2016-06-272135.002208.002135.002202.00213300465644800
2016-06-242250.002258.002051.002096.00271800581938100
2016-06-232234.002246.002211.002246.00121100270014200
2016-06-222278.002278.002227.002238.00215600482681200
2016-06-212269.002300.002251.002295.00134700306636200
2016-06-202291.002311.002265.002281.00122600280156800
2016-06-172298.002319.002241.002244.00312700706093000
2016-06-162340.002345.002253.002265.00218000498716900
2016-06-152318.002356.002304.002334.00199400464202600
2016-06-142350.002380.002297.002343.00263400613709000
2016-06-132425.002436.002377.002379.00231100553107700
2016-06-102522.002524.002458.002475.00179700447258500
2016-06-092521.002552.002502.002514.00114300288071000
2016-06-082520.002537.002505.002521.00129700326596600
2016-06-072516.002529.002502.002516.00105300264892200
2016-06-062500.002526.002482.002514.00159400399993700
2016-06-032551.002559.002513.002539.00208300527631800
2016-06-022573.002588.002547.002551.00157700403882500
2016-06-012615.002616.002563.002581.00182500472646100
2016-05-312645.002647.002611.002635.00180800475002100
2016-05-302590.002640.002575.002640.00200200523367700
2016-05-272597.002616.002555.002578.00302500783382300
2016-05-262620.002630.002599.002601.004964001297139900
2016-05-252588.002619.002580.002603.00382700993106500
2016-05-242700.002701.002541.002550.008053002091580600
2016-05-232791.002792.002693.002708.004612001256213500
2016-05-202800.002832.002789.002820.00123600348143700
2016-05-192845.002847.002805.002818.00228300643574700
2016-05-182855.002870.002837.002850.00180500514865300
2016-05-172830.002865.002821.002865.00139100396777600
2016-05-162833.002862.002807.002819.00194200550673000
2016-05-132822.002855.002813.002842.00165600469381600
2016-05-122768.002822.002763.002820.00167200467766400
2016-05-112760.002779.002716.002768.00160000440244100
2016-05-102695.002754.002690.002747.00218400596895700
2016-05-092710.002723.002674.002695.00306600825893500
2016-05-062696.002731.002675.002721.00174600471907300
2016-05-022698.002702.002660.002698.00195100523879000
2016-04-282783.002818.002756.002769.00260700725682000
2016-04-272747.002769.002737.002767.00160900443451300
2016-04-262725.002747.002707.002747.00146100399160900
2016-04-252760.002765.002723.002728.00164700450426800
2016-04-222759.002769.002712.002760.00284000778828400
2016-04-212731.002764.002705.002758.00288900790029600
2016-04-202665.002697.002656.002673.00234600627136500
2016-04-192624.002649.002616.002648.00190200501338000
2016-04-182592.002609.002573.002583.00184900478478300
2016-04-152635.002644.002607.002630.00216700568922400
2016-04-142647.002672.002626.002652.00352100932506000
2016-04-132623.002647.002603.002620.00264500692237800
2016-04-122670.002689.002617.002624.004712001243435200
2016-04-112800.002828.002657.002691.005344001443852900
2016-04-082690.002788.002690.002778.00178000488324800
2016-04-072776.002778.002703.002728.00224000611238300
2016-04-062785.002808.002752.002800.00135800377964000
2016-04-052887.002887.002796.002802.00133900378451400
2016-04-042820.002913.002815.002889.00190400549135300
2016-04-012860.002860.002800.002802.00170500481595700
2016-03-312925.002926.002858.002859.00193600558048400
2016-03-302929.002947.002907.002927.00117900345481800
2016-03-292890.002941.002869.002910.00130500380125200
2016-03-282870.002919.002864.002891.00198500573443900
2016-03-252792.002859.002779.002855.00173700492756100
2016-03-242758.002808.002748.002791.00185500516569100
2016-03-232758.002767.002742.002761.00105600291188700
2016-03-222687.002749.002668.002727.00144200391591400
2016-03-182738.002738.002658.002687.00107500288985400
2016-03-172729.002771.002705.002713.00170000466104200
2016-03-162689.002738.002672.002706.00145300394383200
2016-03-152672.002699.002663.002687.00100800270615500
2016-03-142675.002693.002656.002685.00123200329900500
2016-03-112602.002678.002590.002653.00202900535877900
2016-03-102599.002666.002580.002638.00211000555865700
2016-03-092548.002572.002521.002532.0088000223244600
2016-03-082610.002610.002525.002560.00140300359280100
2016-03-072572.002635.002572.002609.00165400430893000
2016-03-042664.002670.002534.002567.004609001187884500
2016-03-032747.002748.002669.002686.00159700430690500
2016-03-022798.002798.002736.002759.00111400307483700
2016-03-012756.002770.002711.002736.00105500288538200
2016-02-292860.002867.002747.002747.00162300451836000
2016-02-262856.002869.002801.002818.00156000442402500
2016-02-252759.002825.002759.002810.00155900436335700
2016-02-242655.002757.002634.002741.00204900558241200
2016-02-232757.002765.002670.002684.00146200394660300
2016-02-222670.002766.002663.002755.00170600466703500
2016-02-192731.002736.002665.002699.00103400278880600
2016-02-182795.002810.002727.002740.00187900517802700
2016-02-172750.002786.002687.002737.00156600428455600
2016-02-162825.002870.002757.002758.00191300538254200
2016-02-152805.002833.002719.002821.00151100421979900
2016-02-122654.002727.002634.002657.00256100684503000
2016-02-102881.002900.002755.002777.00213100595892400
2016-02-092930.002940.002864.002879.00232100671991600
2016-02-082904.003020.002894.003000.00189800562959200
2016-02-052956.002996.002928.002954.00162200479687500
2016-02-043085.003110.003030.003040.00222700682024500
2016-02-033060.003125.003000.003090.003587001102052000
2016-02-023050.003150.003050.003130.00272200848524500
2016-02-012960.003080.002950.003080.00296900898573400
2016-01-292860.002940.002853.002920.00312900907287800
2016-01-282768.002866.002751.002838.003821001082891700
2016-01-272870.002880.002759.002775.00314700881084900
2016-01-262825.002867.002781.002825.00282200801165000
2016-01-252731.002842.002730.002834.004348001217604400
2016-01-222567.002649.002534.002648.00369300957140300
2016-01-212450.002534.002440.002445.00195300484772100
2016-01-202555.002589.002458.002465.00129300323236100
2016-01-192570.002579.002525.002556.00152200387905500
2016-01-182526.002579.002493.002576.00193900494145200

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog