[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 
2017-09-253135.003165.003110.003160.00280900882953000
2017-09-223155.003170.003115.003120.00186900585799500
2017-09-213125.003160.003120.003135.003250001019696000
2017-09-203160.003175.003115.003130.00280500877843500
2017-09-193225.003230.003115.003170.004319001368021000
2017-09-153220.003225.003195.003225.00143000459801000
2017-09-143215.003265.003210.003215.00163600529198500
2017-09-133220.003230.003180.003215.00267900858922500
2017-09-123185.003225.003175.003215.00254300814268000
2017-09-113210.003220.003170.003190.004986001593155000
2017-09-083305.003335.003215.003230.003614001181454500
2017-09-073385.003395.003350.003355.00136500459486500
2017-09-063385.003410.003340.003385.00142100480871500
2017-09-053440.003440.003350.003360.00148300501629500
2017-09-043445.003480.003395.003440.00129600444941500
2017-09-013430.003450.003380.003445.00142200485824500
2017-08-313410.003425.003405.003410.00136800466732500
2017-08-303465.003465.003420.003445.0094400324608500
2017-08-293415.003465.003405.003455.00123800426563000
2017-08-283460.003470.003410.003440.00121400416983000
2017-08-253465.003470.003410.003450.00114700394620000
2017-08-243430.003505.003425.003470.00225900785533500
2017-08-233415.003445.003395.003420.00160600550472000
2017-08-223455.003460.003400.003420.00140200480452000
2017-08-213370.003460.003360.003445.003054001046950500
2017-08-183325.003365.003275.003355.00226200752581500
2017-08-173360.003370.003310.003360.00198800665477500
2017-08-163330.003380.003320.003360.00171600576220500
2017-08-153330.003335.003305.003325.00156200518743500
2017-08-143350.003370.003305.003310.00134600447215500
2017-08-103350.003380.003315.003345.00144400482815500
2017-08-093320.003345.003285.003335.00175600582822500
2017-08-083345.003375.003325.003340.00181000605296500
2017-08-073360.003360.003295.003320.00235200780401500
2017-08-043340.003395.003335.003360.00152800514433500
2017-08-033390.003400.003345.003355.00166300558905500
2017-08-023385.003395.003360.003385.00146600495317000
2017-08-013375.003415.003375.003400.00220700748633000
2017-07-313410.003420.003360.003365.00268400907502000
2017-07-283420.003460.003410.003430.00143600492796000
2017-07-273440.003455.003380.003420.003727001273719000
2017-07-263560.003580.003440.003440.004426001538737000
2017-07-253590.003610.003560.003570.0094300337681000
2017-07-243575.003605.003555.003600.0092700332511000
2017-07-213615.003625.003565.003575.00116900419418000
2017-07-203685.003705.003610.003615.00127100462232500
2017-07-193645.003730.003570.003695.003571001308634500
2017-07-183520.003665.003515.003655.006161002226394000
2017-07-143480.003605.003425.003500.008720003045699000
2017-07-133555.003555.003490.003550.00184800652126000
2017-07-123530.003560.003505.003520.00196200692582500
2017-07-113485.003490.003450.003485.00151100525661000
2017-07-103585.003585.003480.003495.002899001017664000
2017-07-073590.003645.003510.003560.007620002720982000
2017-07-063620.003780.003615.003730.004507001676130000
2017-07-053560.003610.003545.003590.00205700737545000
2017-07-043555.003610.003550.003560.00241400864955000
2017-07-033495.003555.003495.003530.0095200336038500
2017-06-303470.003515.003460.003495.00107400374132500
2017-06-293510.003520.003440.003505.00125500436883500
2017-06-283550.003555.003485.003485.00102900361506000
2017-06-273530.003620.003530.003550.00238500851295500
2017-06-263490.003525.003480.003510.00125100438578000
2017-06-233520.003535.003460.003470.00121100422951000
2017-06-223500.003545.003500.003520.00187500660645000
2017-06-213460.003510.003435.003495.00157100547918500
2017-06-203460.003485.003450.003460.00121800421632500
2017-06-193450.003470.003405.003470.00147200506944000
2017-06-163425.003445.003395.003410.00119300407541000
2017-06-153420.003445.003385.003400.00114500390759000
2017-06-143450.003495.003420.003420.00138400477697500
2017-06-133380.003425.003375.003415.0088600301951000
2017-06-123405.003415.003365.003380.00124800422002500
2017-06-093410.003430.003395.003395.00163500557472500
2017-06-083460.003465.003420.003435.00176300606396500
2017-06-073525.003535.003450.003460.00206000716990000
2017-06-063575.003580.003530.003535.00155500551834500
2017-06-053545.003570.003525.003560.00129700460416000
2017-06-023570.003595.003550.003560.00234000835872000
2017-06-013535.003580.003525.003570.00149000530367000
2017-05-313540.003590.003530.003535.00126700449666500
2017-05-303540.003560.003490.003550.00184600650998500
2017-05-293555.003575.003485.003560.002897001026880500
2017-05-263600.003635.003550.003565.006652002387720500
2017-05-253500.003570.003495.003565.002864001015045500
2017-05-243500.003515.003460.003485.00177000617167500
2017-05-233450.003515.003445.003495.003089001075670000
2017-05-223400.003440.003390.003425.00144600494044500
2017-05-193450.003450.003380.003390.00147800502584000
2017-05-183405.003450.003400.003425.00147900505940000
2017-05-173435.003485.003430.003460.00191000660394000
2017-05-163490.003490.003415.003430.00196600677345000
2017-05-153425.003500.003425.003475.00204500708699500
2017-05-123400.003445.003390.003425.003067001048224500
2017-05-113395.003415.003380.003390.00145700494533500
2017-05-103415.003425.003375.003380.00242300821127000
2017-05-093455.003455.003410.003415.00212100727131500
2017-05-083445.003455.003405.003455.003010001031741000
2017-05-023500.003525.003380.003400.004580001568542500
2017-05-013515.003525.003465.003490.00157300548730000
2017-04-283545.003560.003500.003515.00122300430644500
2017-04-273585.003585.003545.003565.00106300379054500
2017-04-263620.003620.003545.003590.00245300878448500
2017-04-253520.003580.003515.003555.00257800915047000
2017-04-243485.003510.003470.003500.00229200800237500
2017-04-213385.003445.003385.003430.00195000665887500
2017-04-203350.003385.003345.003365.00140300471587500
2017-04-193375.003395.003330.003355.00142400478370500
2017-04-183415.003415.003335.003350.00130900440475000
2017-04-173300.003375.003295.003375.00234000783376500
2017-04-143440.003445.003350.003350.00192800652607500
2017-04-133455.003460.003395.003440.00201000690751000
2017-04-123470.003515.003450.003485.003284001144358000
2017-04-113430.003435.003395.003435.00191800655836000
2017-04-103505.003525.003350.003405.004210001437321500
2017-04-073495.003535.003465.003475.002966001036512500
2017-04-063545.003545.003465.003480.00219800768120000
2017-04-053550.003595.003540.003565.00138600494377000
2017-04-043625.003670.003550.003565.003066001103805000
2017-04-033460.003600.003460.003585.00230000817532000
2017-03-313565.003565.003485.003485.00137100482749500
2017-03-303560.003560.003520.003555.00141900503467000
2017-03-293570.003615.003545.003570.00139900498728000
2017-03-283520.003545.003515.003540.00134700475903000
2017-03-273480.003525.003475.003505.00211200740303000
2017-03-243420.003490.003410.003480.00142900495765500
2017-03-233380.003430.003365.003425.00123200420725000
2017-03-223360.003430.003360.003380.00126500428913000
2017-03-213380.003440.003375.003395.00112400383554000
2017-03-173370.003395.003330.003380.00147600497269000
2017-03-163400.003465.003375.003400.004641001589355000
2017-03-153310.003325.003290.003295.0053700177212500
2017-03-143300.003340.003295.003335.00100200333081500
2017-03-133320.003365.003315.003325.0093200310755500
2017-03-103320.003345.003305.003325.00127400423244500
2017-03-093300.003300.003255.003280.0077400253608500
2017-03-083260.003290.003255.003280.00130300427230500
2017-03-073225.003255.003215.003250.0065500212503500
2017-03-063240.003240.003205.003215.0074800240865000
2017-03-033220.003255.003215.003230.00104100336960000
2017-03-023205.003245.003190.003235.00116000374085000
2017-03-013190.003210.003170.003190.00107900344226000
2017-02-283155.003180.003145.003165.00109800347992000
2017-02-273220.003220.003145.003200.00127200405096500
2017-02-243200.003235.003175.003220.00105600339448000
2017-02-233165.003200.003155.003195.0063800203197500
2017-02-223175.003180.003150.003175.0084600268189500
2017-02-213180.003180.003150.003165.0092900293954000
2017-02-203190.003195.003175.003185.0085400272104000
2017-02-173175.003175.003135.003175.0087100275825500
2017-02-163175.003190.003155.003175.0064400204438500
2017-02-153165.003185.003150.003175.00104000329750500
2017-02-143235.003235.003160.003160.00110500351977000
2017-02-133200.003220.003175.003200.00102500327941000
2017-02-103175.003190.003160.003180.0092900294922000
2017-02-093155.003165.003130.003150.0082700260523000
2017-02-083160.003175.003110.003175.00104200327958000
2017-02-073200.003205.003130.003140.00215400678665500
2017-02-063260.003265.003225.003230.00100800325902000
2017-02-033215.003270.003200.003260.00126500410662000
2017-02-023255.003255.003210.003215.00143700464908500
2017-02-013250.003285.003245.003275.00127300416717500
2017-01-313240.003270.003225.003235.00142100460751000
2017-01-303255.003275.003225.003270.00126800412667000
2017-01-273245.003260.003195.003210.00172800555823000
2017-01-263290.003290.003240.003260.00161600526847000
2017-01-253305.003310.003220.003250.00131300426543000
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

   ※ 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