佐藤食品工業(2814)の株価時系列情報
佐藤食品工業(2814)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 |
---|---|---|---|---|---|
2001/12/28 | 849 | 869 | 839 | 869 | 4,003 |
2001/12/27 | 819 | 839 | 819 | 819 | 4,003 |
2001/12/26 | 799 | 801 | 799 | 801 | 2,001 |
2001/12/25 | 799 | 801 | 799 | 801 | 2,001 |
2001/12/20 | 799 | 799 | 799 | 799 | 1,001 |
2001/12/17 | 819 | 819 | 814 | 819 | 6,004 |
2001/12/14 | 819 | 819 | 819 | 819 | 1,001 |
2001/12/13 | 819 | 819 | 819 | 819 | 1,001 |
2001/12/12 | 799 | 799 | 799 | 799 | 2,001 |
2001/12/11 | 799 | 809 | 799 | 799 | 4,003 |
2001/12/07 | 799 | 799 | 799 | 799 | 3,002 |
2001/12/04 | 809 | 809 | 809 | 809 | 2,001 |
2001/11/27 | 779 | 789 | 779 | 789 | 3,002 |
2001/11/26 | 779 | 779 | 779 | 779 | 1,001 |
2001/11/22 | 769 | 769 | 769 | 769 | 1,001 |
2001/11/21 | 779 | 779 | 779 | 779 | 1,001 |
2001/11/20 | 779 | 789 | 779 | 789 | 4,003 |
2001/11/19 | 759 | 759 | 759 | 759 | 2,001 |
2001/11/09 | 769 | 769 | 739 | 749 | 5,004 |
2001/11/07 | 768 | 768 | 768 | 768 | 1,001 |
2001/11/02 | 769 | 769 | 739 | 740 | 18,013 |
2001/11/01 | 749 | 769 | 749 | 769 | 2,001 |
2001/10/31 | 764 | 789 | 764 | 789 | 2,001 |
2001/10/30 | 834 | 834 | 814 | 814 | 11,008 |
2001/10/29 | 833 | 859 | 833 | 833 | 2,001 |
2001/10/26 | 829 | 834 | 829 | 829 | 12,009 |
2001/10/24 | 829 | 829 | 820 | 824 | 10,007 |
2001/10/23 | 829 | 829 | 829 | 829 | 1,001 |
2001/10/22 | 809 | 809 | 809 | 809 | 2,001 |
2001/10/17 | 829 | 834 | 799 | 834 | 4,003 |
2001/10/15 | 799 | 799 | 789 | 794 | 8,006 |
2001/10/09 | 759 | 779 | 759 | 779 | 2,001 |
2001/10/03 | 779 | 779 | 779 | 779 | 2,001 |
2001/09/28 | 788 | 788 | 788 | 788 | 1,001 |
2001/09/25 | 779 | 779 | 779 | 779 | 1,001 |
2001/09/21 | 779 | 789 | 779 | 789 | 3,002 |
2001/09/20 | 869 | 869 | 869 | 869 | 2,001 |
2001/09/18 | 749 | 754 | 749 | 754 | 2,001 |
2001/09/14 | 759 | 759 | 759 | 759 | 1,001 |
2001/09/11 | 870 | 899 | 870 | 899 | 4,003 |
2001/09/10 | 814 | 884 | 814 | 884 | 3,002 |
2001/09/05 | 789 | 789 | 789 | 789 | 1,001 |
2001/09/04 | 779 | 789 | 779 | 784 | 4,003 |
2001/08/31 | 789 | 789 | 789 | 789 | 1,001 |
2001/08/29 | 789 | 789 | 789 | 789 | 2,001 |
2001/08/27 | 784 | 784 | 784 | 784 | 2,001 |
2001/08/24 | 784 | 784 | 784 | 784 | 2,001 |
2001/08/23 | 784 | 784 | 779 | 784 | 9,006 |
2001/08/22 | 784 | 784 | 779 | 779 | 2,001 |
2001/08/17 | 774 | 784 | 769 | 784 | 8,006 |
2001/08/08 | 779 | 779 | 779 | 779 | 5,004 |
2001/07/31 | 804 | 804 | 779 | 799 | 7,005 |
2001/07/19 | 784 | 799 | 784 | 799 | 2,001 |
2001/07/18 | 789 | 789 | 789 | 789 | 1,001 |
2001/07/17 | 789 | 789 | 789 | 789 | 1,001 |
2001/07/16 | 799 | 799 | 799 | 799 | 1,001 |
2001/07/12 | 799 | 799 | 799 | 799 | 2,001 |
2001/07/11 | 799 | 799 | 799 | 799 | 1,001 |
2001/07/10 | 789 | 789 | 789 | 789 | 1,001 |
2001/07/06 | 809 | 809 | 809 | 809 | 2,001 |
2001/07/05 | 799 | 809 | 799 | 799 | 3,002 |
2001/07/04 | 784 | 809 | 784 | 809 | 2,001 |
2001/07/03 | 789 | 789 | 789 | 789 | 1,001 |
2001/07/02 | 789 | 789 | 789 | 789 | 2,001 |
2001/06/28 | 774 | 779 | 774 | 774 | 2,001 |
2001/06/27 | 774 | 774 | 774 | 774 | 1,001 |
2001/06/22 | 774 | 789 | 774 | 789 | 3,002 |
2001/06/20 | 789 | 799 | 789 | 789 | 2,001 |
2001/06/19 | 749 | 769 | 749 | 754 | 9,006 |
2001/06/18 | 754 | 754 | 750 | 750 | 3,002 |
2001/06/08 | 734 | 749 | 734 | 749 | 2,001 |
2001/06/07 | 739 | 739 | 734 | 734 | 19,014 |
2001/06/04 | 747 | 747 | 747 | 747 | 2,001 |
2001/05/31 | 735 | 744 | 735 | 739 | 19,014 |
2001/05/30 | 734 | 744 | 734 | 744 | 2,001 |
2001/05/29 | 754 | 754 | 734 | 739 | 8,006 |
2001/05/28 | 739 | 739 | 734 | 739 | 3,002 |
2001/05/25 | 739 | 739 | 739 | 739 | 3,002 |
2001/05/24 | 749 | 759 | 749 | 759 | 2,001 |
2001/05/23 | 749 | 754 | 749 | 749 | 5,004 |
2001/05/22 | 739 | 759 | 739 | 749 | 9,006 |
2001/05/21 | 759 | 769 | 759 | 769 | 2,001 |
2001/05/18 | 744 | 769 | 744 | 769 | 3,002 |
2001/05/17 | 749 | 749 | 749 | 749 | 1,001 |
2001/05/16 | 749 | 749 | 749 | 749 | 1,001 |
2001/05/15 | 759 | 759 | 759 | 759 | 1,001 |
2001/05/11 | 754 | 759 | 754 | 759 | 4,003 |
2001/05/10 | 747 | 747 | 747 | 747 | 11,008 |
2001/05/09 | 747 | 749 | 747 | 747 | 12,009 |
2001/05/08 | 749 | 749 | 747 | 747 | 7,005 |
2001/05/01 | 749 | 749 | 749 | 749 | 1,001 |
2001/04/26 | 759 | 759 | 759 | 759 | 1,001 |
2001/04/25 | 739 | 739 | 739 | 739 | 1,001 |
2001/04/24 | 739 | 739 | 739 | 739 | 1,001 |
2001/04/20 | 749 | 759 | 749 | 759 | 2,001 |
2001/04/19 | 754 | 754 | 754 | 754 | 2,001 |
2001/04/12 | 749 | 749 | 749 | 749 | 1,001 |
2001/04/10 | 749 | 749 | 749 | 749 | 1,001 |
2001/04/09 | 734 | 749 | 734 | 739 | 4,003 |
2001/04/06 | 754 | 754 | 739 | 739 | 5,004 |
2001/04/04 | 739 | 739 | 739 | 739 | 1,001 |
2001/04/03 | 739 | 739 | 739 | 739 | 4,003 |
2001/03/30 | 738 | 738 | 738 | 738 | 1,001 |
2001/03/29 | 729 | 729 | 729 | 729 | 1,001 |
2001/03/26 | 769 | 769 | 769 | 769 | 2,001 |
2001/03/23 | 769 | 769 | 769 | 769 | 1,001 |
2001/03/15 | 749 | 769 | 749 | 769 | 2,001 |
2001/03/14 | 789 | 789 | 779 | 779 | 10,007 |
2001/03/13 | 789 | 799 | 789 | 789 | 5,004 |
2001/03/08 | 731 | 731 | 724 | 729 | 4,003 |
2001/03/07 | 731 | 731 | 729 | 731 | 3,002 |
2001/03/06 | 731 | 731 | 731 | 731 | 1,001 |
2001/03/05 | 729 | 729 | 729 | 729 | 2,001 |
2001/03/01 | 749 | 749 | 739 | 739 | 4,003 |
2001/02/28 | 739 | 739 | 739 | 739 | 1,001 |
2001/02/27 | 739 | 739 | 739 | 739 | 5,004 |
2001/02/26 | 739 | 739 | 739 | 739 | 2,001 |
2001/02/23 | 739 | 739 | 739 | 739 | 1,001 |
2001/02/21 | 724 | 739 | 724 | 739 | 2,001 |
2001/02/16 | 734 | 734 | 729 | 729 | 2,001 |
2001/02/15 | 749 | 759 | 744 | 749 | 4,003 |
2001/02/14 | 774 | 774 | 774 | 774 | 3,002 |
2001/02/13 | 779 | 779 | 779 | 779 | 1,001 |
2001/02/09 | 779 | 779 | 776 | 779 | 4,003 |
2001/01/31 | 789 | 789 | 789 | 789 | 1,001 |
2001/01/29 | 779 | 789 | 779 | 789 | 2,001 |
2001/01/26 | 809 | 809 | 809 | 809 | 2,001 |
2001/01/25 | 819 | 819 | 819 | 819 | 2,001 |
2001/01/23 | 809 | 809 | 809 | 809 | 2,001 |
2001/01/18 | 849 | 849 | 849 | 849 | 2,001 |
2001/01/12 | 859 | 859 | 859 | 859 | 2,001 |
2001/01/11 | 869 | 869 | 869 | 869 | 2,001 |
2001/01/10 | 877 | 879 | 877 | 879 | 5,004 |
2001/01/09 | 874 | 879 | 874 | 879 | 5,004 |