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

サトウ食品(2923)の株価時系列情報

サトウ食品(2923)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
2013/12/30 2,243 2,250 2,243 2,247 500
2013/12/27 2,225 2,243 2,225 2,243 700
2013/12/26 2,219 2,219 2,219 2,219 100
2013/12/25 2,260 2,260 2,215 2,225 1,900
2013/12/24 2,257 2,292 2,256 2,258 1,600
2013/12/20 2,257 2,257 2,257 2,257 300
2013/12/19 2,255 2,256 2,255 2,256 1,100
2013/12/18 2,290 2,290 2,251 2,251 1,300
2013/12/17 2,277 2,287 2,277 2,287 900
2013/12/16 2,226 2,277 2,226 2,277 1,700
2013/12/13 2,260 2,260 2,220 2,226 2,300
2013/12/12 2,239 2,279 2,239 2,260 700
2013/12/11 2,281 2,281 2,224 2,240 3,000
2013/12/10 2,250 2,360 2,250 2,360 1,700
2013/12/09 2,278 2,285 2,250 2,250 600
2013/12/06 2,280 2,280 2,278 2,278 300
2013/12/05 2,300 2,305 2,280 2,280 2,700
2013/12/04 2,312 2,317 2,302 2,317 800
2013/12/03 2,328 2,328 2,326 2,327 400
2013/12/02 2,336 2,344 2,300 2,317 1,700
2013/11/29 2,312 2,341 2,312 2,337 400
2013/11/28 2,311 2,311 2,311 2,311 200
2013/11/27 2,350 2,350 2,301 2,301 600
2013/11/25 2,370 2,370 2,349 2,350 700
2013/11/22 2,360 2,370 2,360 2,370 500
2013/11/21 2,370 2,370 2,370 2,370 3,400
2013/11/20 2,370 2,370 2,281 2,369 3,100
2013/11/19 2,370 2,370 2,360 2,360 1,200
2013/11/18 2,375 2,375 2,374 2,374 300
2013/11/15 2,375 2,375 2,304 2,360 1,800
2013/11/14 2,336 2,375 2,290 2,375 1,400
2013/11/13 2,330 2,380 2,330 2,379 700
2013/11/12 2,350 2,375 2,328 2,330 1,400
2013/11/11 2,328 2,330 2,325 2,325 600
2013/11/08 2,327 2,327 2,300 2,323 700
2013/11/07 2,302 2,342 2,302 2,311 2,800
2013/11/06 2,450 2,450 2,401 2,402 1,300
2013/11/05 2,455 2,470 2,405 2,470 1,100
2013/11/01 2,456 2,500 2,455 2,455 2,300
2013/10/31 2,524 2,524 2,505 2,505 1,700
2013/10/30 2,663 2,663 2,522 2,600 2,800
2013/10/29 2,543 2,692 2,540 2,613 7,900
2013/10/28 2,807 2,887 2,807 2,843 4,800
2013/10/25 2,805 2,806 2,800 2,806 2,400
2013/10/24 2,775 2,805 2,775 2,805 2,700
2013/10/23 2,793 2,794 2,780 2,782 1,700
2013/10/22 2,772 2,790 2,770 2,787 1,900
2013/10/21 2,780 2,795 2,770 2,790 2,500
2013/10/18 2,700 2,779 2,700 2,769 5,900
2013/10/17 2,770 2,779 2,768 2,779 1,200
2013/10/16 2,752 2,774 2,720 2,772 1,800
2013/10/15 2,752 2,752 2,740 2,752 3,600
2013/10/11 2,775 2,775 2,750 2,752 1,700
2013/10/10 2,753 2,775 2,751 2,751 1,600
2013/10/09 2,800 2,800 2,780 2,780 600
2013/10/08 2,750 2,800 2,749 2,800 1,300
2013/10/07 2,728 2,750 2,728 2,749 700
2013/10/04 2,725 2,728 2,700 2,728 1,800
2013/10/03 2,800 2,813 2,710 2,730 5,400
2013/10/02 2,905 2,917 2,850 2,850 3,600
2013/10/01 2,940 2,990 2,897 2,903 3,300
2013/09/30 2,900 2,990 2,897 2,940 8,200
2013/09/27 2,719 2,850 2,719 2,790 5,400
2013/09/26 2,700 2,718 2,630 2,700 3,800
2013/09/25 2,560 2,720 2,560 2,600 5,100
2013/09/24 2,400 2,795 2,400 2,560 6,400
2013/09/20 2,350 2,380 2,345 2,380 1,500
2013/09/19 2,350 2,360 2,345 2,345 900
2013/09/18 2,348 2,352 2,348 2,350 2,100
2013/09/17 2,345 2,360 2,345 2,360 2,900
2013/09/13 2,349 2,349 2,345 2,345 300
2013/09/12 2,351 2,365 2,330 2,335 2,000
2013/09/11 2,359 2,365 2,350 2,350 1,000
2013/09/10 2,340 2,350 2,340 2,340 500
2013/09/09 2,330 2,330 2,290 2,330 1,800
2013/09/06 2,339 2,339 2,260 2,300 1,300
2013/09/05 2,400 2,400 2,300 2,300 2,200
2013/09/04 2,349 2,400 2,300 2,300 4,000
2013/09/03 2,365 2,400 2,301 2,330 2,500
2013/09/02 2,300 2,400 2,300 2,345 6,500
2013/08/30 2,180 2,250 2,180 2,250 2,100
2013/08/29 2,248 2,250 2,165 2,165 2,300
2013/08/28 2,195 2,200 2,120 2,120 2,000
2013/08/27 2,071 2,105 2,071 2,105 300
2013/08/26 2,108 2,108 2,081 2,081 3,000
2013/08/23 2,190 2,200 2,108 2,108 700
2013/08/22 2,190 2,190 2,154 2,190 400
2013/08/21 2,154 2,200 2,154 2,200 1,500
2013/08/20 2,149 2,200 2,149 2,159 2,500
2013/08/19 2,102 2,149 2,102 2,149 700
2013/08/16 2,053 2,100 2,053 2,100 600
2013/08/15 2,040 2,051 2,040 2,051 1,300
2013/08/14 2,040 2,040 2,040 2,040 200
2013/08/12 2,021 2,021 2,010 2,010 200
2013/08/09 2,040 2,040 2,040 2,040 400
2013/08/08 2,040 2,040 2,040 2,040 300
2013/08/06 2,013 2,013 2,010 2,010 600
2013/08/01 2,050 2,050 2,050 2,050 100
2013/07/31 2,085 2,099 2,000 2,000 400
2013/07/30 2,000 2,006 2,000 2,006 1,200
2013/07/29 1,993 2,000 1,993 2,000 200
2013/07/26 1,995 1,995 1,993 1,993 400
2013/07/25 1,995 1,995 1,995 1,995 1,000
2013/07/24 2,000 2,000 1,995 1,995 1,600
2013/07/23 2,000 2,000 2,000 2,000 200
2013/07/22 2,000 2,000 2,000 2,000 100
2013/07/19 2,000 2,000 2,000 2,000 100
2013/07/18 2,000 2,040 2,000 2,000 2,200
2013/07/17 2,000 2,000 2,000 2,000 500
2013/07/16 1,962 1,962 1,962 1,962 200
2013/07/12 1,960 1,960 1,960 1,960 100
2013/07/10 1,956 1,956 1,956 1,956 100
2013/07/09 1,930 1,980 1,911 1,916 2,000
2013/07/08 1,951 1,951 1,940 1,940 1,100
2013/07/05 1,951 1,951 1,945 1,950 1,800
2013/07/04 1,960 1,960 1,950 1,950 300
2013/07/03 1,965 2,000 1,960 1,960 1,000
2013/07/01 1,965 2,000 1,965 2,000 700
2013/06/28 1,985 1,985 1,985 1,985 200
2013/06/27 1,985 1,985 1,985 1,985 100
2013/06/26 1,955 1,955 1,955 1,955 200
2013/06/25 1,955 1,955 1,954 1,955 1,100
2013/06/21 1,953 1,955 1,950 1,955 1,600
2013/06/20 1,953 1,953 1,953 1,953 500
2013/06/19 1,950 1,953 1,950 1,953 400
2013/06/18 1,975 1,975 1,975 1,975 200
2013/06/17 1,965 1,975 1,965 1,975 1,300
2013/06/14 1,965 1,965 1,965 1,965 500
2013/06/13 1,925 1,925 1,925 1,925 700
2013/06/12 1,920 1,920 1,920 1,920 500
2013/06/11 1,895 1,895 1,895 1,895 100
2013/06/10 1,859 1,900 1,859 1,895 500
2013/06/07 1,900 1,901 1,850 1,850 800
2013/06/06 1,900 1,968 1,900 1,949 300
2013/06/05 1,901 1,901 1,900 1,900 200
2013/06/03 1,934 1,934 1,921 1,921 300
2013/05/31 1,980 1,980 1,980 1,980 100
2013/05/29 2,001 2,002 1,980 1,980 800
2013/05/28 2,020 2,020 2,000 2,000 500
2013/05/27 2,033 2,033 2,020 2,020 800
2013/05/24 2,020 2,049 2,012 2,033 1,100
2013/05/23 2,070 2,070 2,032 2,053 1,700
2013/05/22 2,070 2,070 2,060 2,070 500
2013/05/21 2,080 2,080 2,074 2,074 300
2013/05/20 2,070 2,095 2,060 2,080 600
2013/05/17 2,070 2,095 2,068 2,095 300
2013/05/16 2,081 2,091 2,070 2,070 1,300
2013/05/15 2,098 2,098 2,073 2,081 1,000
2013/05/14 2,071 2,071 2,071 2,071 100
2013/05/13 2,060 2,089 2,060 2,089 500
2013/05/10 2,080 2,081 2,070 2,070 1,100
2013/05/09 2,100 2,100 2,080 2,080 200
2013/05/08 2,100 2,100 2,095 2,095 600
2013/05/07 2,057 2,100 2,057 2,100 500
2013/05/02 2,079 2,090 2,079 2,090 600
2013/05/01 2,130 2,130 2,040 2,040 400
2013/04/30 2,041 2,080 2,040 2,080 2,500
2013/04/26 2,200 2,200 2,136 2,139 700
2013/04/25 2,180 2,200 2,130 2,200 1,000
2013/04/24 2,180 2,230 2,180 2,180 400
2013/04/23 2,180 2,200 2,150 2,200 700
2013/04/22 2,170 2,170 2,170 2,170 200
2013/04/19 2,190 2,190 2,190 2,190 100
2013/04/18 2,180 2,198 2,180 2,198 500
2013/04/17 2,146 2,180 2,129 2,180 600
2013/04/16 2,109 2,109 2,109 2,109 500
2013/04/15 2,106 2,109 2,106 2,109 1,300
2013/04/12 2,122 2,170 2,022 2,106 2,100
2013/04/11 2,100 2,145 2,100 2,145 4,400
2013/04/10 2,300 2,300 2,220 2,220 1,700
2013/04/09 2,220 2,220 2,200 2,220 1,300
2013/04/08 2,220 2,220 2,160 2,220 600
2013/04/05 2,014 2,160 2,014 2,160 2,300
2013/04/04 2,022 2,139 2,022 2,139 200
2013/04/03 2,100 2,100 2,100 2,100 100
2013/04/02 2,149 2,149 1,959 2,000 900
2013/04/01 2,149 2,149 1,901 1,901 400
2013/03/29 2,100 2,100 2,050 2,050 700
2013/03/28 2,200 2,200 2,090 2,100 1,500
2013/03/27 2,090 2,186 2,090 2,100 1,000
2013/03/26 2,120 2,120 2,090 2,090 400
2013/03/25 2,070 2,075 2,070 2,075 600
2013/03/22 2,065 2,065 2,065 2,065 300
2013/03/21 2,035 2,070 2,035 2,065 1,200
2013/03/19 2,065 2,070 2,065 2,070 300
2013/03/18 2,010 2,060 2,010 2,015 900
2013/03/15 1,960 2,005 1,960 2,005 900
2013/03/14 1,960 1,960 1,960 1,960 100
2013/03/13 1,964 1,964 1,955 1,955 1,000
2013/03/12 2,000 2,000 1,950 1,955 1,200
2013/03/11 1,980 2,000 1,980 1,999 800
2013/03/08 1,940 1,940 1,940 1,940 100
2013/03/07 1,950 1,980 1,900 1,980 1,000
2013/03/06 1,900 1,940 1,900 1,940 300
2013/03/04 1,865 1,940 1,865 1,900 800
2013/03/01 1,864 1,865 1,864 1,865 400
2013/02/28 1,818 1,838 1,818 1,838 200
2013/02/27 1,824 1,824 1,818 1,818 200
2013/02/26 1,836 1,864 1,836 1,864 200
2013/02/25 1,836 1,836 1,836 1,836 1,000
2013/02/22 1,836 1,836 1,836 1,836 100
2013/02/20 1,836 1,836 1,836 1,836 100
2013/02/18 1,809 1,889 1,809 1,889 300
2013/02/15 1,889 1,889 1,889 1,889 1,400
2013/02/14 1,890 1,890 1,851 1,889 700
2013/02/13 1,875 1,875 1,875 1,875 100
2013/02/12 1,879 1,879 1,879 1,879 100
2013/02/08 1,875 1,875 1,875 1,875 100
2013/02/07 1,910 1,910 1,900 1,900 300
2013/02/06 1,900 1,939 1,860 1,910 1,400
2013/02/05 1,870 1,880 1,870 1,880 700
2013/02/04 1,860 1,865 1,860 1,865 300
2013/02/01 1,860 1,860 1,860 1,860 100
2013/01/31 1,845 1,845 1,841 1,841 300
2013/01/30 1,841 1,844 1,825 1,844 500
2013/01/29 1,841 1,841 1,841 1,841 100
2013/01/28 1,838 1,840 1,838 1,840 1,100
2013/01/25 1,838 1,838 1,838 1,838 500
2013/01/24 1,845 1,845 1,828 1,828 200
2013/01/22 1,846 1,846 1,846 1,846 200
2013/01/21 1,846 1,846 1,846 1,846 200
2013/01/18 1,808 1,844 1,808 1,844 400
2013/01/17 1,808 1,808 1,808 1,808 200
2013/01/16 1,808 1,808 1,808 1,808 300
2013/01/15 1,845 1,846 1,845 1,845 1,500
2013/01/11 1,833 1,845 1,815 1,845 300
2013/01/10 1,833 1,833 1,833 1,833 100
2013/01/09 1,798 1,800 1,798 1,800 300
2013/01/08 1,840 1,848 1,797 1,808 1,000
2013/01/07 1,800 1,849 1,800 1,810 400
2013/01/04 1,815 1,825 1,800 1,800 300

このページの先頭へ