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

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
1994/12/30 2,089 2,089 2,089 2,089 1,001
1994/12/26 2,099 2,099 2,099 2,099 3,002
1994/12/22 2,099 2,118 2,099 2,118 3,002
1994/12/21 2,099 2,118 2,099 2,118 4,003
1994/12/20 2,049 2,099 2,049 2,099 5,004
1994/12/19 1,999 1,999 1,999 1,999 1,001
1994/12/15 1,999 1,999 1,999 1,999 3,002
1994/12/12 2,079 2,079 2,079 2,079 2,001
1994/12/09 2,079 2,079 2,079 2,079 6,004
1994/12/08 2,019 2,049 2,019 2,049 8,006
1994/12/07 1,999 1,999 1,999 1,999 5,004
1994/11/22 2,079 2,079 2,079 2,079 8,006
1994/11/21 2,099 2,099 2,099 2,099 4,003
1994/11/16 2,138 2,138 2,138 2,138 1,001
1994/11/15 2,069 2,099 2,069 2,099 22,016
1994/11/14 2,069 2,079 2,069 2,069 8,006
1994/11/09 2,069 2,069 2,069 2,069 3,002
1994/11/08 2,069 2,069 2,069 2,069 2,001
1994/11/07 2,069 2,069 2,069 2,069 2,001
1994/11/04 2,069 2,069 2,069 2,069 1,001
1994/10/31 2,099 2,099 2,099 2,099 1,001
1994/10/26 2,079 2,079 2,079 2,079 1,001
1994/10/24 2,049 2,049 2,049 2,049 2,001
1994/10/20 2,049 2,049 2,049 2,049 1,001
1994/10/19 2,049 2,059 2,049 2,059 5,004
1994/10/18 2,049 2,049 2,049 2,049 2,001
1994/10/17 2,049 2,049 2,049 2,049 1,001
1994/10/14 2,019 2,049 1,999 2,049 4,003
1994/10/12 1,999 1,999 1,999 1,999 1,001
1994/10/07 1,999 1,999 1,999 1,999 1,001
1994/10/06 1,949 1,949 1,929 1,929 3,002
1994/10/05 1,919 1,949 1,919 1,949 8,006
1994/09/26 1,899 1,899 1,899 1,899 3,002
1994/09/22 1,799 1,829 1,799 1,829 2,001
1994/09/16 1,829 1,829 1,829 1,829 2,001
1994/09/14 1,829 1,859 1,829 1,859 2,001
1994/09/13 1,899 1,949 1,899 1,949 3,002
1994/09/08 1,979 1,979 1,979 1,979 1,001
1994/09/02 1,999 1,999 1,999 1,999 8,006
1994/09/01 1,949 1,999 1,949 1,999 9,006
1994/08/30 1,969 1,969 1,969 1,969 1,001
1994/08/26 1,999 1,999 1,969 1,969 5,004
1994/08/23 1,949 1,949 1,949 1,949 1,001
1994/08/18 1,999 1,999 1,999 1,999 1,001
1994/08/17 1,999 1,999 1,989 1,999 6,004
1994/08/12 1,999 1,999 1,999 1,999 3,002
1994/08/11 2,029 2,029 2,029 2,029 2,001
1994/08/10 1,899 2,029 1,899 2,029 20,014
1994/08/09 1,899 1,909 1,899 1,909 11,008
1994/08/08 1,909 1,909 1,909 1,909 8,006
1994/08/05 1,909 1,909 1,909 1,909 1,001
1994/08/02 1,909 1,909 1,909 1,909 1,001
1994/07/29 1,809 1,809 1,809 1,809 1,001
1994/07/27 1,859 1,859 1,859 1,859 1,001
1994/07/26 1,899 1,899 1,899 1,899 1,001
1994/07/25 1,909 1,909 1,909 1,909 4,003
1994/07/20 1,999 1,999 1,989 1,989 4,003
1994/07/18 1,999 2,029 1,999 2,029 4,003
1994/07/08 2,039 2,039 1,999 1,999 5,004
1994/07/07 2,049 2,049 2,029 2,049 6,004
1994/07/06 2,009 2,009 2,009 2,009 1,001
1994/07/04 2,288 2,288 2,288 2,288 2,001
1994/07/01 2,049 2,049 2,049 2,049 4,003
1994/06/30 2,039 2,039 2,039 2,039 1,001
1994/06/29 2,009 2,039 2,009 2,039 5,004
1994/06/24 2,138 2,148 2,099 2,099 5,004
1994/06/22 1,899 1,999 1,899 1,999 4,003
1994/06/21 2,238 2,238 2,198 2,198 3,002
1994/06/20 2,248 2,248 2,248 2,248 1,001
1994/06/15 2,298 2,298 2,298 2,298 1,001
1994/06/14 2,288 2,298 2,288 2,298 3,002
1994/06/13 2,268 2,268 2,268 2,268 1,001
1994/06/09 2,198 2,288 2,198 2,288 2,001
1994/06/08 2,278 2,278 2,278 2,278 2,001
1994/06/07 2,248 2,248 2,248 2,248 5,004
1994/06/06 2,278 2,278 2,248 2,248 2,001
1994/06/03 2,278 2,278 2,278 2,278 1,001
1994/06/02 2,288 2,288 2,288 2,288 2,001
1994/06/01 2,248 2,278 2,238 2,278 5,004
1994/05/31 2,258 2,258 2,248 2,248 2,001
1994/05/30 2,248 2,248 2,248 2,248 1,001
1994/05/27 2,198 2,288 2,198 2,288 12,009
1994/05/26 2,178 2,188 2,178 2,188 15,011
1994/05/25 2,218 2,218 2,158 2,158 12,009
1994/05/23 2,228 2,228 2,218 2,218 9,006
1994/05/19 2,228 2,248 2,228 2,228 4,003
1994/05/18 2,228 2,228 2,208 2,228 8,006
1994/05/16 2,198 2,198 2,198 2,198 4,003
1994/05/12 2,258 2,258 2,258 2,258 3,002
1994/05/11 2,288 2,288 2,258 2,258 4,003
1994/05/10 2,288 2,288 2,288 2,288 3,002
1994/05/09 2,278 2,278 2,278 2,278 2,001
1994/05/06 2,248 2,248 2,248 2,248 1,001
1994/04/28 2,178 2,178 2,178 2,178 9,006
1994/04/27 2,198 2,198 2,148 2,148 18,013
1994/04/26 2,218 2,218 2,218 2,218 1,001
1994/04/25 2,138 2,148 2,049 2,099 20,014
1994/04/22 2,198 2,198 2,148 2,148 13,009
1994/04/21 2,248 2,248 2,198 2,198 10,007
1994/04/20 2,248 2,248 2,248 2,248 5,004
1994/04/19 2,198 2,248 2,198 2,248 7,005
1994/04/18 2,208 2,248 2,208 2,248 4,003
1994/04/15 2,248 2,248 2,248 2,248 2,001
1994/04/14 2,198 2,248 2,198 2,248 5,004
1994/04/13 2,198 2,198 2,198 2,198 4,003
1994/04/12 2,168 2,168 2,168 2,168 1,001
1994/04/11 2,148 2,148 2,148 2,148 3,002
1994/04/08 2,009 2,148 2,009 2,099 6,004
1994/04/07 2,238 2,248 2,208 2,248 6,004
1994/04/06 2,069 2,198 2,069 2,198 35,025
1994/04/05 1,939 2,089 1,939 2,049 22,016
1994/04/04 1,909 1,909 1,899 1,899 6,004
1994/04/01 1,909 1,919 1,899 1,919 7,005
1994/03/31 1,949 1,949 1,909 1,909 8,006
1994/03/30 1,999 1,999 1,949 1,949 22,016
1994/03/29 1,809 1,989 1,809 1,969 22,016
1994/03/28 1,699 1,749 1,689 1,749 7,005
1994/03/25 1,669 1,669 1,669 1,669 2,001
1994/03/24 1,659 1,659 1,659 1,659 1,001
1994/03/23 1,679 1,679 1,609 1,609 10,007
1994/03/18 1,779 1,779 1,779 1,779 9,006
1994/03/17 1,869 1,869 1,769 1,819 65,046
1994/03/16 1,539 1,839 1,539 1,819 84,060
1994/03/15 1,419 1,539 1,419 1,539 36,026
1994/03/14 1,399 1,399 1,399 1,399 6,004
1994/03/11 1,339 1,349 1,339 1,349 2,001
1994/03/10 1,309 1,349 1,309 1,349 9,006
1994/03/09 1,299 1,299 1,299 1,299 4,003
1994/03/08 1,309 1,319 1,299 1,299 4,003
1994/03/04 1,299 1,299 1,299 1,299 2,001
1994/03/03 1,309 1,309 1,309 1,309 1,001
1994/03/02 1,319 1,319 1,319 1,319 1,001
1994/03/01 1,309 1,309 1,309 1,309 2,001
1994/02/28 1,299 1,349 1,299 1,349 3,002
1994/02/25 1,289 1,289 1,289 1,289 1,001
1994/02/23 1,279 1,279 1,279 1,279 1,001
1994/02/22 1,299 1,299 1,299 1,299 1,001
1994/02/14 1,299 1,299 1,299 1,299 1,001
1994/02/09 1,309 1,309 1,299 1,299 2,001
1994/02/08 1,309 1,309 1,309 1,309 2,001
1994/02/07 1,299 1,299 1,299 1,299 1,001
1994/02/02 1,349 1,349 1,349 1,349 3,002
1994/02/01 1,399 1,399 1,349 1,349 4,003
1994/01/31 1,379 1,399 1,379 1,399 6,004
1994/01/28 1,299 1,299 1,299 1,299 2,001
1994/01/27 1,299 1,299 1,299 1,299 2,001
1994/01/26 1,379 1,379 1,379 1,379 1,001
1994/01/25 1,379 1,379 1,379 1,379 2,001
1994/01/21 1,399 1,399 1,399 1,399 5,004
1994/01/20 1,379 1,379 1,379 1,379 2,001
1994/01/19 1,429 1,429 1,429 1,429 3,002
1994/01/18 1,429 1,439 1,399 1,439 7,005
1994/01/17 1,349 1,399 1,349 1,399 8,006
1994/01/13 1,299 1,299 1,299 1,299 7,005
1994/01/12 1,299 1,299 1,279 1,279 3,002
1994/01/10 1,279 1,279 1,279 1,279 1,001
1994/01/07 1,279 1,279 1,279 1,279 1,001
1994/01/06 1,229 1,249 1,229 1,249 11,008
1994/01/05 1,229 1,239 1,229 1,239 10,007

このページの先頭へ