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 |
---|---|---|---|---|---|
2000/12/25 | 874 | 874 | 874 | 874 | 1,001 |
2000/12/22 | 874 | 874 | 874 | 874 | 7,005 |
2000/12/15 | 869 | 874 | 869 | 874 | 7,005 |
2000/12/13 | 869 | 874 | 869 | 874 | 3,002 |
2000/12/11 | 874 | 874 | 874 | 874 | 3,002 |
2000/12/08 | 874 | 874 | 874 | 874 | 4,003 |
2000/12/07 | 879 | 879 | 869 | 869 | 2,001 |
2000/12/06 | 869 | 869 | 869 | 869 | 2,001 |
2000/12/05 | 869 | 869 | 869 | 869 | 1,001 |
2000/11/30 | 869 | 869 | 859 | 859 | 4,003 |
2000/11/29 | 874 | 879 | 864 | 869 | 15,011 |
2000/11/27 | 878 | 878 | 878 | 878 | 1,001 |
2000/10/26 | 899 | 899 | 899 | 899 | 1,001 |
2000/10/18 | 899 | 899 | 899 | 899 | 1,001 |
2000/09/26 | 924 | 924 | 924 | 924 | 1,001 |
2000/09/12 | 899 | 949 | 899 | 949 | 2,001 |
2000/09/04 | 949 | 969 | 949 | 969 | 4,003 |
2000/08/31 | 939 | 939 | 939 | 939 | 2,001 |
2000/08/29 | 949 | 949 | 949 | 949 | 2,001 |
2000/08/28 | 929 | 929 | 929 | 929 | 2,001 |
2000/08/25 | 919 | 919 | 919 | 919 | 2,001 |
2000/08/24 | 899 | 899 | 899 | 899 | 1,001 |
2000/08/23 | 899 | 899 | 899 | 899 | 1,001 |
2000/08/22 | 899 | 899 | 899 | 899 | 2,001 |
2000/08/18 | 899 | 899 | 899 | 899 | 2,001 |
2000/08/17 | 904 | 914 | 899 | 899 | 89,064 |
2000/08/15 | 899 | 899 | 889 | 899 | 11,008 |
2000/08/09 | 899 | 899 | 899 | 899 | 1,001 |
2000/08/04 | 939 | 939 | 929 | 929 | 3,002 |
2000/08/03 | 899 | 899 | 899 | 899 | 2,001 |
2000/08/02 | 869 | 869 | 869 | 869 | 4,003 |
2000/08/01 | 898 | 898 | 898 | 898 | 2,001 |
2000/07/28 | 866 | 878 | 865 | 878 | 9,006 |
2000/07/27 | 864 | 865 | 864 | 865 | 2,001 |
2000/07/26 | 856 | 856 | 856 | 856 | 1,001 |
2000/07/25 | 854 | 854 | 854 | 854 | 2,001 |
2000/07/21 | 854 | 854 | 853 | 854 | 4,003 |
2000/07/17 | 849 | 854 | 849 | 849 | 4,003 |
2000/07/11 | 859 | 859 | 859 | 859 | 1,001 |
2000/07/10 | 819 | 859 | 819 | 859 | 3,002 |
2000/07/06 | 779 | 789 | 779 | 789 | 5,004 |
2000/07/05 | 773 | 777 | 773 | 777 | 5,004 |
2000/07/04 | 778 | 778 | 769 | 773 | 17,012 |
2000/07/03 | 784 | 784 | 769 | 769 | 12,009 |
2000/06/30 | 779 | 779 | 779 | 779 | 2,001 |
2000/06/28 | 794 | 794 | 794 | 794 | 2,001 |
2000/06/26 | 799 | 799 | 798 | 798 | 3,002 |
2000/06/23 | 799 | 799 | 799 | 799 | 3,002 |
2000/06/22 | 799 | 799 | 799 | 799 | 1,001 |
2000/06/21 | 799 | 799 | 799 | 799 | 2,001 |
2000/06/20 | 809 | 809 | 799 | 799 | 12,009 |
2000/06/19 | 899 | 899 | 809 | 809 | 7,005 |
2000/06/15 | 899 | 899 | 899 | 899 | 3,002 |
2000/06/14 | 899 | 899 | 899 | 899 | 1,001 |
2000/06/13 | 824 | 824 | 824 | 824 | 1,001 |
2000/06/09 | 829 | 829 | 829 | 829 | 2,001 |
2000/06/05 | 829 | 829 | 829 | 829 | 2,001 |
2000/06/02 | 830 | 834 | 829 | 829 | 3,002 |
2000/06/01 | 831 | 831 | 831 | 831 | 1,001 |
2000/05/31 | 844 | 849 | 808 | 829 | 11,008 |
2000/05/26 | 899 | 899 | 899 | 899 | 1,001 |
2000/05/23 | 899 | 899 | 899 | 899 | 1,001 |
2000/05/22 | 899 | 899 | 899 | 899 | 2,001 |
2000/05/18 | 900 | 900 | 899 | 899 | 4,003 |
2000/05/17 | 899 | 899 | 899 | 899 | 1,001 |
2000/04/26 | 969 | 969 | 969 | 969 | 1,001 |
2000/04/12 | 959 | 959 | 959 | 959 | 1,001 |
2000/04/10 | 979 | 979 | 979 | 979 | 1,001 |
2000/04/07 | 969 | 969 | 969 | 969 | 2,001 |
2000/03/28 | 959 | 959 | 959 | 959 | 1,001 |
2000/03/27 | 959 | 969 | 959 | 969 | 2,001 |
2000/03/23 | 959 | 959 | 959 | 959 | 1,001 |
2000/03/22 | 949 | 949 | 949 | 949 | 2,001 |
2000/03/10 | 969 | 969 | 969 | 969 | 2,001 |
2000/03/09 | 969 | 969 | 969 | 969 | 1,001 |
2000/03/08 | 999 | 999 | 999 | 999 | 1,001 |
2000/03/06 | 999 | 999 | 999 | 999 | 1,001 |
2000/03/03 | 999 | 999 | 999 | 999 | 2,001 |
2000/02/29 | 999 | 999 | 999 | 999 | 1,001 |
2000/02/24 | 999 | 999 | 999 | 999 | 4,003 |
2000/02/23 | 999 | 999 | 999 | 999 | 2,001 |
2000/02/21 | 1,049 | 1,049 | 1,049 | 1,049 | 1,001 |
2000/02/14 | 1,079 | 1,079 | 1,079 | 1,079 | 2,001 |
2000/02/09 | 1,079 | 1,079 | 1,079 | 1,079 | 3,002 |
2000/02/08 | 1,079 | 1,079 | 1,079 | 1,079 | 1,001 |
2000/02/07 | 1,099 | 1,099 | 1,079 | 1,079 | 2,001 |
2000/02/04 | 1,109 | 1,109 | 1,099 | 1,099 | 3,002 |
2000/02/01 | 1,079 | 1,079 | 1,079 | 1,079 | 2,001 |
2000/01/31 | 1,079 | 1,079 | 1,079 | 1,079 | 1,001 |
2000/01/28 | 1,079 | 1,079 | 1,079 | 1,079 | 1,001 |
2000/01/25 | 1,009 | 1,009 | 999 | 999 | 2,001 |
2000/01/24 | 1,019 | 1,019 | 1,019 | 1,019 | 1,001 |
2000/01/19 | 1,199 | 1,199 | 1,199 | 1,199 | 1,001 |
2000/01/17 | 1,199 | 1,199 | 1,199 | 1,199 | 1,001 |
2000/01/11 | 1,289 | 1,289 | 1,289 | 1,289 | 1,001 |
2000/01/06 | 999 | 999 | 999 | 999 | 1,001 |
2000/01/05 | 999 | 999 | 999 | 999 | 3,002 |