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 |
---|---|---|---|---|---|
2002/12/26 | 799 | 799 | 799 | 799 | 2,001 |
2002/12/25 | 779 | 819 | 779 | 799 | 11,008 |
2002/12/24 | 799 | 799 | 799 | 799 | 2,001 |
2002/12/20 | 799 | 809 | 789 | 799 | 91,065 |
2002/12/19 | 799 | 819 | 799 | 799 | 8,006 |
2002/12/17 | 799 | 799 | 759 | 779 | 11,008 |
2002/12/16 | 799 | 799 | 799 | 799 | 6,004 |
2002/12/12 | 829 | 829 | 799 | 799 | 7,005 |
2002/12/11 | 809 | 809 | 799 | 799 | 4,003 |
2002/12/06 | 789 | 799 | 789 | 799 | 2,001 |
2002/12/05 | 829 | 829 | 829 | 829 | 3,002 |
2002/11/29 | 829 | 829 | 829 | 829 | 1,001 |
2002/11/28 | 829 | 829 | 829 | 829 | 2,001 |
2002/11/26 | 819 | 819 | 799 | 819 | 3,002 |
2002/11/25 | 819 | 819 | 819 | 819 | 1,001 |
2002/11/22 | 819 | 819 | 819 | 819 | 2,001 |
2002/11/21 | 809 | 829 | 809 | 829 | 2,001 |
2002/11/18 | 854 | 854 | 854 | 854 | 7,005 |
2002/11/14 | 849 | 849 | 839 | 849 | 10,007 |
2002/11/13 | 849 | 849 | 849 | 849 | 6,004 |
2002/11/07 | 849 | 849 | 849 | 849 | 4,003 |
2002/10/31 | 869 | 869 | 864 | 864 | 2,001 |
2002/10/23 | 869 | 869 | 869 | 869 | 6,004 |
2002/10/22 | 869 | 869 | 859 | 869 | 2,001 |
2002/10/21 | 929 | 929 | 879 | 889 | 7,005 |
2002/10/11 | 859 | 899 | 859 | 859 | 3,002 |
2002/10/10 | 859 | 859 | 859 | 859 | 6,004 |
2002/10/08 | 849 | 849 | 849 | 849 | 28,020 |
2002/10/07 | 839 | 839 | 839 | 839 | 3,002 |
2002/09/25 | 849 | 849 | 849 | 849 | 2,001 |
2002/09/24 | 839 | 849 | 839 | 849 | 2,001 |
2002/09/17 | 859 | 859 | 859 | 859 | 2,001 |
2002/09/05 | 849 | 849 | 849 | 849 | 2,001 |
2002/09/04 | 869 | 869 | 859 | 859 | 2,001 |
2002/08/29 | 899 | 899 | 889 | 899 | 4,003 |
2002/08/28 | 914 | 927 | 914 | 914 | 2,001 |
2002/08/15 | 909 | 909 | 909 | 909 | 3,002 |
2002/08/09 | 919 | 919 | 919 | 919 | 3,002 |
2002/08/07 | 919 | 919 | 919 | 919 | 1,001 |
2002/08/02 | 919 | 929 | 919 | 929 | 14,010 |
2002/08/01 | 919 | 919 | 919 | 919 | 4,003 |
2002/07/31 | 879 | 899 | 869 | 899 | 3,002 |
2002/07/26 | 899 | 899 | 899 | 899 | 3,002 |
2002/07/24 | 909 | 909 | 909 | 909 | 5,004 |
2002/07/23 | 949 | 949 | 899 | 899 | 2,001 |
2002/07/22 | 914 | 914 | 914 | 914 | 2,001 |
2002/07/16 | 909 | 909 | 899 | 899 | 5,004 |
2002/07/11 | 899 | 899 | 899 | 899 | 101,072 |
2002/07/10 | 899 | 899 | 899 | 899 | 3,002 |
2002/07/09 | 899 | 899 | 899 | 899 | 1,001 |
2002/07/08 | 899 | 899 | 899 | 899 | 2,001 |
2002/07/05 | 899 | 909 | 899 | 899 | 3,002 |
2002/07/04 | 899 | 899 | 899 | 899 | 8,006 |
2002/07/03 | 899 | 904 | 899 | 899 | 15,011 |
2002/07/02 | 899 | 909 | 899 | 899 | 12,009 |
2002/07/01 | 889 | 899 | 889 | 899 | 4,003 |
2002/06/28 | 929 | 929 | 899 | 899 | 2,001 |
2002/06/19 | 859 | 859 | 859 | 859 | 3,002 |
2002/06/17 | 859 | 859 | 859 | 859 | 4,003 |
2002/06/14 | 859 | 859 | 839 | 859 | 2,001 |
2002/06/11 | 889 | 889 | 889 | 889 | 2,001 |
2002/06/06 | 899 | 899 | 899 | 899 | 2,001 |
2002/06/04 | 939 | 939 | 879 | 899 | 49,035 |
2002/06/03 | 899 | 899 | 879 | 879 | 2,001 |
2002/05/31 | 899 | 899 | 869 | 879 | 5,004 |
2002/05/30 | 829 | 849 | 829 | 849 | 4,003 |
2002/05/28 | 819 | 829 | 819 | 829 | 6,004 |
2002/05/27 | 819 | 829 | 819 | 829 | 5,004 |
2002/05/24 | 819 | 829 | 819 | 829 | 2,001 |
2002/05/21 | 819 | 829 | 809 | 829 | 11,008 |
2002/05/20 | 809 | 819 | 809 | 819 | 15,011 |
2002/05/16 | 809 | 809 | 809 | 809 | 1,001 |
2002/05/15 | 799 | 799 | 799 | 799 | 2,001 |
2002/05/14 | 799 | 799 | 799 | 799 | 1,001 |
2002/05/13 | 799 | 799 | 794 | 799 | 2,001 |
2002/05/09 | 799 | 809 | 799 | 809 | 21,015 |
2002/04/26 | 799 | 799 | 799 | 799 | 8,006 |
2002/04/24 | 799 | 799 | 799 | 799 | 2,001 |
2002/04/15 | 799 | 799 | 799 | 799 | 1,001 |
2002/04/12 | 799 | 799 | 799 | 799 | 1,001 |
2002/04/08 | 799 | 799 | 799 | 799 | 4,003 |
2002/03/26 | 809 | 809 | 809 | 809 | 2,001 |
2002/03/25 | 804 | 809 | 799 | 809 | 23,016 |
2002/03/22 | 779 | 809 | 779 | 799 | 4,003 |
2002/03/20 | 799 | 799 | 799 | 799 | 1,001 |
2002/03/19 | 799 | 799 | 799 | 799 | 4,003 |
2002/03/18 | 789 | 789 | 789 | 789 | 1,001 |
2002/03/15 | 769 | 769 | 769 | 769 | 2,001 |
2002/03/14 | 759 | 779 | 759 | 779 | 3,002 |
2002/03/13 | 759 | 759 | 759 | 759 | 3,002 |
2002/03/12 | 749 | 749 | 739 | 739 | 3,002 |
2002/03/08 | 769 | 789 | 729 | 779 | 12,009 |
2002/03/07 | 799 | 799 | 789 | 789 | 6,004 |
2002/03/05 | 799 | 799 | 799 | 799 | 2,001 |
2002/02/28 | 769 | 784 | 769 | 784 | 2,001 |
2002/02/26 | 759 | 769 | 759 | 769 | 3,002 |
2002/02/22 | 729 | 749 | 729 | 749 | 6,004 |
2002/02/21 | 724 | 724 | 724 | 724 | 3,002 |
2002/02/19 | 749 | 749 | 724 | 724 | 3,002 |
2002/02/18 | 739 | 749 | 729 | 729 | 29,021 |
2002/02/15 | 759 | 769 | 749 | 749 | 9,006 |
2002/02/14 | 759 | 799 | 749 | 749 | 5,004 |
2002/02/12 | 799 | 799 | 799 | 799 | 3,002 |
2002/02/05 | 789 | 789 | 789 | 789 | 1,001 |
2002/02/04 | 809 | 809 | 789 | 789 | 21,015 |
2002/01/29 | 809 | 819 | 809 | 819 | 5,004 |
2002/01/28 | 819 | 819 | 819 | 819 | 7,005 |
2002/01/23 | 869 | 869 | 869 | 869 | 2,001 |
2002/01/18 | 839 | 869 | 839 | 869 | 3,002 |
2002/01/09 | 869 | 869 | 849 | 869 | 6,004 |
2002/01/08 | 869 | 869 | 869 | 869 | 2,001 |
2002/01/07 | 869 | 869 | 839 | 839 | 2,001 |