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 |
---|---|---|---|---|---|
2003/12/30 | 949 | 953 | 949 | 953 | 2,001 |
2003/12/26 | 930 | 949 | 930 | 949 | 10,007 |
2003/12/24 | 929 | 929 | 929 | 929 | 1,001 |
2003/12/19 | 915 | 915 | 915 | 915 | 2,001 |
2003/12/18 | 929 | 929 | 929 | 929 | 1,001 |
2003/12/17 | 925 | 932 | 925 | 929 | 4,003 |
2003/12/15 | 914 | 914 | 914 | 914 | 1,001 |
2003/12/12 | 909 | 910 | 909 | 910 | 13,009 |
2003/12/11 | 909 | 910 | 909 | 909 | 7,005 |
2003/12/10 | 911 | 914 | 909 | 909 | 18,013 |
2003/12/09 | 910 | 914 | 910 | 914 | 2,001 |
2003/12/05 | 944 | 944 | 914 | 914 | 3,002 |
2003/12/04 | 948 | 959 | 948 | 949 | 10,007 |
2003/12/03 | 934 | 934 | 929 | 929 | 4,003 |
2003/12/01 | 909 | 934 | 899 | 934 | 6,004 |
2003/11/19 | 903 | 903 | 899 | 899 | 6,004 |
2003/11/18 | 899 | 899 | 899 | 899 | 1,001 |
2003/11/17 | 908 | 909 | 907 | 907 | 3,002 |
2003/11/14 | 889 | 889 | 889 | 889 | 2,001 |
2003/11/13 | 899 | 899 | 899 | 899 | 1,001 |
2003/11/11 | 899 | 899 | 889 | 889 | 7,005 |
2003/11/10 | 909 | 909 | 898 | 899 | 20,014 |
2003/11/07 | 899 | 908 | 899 | 908 | 4,003 |
2003/11/06 | 900 | 929 | 899 | 899 | 20,014 |
2003/11/05 | 899 | 929 | 889 | 929 | 21,015 |
2003/11/04 | 889 | 899 | 889 | 889 | 3,002 |
2003/10/29 | 889 | 899 | 889 | 899 | 2,001 |
2003/10/28 | 899 | 899 | 899 | 899 | 3,002 |
2003/10/27 | 899 | 899 | 899 | 899 | 1,001 |
2003/10/24 | 889 | 899 | 889 | 889 | 16,011 |
2003/10/22 | 899 | 899 | 879 | 899 | 38,027 |
2003/10/21 | 909 | 909 | 889 | 889 | 28,020 |
2003/10/20 | 873 | 909 | 873 | 899 | 12,009 |
2003/10/17 | 869 | 884 | 864 | 884 | 21,015 |
2003/10/15 | 859 | 859 | 859 | 859 | 1,001 |
2003/10/14 | 858 | 859 | 852 | 858 | 22,016 |
2003/10/10 | 852 | 854 | 852 | 854 | 14,010 |
2003/10/09 | 851 | 859 | 851 | 859 | 11,008 |
2003/10/07 | 869 | 869 | 854 | 854 | 4,003 |
2003/10/06 | 859 | 859 | 854 | 859 | 24,017 |
2003/10/03 | 850 | 854 | 850 | 854 | 10,007 |
2003/10/02 | 853 | 854 | 853 | 854 | 4,003 |
2003/10/01 | 852 | 859 | 852 | 854 | 22,016 |
2003/09/29 | 854 | 854 | 849 | 854 | 6,004 |
2003/09/24 | 862 | 864 | 854 | 854 | 9,006 |
2003/09/22 | 865 | 865 | 864 | 864 | 3,002 |
2003/09/19 | 864 | 869 | 864 | 864 | 8,006 |
2003/09/18 | 870 | 870 | 867 | 867 | 2,001 |
2003/09/17 | 866 | 867 | 866 | 867 | 4,003 |
2003/09/16 | 867 | 869 | 866 | 866 | 4,003 |
2003/09/10 | 869 | 874 | 869 | 869 | 5,004 |
2003/09/09 | 879 | 879 | 866 | 866 | 2,001 |
2003/09/08 | 866 | 866 | 866 | 866 | 2,001 |
2003/09/05 | 864 | 866 | 860 | 864 | 7,005 |
2003/09/04 | 874 | 874 | 866 | 866 | 5,004 |
2003/09/02 | 859 | 859 | 859 | 859 | 1,001 |
2003/09/01 | 869 | 869 | 869 | 869 | 3,002 |
2003/08/28 | 869 | 869 | 869 | 869 | 2,001 |
2003/08/22 | 859 | 859 | 844 | 859 | 3,002 |
2003/08/21 | 844 | 844 | 844 | 844 | 1,001 |
2003/08/20 | 837 | 837 | 834 | 834 | 2,001 |
2003/08/18 | 839 | 840 | 838 | 838 | 9,006 |
2003/08/15 | 839 | 840 | 839 | 840 | 2,001 |
2003/08/14 | 839 | 840 | 836 | 839 | 4,003 |
2003/08/13 | 835 | 839 | 835 | 839 | 3,002 |
2003/08/11 | 851 | 851 | 844 | 844 | 3,002 |
2003/08/08 | 854 | 854 | 851 | 854 | 3,002 |
2003/08/05 | 849 | 851 | 849 | 851 | 2,001 |
2003/07/31 | 851 | 851 | 851 | 851 | 1,001 |
2003/07/30 | 851 | 851 | 851 | 851 | 1,001 |
2003/07/29 | 851 | 851 | 851 | 851 | 3,002 |
2003/07/25 | 851 | 851 | 851 | 851 | 2,001 |
2003/07/14 | 850 | 851 | 850 | 851 | 3,002 |
2003/07/11 | 854 | 854 | 851 | 851 | 2,001 |
2003/07/10 | 854 | 854 | 854 | 854 | 1,001 |
2003/07/09 | 859 | 859 | 854 | 854 | 5,004 |
2003/07/08 | 859 | 859 | 854 | 854 | 3,002 |
2003/07/07 | 854 | 864 | 854 | 864 | 5,004 |
2003/07/04 | 849 | 849 | 849 | 849 | 1,001 |
2003/07/03 | 854 | 854 | 849 | 849 | 6,004 |
2003/07/02 | 844 | 849 | 844 | 849 | 5,004 |
2003/07/01 | 839 | 849 | 839 | 844 | 6,004 |
2003/06/26 | 844 | 844 | 839 | 844 | 3,002 |
2003/06/25 | 839 | 844 | 839 | 844 | 2,001 |
2003/06/23 | 844 | 849 | 838 | 839 | 5,004 |
2003/06/20 | 849 | 849 | 849 | 849 | 1,001 |
2003/06/19 | 849 | 850 | 849 | 849 | 4,003 |
2003/06/18 | 830 | 849 | 830 | 849 | 3,002 |
2003/06/17 | 830 | 834 | 830 | 834 | 7,005 |
2003/06/16 | 830 | 831 | 830 | 831 | 3,002 |
2003/06/13 | 831 | 831 | 831 | 831 | 1,001 |
2003/06/12 | 831 | 832 | 831 | 832 | 2,001 |
2003/06/11 | 834 | 834 | 832 | 832 | 2,001 |
2003/06/10 | 829 | 833 | 829 | 833 | 3,002 |
2003/06/06 | 833 | 834 | 833 | 834 | 2,001 |
2003/06/05 | 833 | 834 | 833 | 834 | 2,001 |
2003/06/04 | 833 | 834 | 833 | 834 | 2,001 |
2003/05/29 | 838 | 839 | 838 | 839 | 3,002 |
2003/05/28 | 835 | 839 | 835 | 839 | 2,001 |
2003/05/22 | 844 | 844 | 843 | 844 | 3,002 |
2003/05/20 | 853 | 854 | 853 | 854 | 2,001 |
2003/05/19 | 854 | 854 | 854 | 854 | 3,002 |
2003/05/16 | 850 | 854 | 850 | 854 | 3,002 |
2003/05/13 | 874 | 878 | 854 | 854 | 3,002 |
2003/05/08 | 849 | 859 | 849 | 859 | 5,004 |
2003/05/07 | 869 | 869 | 869 | 869 | 1,001 |
2003/04/10 | 819 | 834 | 819 | 834 | 3,002 |
2003/04/07 | 849 | 849 | 849 | 849 | 2,001 |
2003/03/31 | 814 | 814 | 814 | 814 | 1,001 |
2003/03/26 | 839 | 839 | 839 | 839 | 1,001 |
2003/03/25 | 844 | 844 | 841 | 844 | 2,001 |
2003/03/12 | 819 | 819 | 819 | 819 | 4,003 |
2003/03/11 | 819 | 819 | 819 | 819 | 1,001 |
2003/03/03 | 819 | 819 | 819 | 819 | 8,006 |
2003/02/28 | 845 | 845 | 845 | 845 | 1,001 |
2003/02/06 | 829 | 829 | 829 | 829 | 8,006 |
2003/02/04 | 859 | 879 | 859 | 859 | 2,001 |
2003/01/28 | 839 | 839 | 839 | 839 | 2,001 |
2003/01/21 | 834 | 834 | 834 | 834 | 2,001 |
2003/01/15 | 829 | 829 | 829 | 829 | 1,001 |
2003/01/14 | 809 | 809 | 809 | 809 | 1,001 |