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
2004/12/29 2,318 2,318 2,318 2,318 1,001
2004/12/28 2,293 2,318 2,288 2,318 3,002
2004/12/27 2,288 2,288 2,288 2,288 4,003
2004/12/24 2,298 2,298 2,283 2,288 14,010
2004/12/22 2,298 2,298 2,298 2,298 1,001
2004/12/21 2,278 2,298 2,268 2,298 7,005
2004/12/20 2,268 2,268 2,268 2,268 2,001
2004/12/17 2,268 2,268 2,268 2,268 16,011
2004/12/16 2,268 2,268 2,268 2,268 25,018
2004/12/14 2,268 2,268 2,268 2,268 1,001
2004/12/13 2,248 2,273 2,248 2,268 6,004
2004/12/10 2,248 2,258 2,248 2,258 5,004
2004/12/09 2,248 2,248 2,248 2,248 2,001
2004/12/08 2,248 2,248 2,248 2,248 1,001
2004/12/07 2,238 2,258 2,238 2,248 9,006
2004/12/06 2,238 2,238 2,238 2,238 1,001
2004/12/03 2,238 2,238 2,228 2,238 5,004
2004/12/02 2,228 2,228 2,228 2,228 1,001
2004/12/01 2,228 2,238 2,228 2,238 2,001
2004/11/30 2,218 2,228 2,218 2,228 4,003
2004/11/29 2,228 2,228 2,218 2,228 8,006
2004/11/26 2,228 2,228 2,228 2,228 3,002
2004/11/25 2,228 2,228 2,228 2,228 3,002
2004/11/24 2,228 2,228 2,228 2,228 1,001
2004/11/19 2,198 2,228 2,198 2,228 2,001
2004/11/18 2,198 2,198 2,198 2,198 2,001
2004/11/17 2,198 2,198 2,198 2,198 17,012
2004/11/16 2,198 2,198 2,188 2,198 11,008
2004/11/15 2,198 2,198 2,198 2,198 14,010
2004/11/12 2,198 2,198 2,198 2,198 5,004
2004/11/11 2,198 2,198 2,198 2,198 3,002
2004/11/10 2,198 2,198 2,198 2,198 6,004
2004/11/09 2,198 2,198 2,198 2,198 1,001
2004/11/08 2,198 2,198 2,198 2,198 16,011
2004/11/04 2,178 2,218 2,178 2,218 10,007
2004/11/02 2,178 2,178 2,158 2,178 7,005
2004/10/29 2,178 2,178 2,168 2,178 6,004
2004/10/28 2,148 2,168 2,148 2,168 4,003
2004/10/26 2,168 2,168 2,168 2,168 3,002
2004/10/25 2,198 2,198 2,198 2,198 14,010
2004/10/22 2,198 2,198 2,188 2,198 3,002
2004/10/21 2,198 2,198 2,198 2,198 8,006
2004/10/20 2,198 2,198 2,198 2,198 3,002
2004/10/19 2,198 2,198 2,188 2,198 17,012
2004/10/18 2,178 2,208 2,168 2,198 16,011
2004/10/15 2,218 2,218 2,208 2,208 10,007
2004/10/14 2,218 2,218 2,218 2,218 13,009
2004/10/13 2,218 2,218 2,218 2,218 8,006
2004/10/12 2,228 2,228 2,218 2,218 8,006
2004/10/08 2,218 2,218 2,208 2,218 24,017
2004/10/07 2,218 2,218 2,218 2,218 3,002
2004/10/06 2,218 2,228 2,218 2,228 22,016
2004/10/05 2,218 2,218 2,208 2,218 38,027
2004/10/04 2,218 2,218 2,218 2,218 10,007
2004/10/01 2,218 2,228 2,218 2,218 20,014
2004/09/30 2,228 2,228 2,218 2,218 2,001
2004/09/29 2,218 2,228 2,218 2,228 4,003
2004/09/28 2,238 2,238 2,218 2,218 5,004
2004/09/27 2,248 2,248 2,248 2,248 3,002
2004/09/24 2,248 2,248 2,248 2,248 21,015
2004/09/22 2,248 2,248 2,248 2,248 11,008
2004/09/21 2,248 2,248 2,248 2,248 19,014
2004/09/17 2,258 2,258 2,208 2,248 38,027
2004/09/16 2,278 2,288 2,258 2,258 35,025
2004/09/15 2,288 2,298 2,288 2,288 19,014
2004/09/14 2,298 2,308 2,278 2,288 22,016
2004/09/13 2,278 2,288 2,278 2,288 6,004
2004/09/10 2,278 2,278 2,278 2,278 5,004
2004/09/09 2,268 2,298 2,268 2,278 6,004
2004/09/08 2,278 2,278 2,258 2,268 41,029
2004/09/07 2,278 2,288 2,278 2,278 18,013
2004/09/06 2,258 2,298 2,258 2,278 15,011
2004/09/03 2,238 2,248 2,238 2,248 5,004
2004/09/02 2,298 2,378 2,298 2,348 26,019
2004/09/01 2,208 2,308 2,208 2,308 30,021
2004/08/31 2,168 2,208 2,168 2,208 31,022
2004/08/30 2,138 2,168 2,138 2,168 14,010
2004/08/27 2,099 2,148 2,099 2,138 36,026
2004/08/26 2,099 2,109 2,099 2,099 17,012
2004/08/25 2,109 2,109 2,089 2,099 27,019
2004/08/24 2,089 2,118 2,089 2,109 15,011
2004/08/23 1,999 2,089 1,999 2,089 22,016
2004/08/20 1,979 2,009 1,969 1,999 19,014
2004/08/19 1,929 1,979 1,929 1,979 20,014
2004/08/18 1,929 1,929 1,929 1,929 3,002
2004/08/17 1,859 1,959 1,859 1,929 37,026
2004/08/16 1,769 1,849 1,769 1,849 37,026
2004/08/13 1,789 1,799 1,779 1,779 7,005
2004/08/12 1,839 1,849 1,799 1,849 7,005
2004/08/11 1,889 1,899 1,849 1,849 9,006
2004/08/10 1,949 1,979 1,899 1,949 40,029
2004/08/09 1,979 1,989 1,979 1,989 12,009
2004/08/06 1,979 1,999 1,979 1,999 27,019
2004/08/05 1,899 2,009 1,899 1,999 99,071
2004/08/04 1,799 1,899 1,799 1,899 84,060
2004/08/03 1,719 1,809 1,699 1,799 47,034
2004/08/02 1,679 1,699 1,679 1,689 11,008
2004/07/30 1,689 1,689 1,679 1,689 22,016
2004/07/29 1,669 1,689 1,669 1,679 23,016
2004/07/28 1,719 1,719 1,679 1,679 23,016
2004/07/27 1,679 1,759 1,639 1,719 40,029
2004/07/26 1,659 1,679 1,659 1,679 18,013
2004/07/23 1,609 1,679 1,609 1,669 14,010
2004/07/22 1,589 1,609 1,589 1,609 12,009
2004/07/21 1,659 1,659 1,589 1,589 59,042
2004/07/20 1,649 1,659 1,649 1,659 15,011
2004/07/16 1,649 1,649 1,629 1,649 7,005
2004/07/15 1,619 1,629 1,619 1,629 4,003
2004/07/14 1,619 1,619 1,619 1,619 4,003
2004/07/13 1,659 1,669 1,609 1,619 69,049
2004/07/12 1,659 1,659 1,649 1,649 4,003
2004/07/08 1,619 1,669 1,609 1,659 21,015
2004/07/07 1,619 1,619 1,619 1,619 8,006
2004/07/06 1,619 1,649 1,609 1,649 6,004
2004/07/05 1,639 1,649 1,609 1,609 5,004
2004/07/01 1,629 1,649 1,629 1,649 2,001
2004/06/30 1,579 1,689 1,579 1,689 25,018
2004/06/28 1,539 1,609 1,539 1,609 17,012
2004/06/25 1,579 1,589 1,579 1,589 15,011
2004/06/24 1,599 1,599 1,599 1,599 2,001
2004/06/23 1,539 1,609 1,539 1,579 51,036
2004/06/22 1,489 1,559 1,479 1,529 11,008
2004/06/21 1,449 1,489 1,439 1,489 25,018
2004/06/18 1,389 1,439 1,389 1,439 10,007
2004/06/17 1,389 1,389 1,389 1,389 28,020
2004/06/16 1,379 1,379 1,379 1,379 3,002
2004/06/15 1,359 1,399 1,349 1,359 41,029
2004/06/14 1,349 1,379 1,349 1,369 56,040
2004/06/10 1,319 1,329 1,319 1,329 3,002
2004/06/08 1,319 1,329 1,319 1,329 4,003
2004/06/07 1,309 1,319 1,309 1,319 7,005
2004/06/04 1,309 1,319 1,309 1,319 4,003
2004/06/03 1,349 1,349 1,349 1,349 12,009
2004/06/02 1,339 1,349 1,339 1,349 2,001
2004/05/31 1,349 1,359 1,349 1,349 3,002
2004/05/28 1,359 1,359 1,349 1,349 3,002
2004/05/27 1,319 1,389 1,319 1,379 40,029
2004/05/26 1,299 1,339 1,289 1,299 6,004
2004/05/24 1,239 1,349 1,239 1,339 9,006
2004/05/20 1,179 1,199 1,179 1,189 7,005
2004/05/18 1,179 1,189 1,179 1,189 9,006
2004/05/17 1,189 1,189 1,179 1,189 4,003
2004/05/14 1,199 1,199 1,189 1,189 2,001
2004/05/13 1,209 1,209 1,199 1,199 5,004
2004/05/12 1,199 1,199 1,199 1,199 1,001
2004/05/11 1,189 1,199 1,189 1,199 14,010
2004/05/10 1,209 1,209 1,189 1,189 3,002
2004/05/07 1,209 1,209 1,209 1,209 1,001
2004/05/06 1,199 1,209 1,199 1,209 4,003
2004/04/30 1,189 1,189 1,189 1,189 1,001
2004/04/28 1,199 1,199 1,199 1,199 1,001
2004/04/27 1,189 1,199 1,189 1,199 2,001
2004/04/26 1,189 1,189 1,189 1,189 1,001
2004/04/23 1,189 1,189 1,189 1,189 3,002
2004/04/22 1,169 1,189 1,169 1,189 3,002
2004/04/21 1,179 1,179 1,179 1,179 1,001
2004/04/20 1,179 1,189 1,149 1,189 14,010
2004/04/19 1,149 1,179 1,149 1,149 9,006
2004/04/16 1,129 1,129 1,119 1,129 9,006
2004/04/15 1,139 1,139 1,129 1,129 5,004
2004/04/14 1,129 1,129 1,129 1,129 1,001
2004/04/13 1,159 1,159 1,159 1,159 1,001
2004/04/12 1,159 1,159 1,159 1,159 3,002
2004/04/07 1,129 1,129 1,129 1,129 1,001
2004/04/06 1,159 1,159 1,119 1,119 10,007
2004/04/05 1,169 1,179 1,169 1,179 4,003
2004/04/02 1,179 1,179 1,159 1,169 10,007
2004/04/01 1,169 1,169 1,169 1,169 2,001
2004/03/31 1,189 1,189 1,159 1,159 3,002
2004/03/25 1,169 1,179 1,169 1,179 12,009
2004/03/24 1,139 1,179 1,139 1,169 15,011
2004/03/23 1,169 1,169 1,139 1,139 10,007
2004/03/22 1,159 1,169 1,159 1,169 6,004
2004/03/18 1,139 1,139 1,129 1,129 6,004
2004/03/17 1,119 1,119 1,119 1,119 2,001
2004/03/16 1,149 1,149 1,129 1,129 3,002
2004/03/15 1,129 1,129 1,129 1,129 1,001
2004/03/11 1,129 1,129 1,119 1,129 3,002
2004/03/10 1,119 1,129 1,119 1,129 2,001
2004/03/09 1,149 1,149 1,149 1,149 1,001
2004/03/08 1,149 1,149 1,149 1,149 2,001
2004/03/05 1,129 1,129 1,099 1,099 13,009
2004/03/04 1,149 1,149 1,149 1,149 2,001
2004/03/03 1,149 1,149 1,149 1,149 1,001
2004/03/02 1,089 1,099 1,089 1,099 5,004
2004/03/01 1,079 1,089 1,069 1,089 22,016
2004/02/27 1,069 1,079 1,069 1,069 4,003
2004/02/26 1,059 1,069 1,059 1,069 3,002
2004/02/25 1,069 1,069 1,059 1,059 3,002
2004/02/24 1,069 1,079 1,069 1,069 4,003
2004/02/23 1,079 1,079 1,079 1,079 1,001
2004/02/20 1,009 1,039 1,009 1,039 7,005
2004/02/19 999 1,009 999 1,009 13,009
2004/02/17 999 999 999 999 2,001
2004/02/16 994 999 994 999 3,002
2004/02/13 999 999 999 999 5,004
2004/02/03 989 999 989 999 14,010
2004/01/23 970 970 969 969 2,001
2004/01/21 994 994 984 984 3,002
2004/01/20 984 984 969 984 9,006
2004/01/16 969 984 969 984 5,004
2004/01/14 979 989 978 989 5,004
2004/01/09 1,019 1,019 996 996 2,001
2004/01/07 989 999 989 989 6,004
2004/01/06 989 989 989 989 1,001
2004/01/05 963 1,009 959 1,009 9,006

このページの先頭へ