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
2005/12/30 2,858 2,898 2,848 2,898 1,501
2005/12/29 2,858 2,858 2,858 2,858 1,001
2005/12/27 2,898 2,898 2,898 2,898 100
2005/12/26 2,858 2,858 2,858 2,858 400
2005/12/22 3,008 3,008 2,998 2,998 1,301
2005/12/21 2,848 2,848 2,848 2,848 1,301
2005/12/16 2,848 2,848 2,848 2,848 801
2005/12/14 2,868 2,868 2,868 2,868 200
2005/12/13 2,858 2,858 2,858 2,858 200
2005/12/12 2,858 2,858 2,848 2,858 2,101
2005/12/08 2,848 2,898 2,848 2,848 2,702
2005/12/07 2,848 2,848 2,848 2,848 1,701
2005/12/02 2,848 2,848 2,798 2,798 1,101
2005/12/01 2,838 2,848 2,838 2,848 200
2005/11/28 2,798 2,798 2,798 2,798 1,401
2005/11/21 2,848 2,848 2,798 2,798 15,311
2005/11/18 2,878 2,878 2,798 2,798 1,401
2005/11/17 2,843 2,843 2,798 2,798 2,302
2005/11/16 2,848 2,848 2,848 2,848 200
2005/11/15 2,848 2,848 2,848 2,848 600
2005/11/14 2,848 2,848 2,848 2,848 1,201
2005/11/11 2,848 2,848 2,848 2,848 400
2005/11/10 2,848 2,898 2,798 2,798 4,403
2005/11/09 2,798 2,803 2,798 2,798 500
2005/11/08 2,838 2,838 2,798 2,798 1,701
2005/11/07 2,798 2,798 2,748 2,798 1,701
2005/11/04 2,898 2,898 2,798 2,798 10,107
2005/11/02 2,698 2,798 2,698 2,798 801
2005/10/28 2,648 2,703 2,648 2,703 1,401
2005/10/27 2,648 2,728 2,648 2,703 801
2005/10/26 2,798 2,813 2,798 2,808 1,201
2005/10/24 2,848 2,848 2,798 2,798 600
2005/10/21 2,848 2,848 2,848 2,848 200
2005/10/20 2,848 2,848 2,848 2,848 300
2005/10/19 2,878 2,898 2,848 2,848 8,106
2005/10/18 2,853 2,858 2,848 2,848 1,901
2005/10/13 2,988 2,998 2,848 2,858 12,909
2005/10/12 2,798 2,848 2,798 2,848 901
2005/10/07 2,828 2,828 2,828 2,828 100
2005/10/06 2,848 2,848 2,823 2,823 2,702
2005/10/05 2,823 2,823 2,823 2,823 200
2005/10/04 2,823 2,823 2,823 2,823 300
2005/10/03 2,823 2,823 2,798 2,798 1,601
2005/09/30 2,798 2,848 2,798 2,818 1,001
2005/09/26 2,818 2,818 2,808 2,818 1,601
2005/09/22 2,798 2,998 2,793 2,998 18,113
2005/09/21 2,798 2,798 2,798 2,798 12,609
2005/09/20 2,793 2,858 2,793 2,798 5,604
2005/09/15 2,798 2,798 2,703 2,798 2,402
2005/09/14 2,743 2,743 2,743 2,743 100
2005/09/12 2,718 2,718 2,718 2,718 100
2005/09/09 2,703 2,703 2,703 2,703 100
2005/09/08 2,708 2,718 2,698 2,703 2,202
2005/09/07 2,698 2,703 2,698 2,703 7,505
2005/09/06 2,698 2,703 2,698 2,703 12,909
2005/09/05 2,698 2,703 2,698 2,703 10,708
2005/09/02 2,723 2,723 2,723 2,723 200
2005/08/31 2,798 2,798 2,748 2,798 2,802
2005/08/30 2,798 2,798 2,798 2,798 500
2005/08/26 2,698 2,698 2,698 2,698 100
2005/08/22 2,698 2,698 2,698 2,698 20,014
2005/08/19 2,698 2,698 2,698 2,698 6,004
2005/08/18 2,748 2,748 2,748 2,748 901
2005/08/17 2,698 2,748 2,698 2,748 11,008
2005/08/15 2,698 2,698 2,698 2,698 1,901
2005/08/11 2,698 2,798 2,698 2,798 3,102
2005/08/08 2,798 2,808 2,688 2,698 3,502
2005/08/04 2,988 2,993 2,708 2,988 5,704
2005/08/03 2,943 3,148 2,943 2,998 15,511
2005/08/02 2,798 3,198 2,798 2,948 14,710
2005/08/01 2,713 2,718 2,713 2,718 3,202
2005/07/29 2,798 2,803 2,798 2,798 61,044
2005/07/28 2,798 2,798 2,798 2,798 31,022
2005/07/27 2,798 2,798 2,793 2,798 7,005
2005/07/26 2,798 2,798 2,798 2,798 2,001
2005/07/22 2,893 2,898 2,893 2,898 5,004
2005/07/21 2,798 2,798 2,798 2,798 2,001
2005/07/20 2,798 2,798 2,798 2,798 1,001
2005/07/15 2,798 2,803 2,798 2,803 2,001
2005/07/13 2,798 2,803 2,798 2,803 25,018
2005/07/12 2,798 2,803 2,793 2,798 56,040
2005/07/11 2,798 2,803 2,798 2,798 20,014
2005/07/08 2,798 2,798 2,798 2,798 2,001
2005/07/07 2,848 2,848 2,798 2,798 2,001
2005/07/06 2,798 2,798 2,798 2,798 15,011
2005/07/05 2,798 2,803 2,798 2,798 14,010
2005/06/28 2,798 2,798 2,798 2,798 18,013
2005/06/27 2,798 2,803 2,798 2,798 18,013
2005/06/24 2,848 2,848 2,848 2,848 1,001
2005/06/23 2,858 2,858 2,858 2,858 9,006
2005/06/22 2,843 2,858 2,843 2,858 6,004
2005/06/21 2,803 2,853 2,798 2,853 9,006
2005/06/20 2,798 2,798 2,783 2,788 8,006
2005/06/15 2,638 2,648 2,638 2,648 2,001
2005/06/14 3,078 3,078 2,848 2,848 4,003
2005/06/13 3,048 3,198 3,048 3,198 125,089
2005/06/10 2,448 3,148 2,443 3,148 28,020
2005/06/01 2,348 2,348 2,348 2,348 3,002
2005/05/31 2,248 2,348 2,248 2,348 2,001
2005/05/27 2,358 2,358 2,348 2,348 4,003
2005/05/24 2,248 2,298 2,248 2,298 3,002
2005/05/20 2,198 2,198 2,198 2,198 2,001
2005/05/19 2,193 2,198 2,193 2,198 4,003
2005/05/18 2,193 2,198 2,193 2,198 26,019
2005/05/17 2,193 2,193 2,188 2,193 4,003
2005/05/16 2,198 2,198 2,193 2,193 11,008
2005/05/12 2,198 2,238 2,099 2,198 19,014
2005/05/11 2,248 2,248 1,999 2,069 41,029
2005/05/10 2,448 2,448 2,323 2,323 12,009
2005/05/09 2,473 2,473 2,473 2,473 1,001
2005/05/06 2,498 2,498 2,478 2,478 4,003
2005/05/02 2,553 2,558 2,553 2,558 2,001
2005/04/20 2,663 2,663 2,663 2,663 1,001
2005/04/14 2,663 2,663 2,663 2,663 3,002
2005/04/13 2,663 2,663 2,663 2,663 1,001
2005/04/04 2,698 2,698 2,698 2,698 12,009
2005/04/01 2,698 2,698 2,698 2,698 13,009
2005/03/30 2,708 2,708 2,698 2,698 2,001
2005/03/29 2,748 2,748 2,748 2,748 1,001
2005/03/28 2,698 2,698 2,698 2,698 1,001
2005/03/25 2,698 2,703 2,698 2,703 3,002
2005/03/24 2,698 2,698 2,698 2,698 7,005
2005/03/23 2,698 2,698 2,698 2,698 3,002
2005/03/14 2,698 2,698 2,698 2,698 2,001
2005/03/11 2,698 2,698 2,698 2,698 4,003
2005/03/02 2,678 2,678 2,678 2,678 1,001
2005/02/25 2,668 2,668 2,668 2,668 1,001
2005/02/24 2,658 2,668 2,658 2,668 2,001
2005/02/23 2,658 2,658 2,658 2,658 2,001
2005/02/22 2,658 2,658 2,658 2,658 1,001
2005/02/21 2,658 2,658 2,658 2,658 1,001
2005/02/18 2,658 2,658 2,658 2,658 6,004
2005/02/17 2,658 2,658 2,653 2,658 8,006
2005/02/16 2,638 2,658 2,638 2,658 38,027
2005/02/15 2,658 2,658 2,653 2,658 8,006
2005/02/14 2,658 2,658 2,658 2,658 6,004
2005/02/10 2,658 2,658 2,653 2,658 6,004
2005/02/09 2,658 2,658 2,658 2,658 1,001
2005/02/08 2,653 2,658 2,653 2,658 10,007
2005/02/03 2,598 2,658 2,598 2,658 9,006
2005/02/02 2,548 2,588 2,528 2,588 4,003
2005/02/01 2,548 2,548 2,548 2,548 2,001
2005/01/28 2,548 2,548 2,548 2,548 2,001
2005/01/24 2,553 2,553 2,553 2,553 2,001
2005/01/21 2,548 2,598 2,548 2,598 7,005
2005/01/20 2,533 2,548 2,498 2,548 6,004
2005/01/17 2,498 2,498 2,493 2,498 12,009
2005/01/14 2,328 2,498 2,318 2,498 11,008
2005/01/13 2,503 2,508 2,493 2,498 5,004
2005/01/12 2,558 2,558 2,548 2,548 3,002
2005/01/11 2,493 2,528 2,493 2,528 8,006
2005/01/07 2,423 2,493 2,423 2,493 8,006
2005/01/06 2,323 2,423 2,318 2,423 8,006
2005/01/05 2,318 2,318 2,318 2,318 1,001
2005/01/04 2,318 2,318 2,318 2,318 1,001

このページの先頭へ