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
2007/12/28 1,908 1,908 1,908 1,908 190
2007/12/27 1,850 1,900 1,850 1,900 30
2007/12/25 1,860 1,860 1,841 1,841 60
2007/12/21 1,842 1,852 1,842 1,852 150
2007/12/20 1,855 1,860 1,852 1,860 580
2007/12/19 1,852 1,855 1,852 1,855 210
2007/12/18 1,898 1,898 1,898 1,898 20
2007/12/17 1,840 1,899 1,840 1,899 1,120
2007/12/14 1,850 1,850 1,840 1,840 220
2007/12/13 1,850 1,850 1,840 1,840 950
2007/12/12 1,899 1,899 1,850 1,850 1,070
2007/12/11 1,810 1,900 1,810 1,900 30
2007/12/10 1,840 1,840 1,800 1,800 30
2007/12/07 1,930 1,930 1,900 1,900 30
2007/12/06 1,750 1,750 1,750 1,750 10
2007/12/05 1,731 1,731 1,731 1,731 10
2007/12/04 1,685 1,745 1,685 1,720 350
2007/12/03 1,955 1,955 1,895 1,895 100
2007/11/30 1,899 1,899 1,899 1,899 10
2007/11/28 1,800 1,800 1,800 1,800 10
2007/11/27 1,750 1,750 1,750 1,750 110
2007/11/26 1,760 1,760 1,750 1,750 20
2007/11/22 1,753 1,755 1,750 1,750 220
2007/11/21 1,740 1,755 1,740 1,755 20
2007/11/19 1,750 1,755 1,750 1,755 20
2007/11/16 1,810 1,810 1,780 1,810 50
2007/11/15 1,780 1,900 1,750 1,900 160
2007/11/14 1,870 1,880 1,870 1,870 160
2007/11/13 1,900 2,060 1,900 1,930 300
2007/11/12 1,900 1,900 1,740 1,870 240
2007/11/09 2,150 2,150 1,740 1,741 1,090
2007/11/08 2,050 2,050 2,000 2,050 1,280
2007/11/07 2,110 2,110 1,750 1,750 190
2007/11/06 2,100 2,200 1,820 2,160 2,490
2007/11/05 2,015 2,105 2,015 2,105 350
2007/11/02 1,843 1,843 1,805 1,805 140
2007/11/01 1,710 1,899 1,710 1,753 1,080
2007/10/31 1,710 1,710 1,700 1,710 170
2007/10/30 1,693 1,700 1,693 1,693 140
2007/10/29 1,610 1,660 1,610 1,660 120
2007/10/26 1,600 1,699 1,600 1,610 1,310
2007/10/25 1,505 1,529 1,500 1,500 1,020
2007/10/24 1,500 1,500 1,500 1,500 1,300
2007/10/23 1,552 1,552 1,530 1,530 540
2007/10/22 1,563 1,563 1,551 1,551 150
2007/10/17 1,560 1,560 1,560 1,560 30
2007/10/16 1,560 1,571 1,560 1,571 400
2007/10/15 1,630 1,630 1,590 1,590 180
2007/10/12 1,630 1,650 1,630 1,650 450
2007/10/11 1,600 1,615 1,600 1,615 60
2007/10/10 1,596 1,600 1,560 1,600 1,580
2007/10/09 1,582 1,610 1,560 1,610 520
2007/10/05 1,552 1,552 1,551 1,552 620
2007/10/04 1,552 1,600 1,552 1,552 60
2007/10/03 1,600 1,600 1,599 1,600 650
2007/10/02 1,600 1,601 1,580 1,580 2,210
2007/10/01 1,600 1,642 1,600 1,600 920
2007/09/28 1,666 1,666 1,666 1,666 30
2007/09/27 1,633 1,664 1,603 1,634 350
2007/09/26 1,603 1,603 1,603 1,603 40
2007/09/25 1,785 1,785 1,575 1,575 240
2007/09/21 1,785 1,785 1,785 1,785 10
2007/09/20 1,750 1,750 1,604 1,605 310
2007/09/18 1,850 1,850 1,682 1,682 2,020
2007/09/14 1,850 1,850 1,850 1,850 10
2007/09/12 1,885 1,950 1,801 1,801 1,030
2007/09/10 1,900 1,900 1,890 1,890 40
2007/09/07 1,940 1,940 1,940 1,940 50
2007/09/06 1,950 1,950 1,940 1,940 60
2007/09/05 1,940 1,945 1,940 1,941 120
2007/09/04 1,945 1,945 1,905 1,945 40
2007/09/03 1,940 1,940 1,939 1,940 310
2007/08/31 1,940 1,940 1,940 1,940 640
2007/08/30 1,941 1,941 1,940 1,940 30
2007/08/29 1,941 1,941 1,941 1,941 20
2007/08/28 2,000 2,000 2,000 2,000 20
2007/08/27 2,050 2,050 2,000 2,000 420
2007/08/24 2,050 2,050 2,050 2,050 20
2007/08/23 2,005 2,005 2,000 2,005 40
2007/08/22 2,200 2,200 2,000 2,000 30
2007/08/21 2,000 2,000 2,000 2,000 140
2007/08/20 1,951 1,951 1,951 1,951 10
2007/08/17 2,100 2,100 1,930 1,940 240
2007/08/16 2,030 2,035 2,000 2,000 240
2007/08/15 2,170 2,170 2,150 2,150 20
2007/08/13 2,160 2,160 2,150 2,150 110
2007/08/10 2,200 2,200 2,200 2,200 10
2007/08/09 2,190 2,190 2,100 2,100 320
2007/08/06 2,300 2,300 2,300 2,300 10
2007/08/03 2,210 2,210 2,210 2,210 10
2007/08/02 2,230 2,230 2,230 2,230 10
2007/08/01 2,300 2,350 2,300 2,350 60
2007/08/01 1 -> 1.00 分割
2007/07/30 2,233 2,233 2,233 2,233 20
2007/07/27 2,142 2,162 2,142 2,152 290
2007/07/26 2,303 2,303 2,303 2,303 160
2007/07/25 2,303 2,303 2,263 2,303 30
2007/07/23 2,323 2,323 2,253 2,303 679
2007/07/20 2,323 2,323 2,303 2,303 190
2007/07/19 2,433 2,433 2,383 2,403 250
2007/07/18 2,473 2,483 2,443 2,463 699
2007/07/17 2,433 2,453 2,393 2,443 1,558
2007/07/13 2,303 2,363 2,303 2,353 150
2007/07/12 2,253 2,323 2,253 2,303 1,069
2007/07/11 2,243 2,253 2,243 2,253 30
2007/07/10 2,217 2,243 2,217 2,243 569
2007/07/09 2,202 2,253 2,202 2,222 789
2007/07/06 2,152 2,192 2,152 2,192 739
2007/07/05 2,177 2,177 2,137 2,152 869
2007/07/04 2,122 2,182 2,122 2,177 589
2007/07/03 2,112 2,202 2,112 2,202 380
2007/07/02 2,253 2,253 2,202 2,202 549
2007/06/29 2,293 2,293 2,253 2,253 609
2007/06/28 2,162 2,258 2,152 2,258 340
2007/06/27 2,122 2,152 2,022 2,152 1,209
2007/06/26 2,107 2,122 2,102 2,122 749
2007/06/25 2,283 2,323 2,202 2,202 909
2007/06/22 2,263 2,263 2,222 2,258 400
2007/06/21 2,263 2,263 2,217 2,263 559
2007/06/20 2,233 2,338 2,233 2,338 190
2007/06/19 2,383 2,383 2,368 2,368 40
2007/06/15 2,253 2,373 2,253 2,373 120
2007/06/13 2,353 2,353 2,207 2,253 809
2007/06/12 2,343 2,343 2,343 2,343 100
2007/06/11 2,363 2,363 2,273 2,273 1,978
2007/06/08 2,363 2,363 2,358 2,358 50
2007/06/07 2,353 2,353 2,293 2,293 1,338
2007/06/06 2,313 2,313 2,313 2,313 100
2007/06/05 2,383 2,383 2,353 2,353 1,658
2007/06/04 2,468 2,468 2,413 2,413 1,239
2007/06/01 2,363 2,458 2,363 2,458 220
2007/05/28 2,483 2,483 2,483 2,483 200
2007/05/24 2,483 2,483 2,483 2,483 100
2007/05/21 2,403 2,443 2,403 2,443 200
2007/05/15 2,428 2,428 2,363 2,363 1,099
2007/05/14 2,508 2,508 2,508 2,508 100
2007/05/11 2,553 2,553 2,508 2,508 599
2007/05/09 2,553 2,603 2,523 2,523 1,898
2007/05/08 2,553 2,553 2,553 2,553 1,698
2007/05/07 2,578 2,578 2,553 2,553 599
2007/05/02 2,578 2,578 2,578 2,578 200
2007/05/02 1 -> 1.00 分割
2007/05/01 2,448 2,518 2,398 2,518 700
2007/04/27 2,498 2,558 2,498 2,558 1,001
2007/04/26 2,498 2,498 2,498 2,498 300
2007/04/24 2,498 2,498 2,498 2,498 100
2007/04/23 2,498 2,498 2,498 2,498 100
2007/04/19 2,508 2,508 2,498 2,498 200
2007/04/17 2,598 2,598 2,498 2,538 2,202
2007/04/16 2,593 2,593 2,548 2,548 500
2007/04/13 2,523 2,523 2,478 2,483 3,803
2007/04/12 2,598 2,598 2,508 2,508 1,101
2007/04/11 2,598 2,598 2,588 2,598 2,802
2007/04/10 2,693 2,693 2,568 2,598 1,401
2007/04/09 2,633 2,733 2,633 2,698 3,502
2007/04/06 2,638 2,823 2,638 2,823 1,901
2007/04/05 2,918 2,918 2,918 2,918 200
2007/04/04 3,068 3,068 2,913 2,913 300
2007/04/03 3,098 3,098 2,998 2,998 600
2007/04/02 3,098 3,098 3,098 3,098 100
2007/03/28 3,398 3,398 3,398 3,398 100
2007/03/27 3,348 3,348 3,348 3,348 100
2007/03/26 3,398 3,468 3,248 3,268 400
2007/03/23 3,498 3,498 3,488 3,488 300
2007/03/19 3,537 3,547 3,537 3,547 600
2007/03/15 3,498 3,547 3,498 3,547 600
2007/03/14 3,328 3,328 3,328 3,328 100
2007/03/13 3,508 3,508 3,508 3,508 801
2007/03/12 3,607 3,607 3,268 3,418 1,301
2007/03/09 3,747 3,747 3,747 3,747 100
2007/03/08 3,987 3,987 3,797 3,797 300
2007/03/07 3,817 3,817 3,817 3,817 100
2007/03/06 3,747 3,747 3,617 3,717 400
2007/03/02 3,947 3,947 3,947 3,947 100
2007/03/01 3,997 3,997 3,997 3,997 300
2007/02/28 3,997 3,997 3,997 3,997 100
2007/02/27 3,997 3,997 3,997 3,997 300
2007/02/26 3,997 3,997 3,997 3,997 200
2007/02/23 3,997 3,997 3,997 3,997 600
2007/02/22 3,997 3,997 3,997 3,997 300
2007/02/21 3,997 4,037 3,997 3,997 1,201
2007/02/19 3,947 3,997 3,947 3,997 200
2007/02/16 3,947 3,997 3,947 3,947 6,605
2007/02/15 4,047 4,047 3,997 3,997 1,301
2007/02/14 4,047 4,047 4,027 4,047 600
2007/02/13 3,977 3,997 3,977 3,987 3,202
2007/02/09 3,977 3,977 3,977 3,977 300
2007/02/08 3,947 3,947 3,947 3,947 6,004
2007/02/07 3,937 3,947 3,937 3,947 1,201
2007/02/06 3,947 3,947 3,897 3,947 1,401
2007/02/05 3,867 3,897 3,867 3,897 2,602
2007/02/02 3,897 3,897 3,897 3,897 300
2007/02/01 3,887 3,887 3,847 3,847 1,201
2007/01/31 3,747 3,847 3,747 3,847 2,702
2007/01/30 3,747 3,747 3,747 3,747 100
2007/01/29 3,747 3,747 3,747 3,747 600
2007/01/26 3,697 3,747 3,697 3,747 200
2007/01/25 3,697 3,697 3,697 3,697 600
2007/01/23 3,627 3,627 3,627 3,627 100
2007/01/22 3,587 3,597 3,587 3,597 600
2007/01/19 3,597 3,597 3,597 3,597 901
2007/01/18 3,577 3,677 3,577 3,577 1,201
2007/01/17 3,907 3,907 3,907 3,907 100
2007/01/16 3,597 3,797 3,597 3,797 400
2007/01/15 3,547 3,547 3,547 3,547 200
2007/01/12 3,517 3,517 3,517 3,517 1,601
2007/01/10 3,517 3,517 3,517 3,517 100
2007/01/09 3,517 3,577 3,517 3,577 1,201
2007/01/04 3,517 3,517 3,517 3,517 1,001

このページの先頭へ