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
2010/12/30 1,040 1,055 1,040 1,050 370
2010/12/29 1,065 1,065 1,023 1,040 3,500
2010/12/28 1,050 1,066 1,050 1,066 1,020
2010/12/27 1,050 1,060 1,030 1,030 1,610
2010/12/24 1,058 1,058 1,048 1,050 750
2010/12/22 1,057 1,060 1,040 1,060 4,310
2010/12/21 1,010 1,061 1,010 1,040 1,460
2010/12/20 1,058 1,069 1,058 1,069 300
2010/12/17 1,034 1,064 1,030 1,063 740
2010/12/16 1,075 1,075 1,030 1,030 1,410
2010/12/15 1,040 1,078 1,040 1,078 310
2010/12/14 1,073 1,077 1,070 1,070 1,930
2010/12/13 1,075 1,075 1,073 1,073 420
2010/12/10 1,073 1,073 1,073 1,073 40
2010/12/09 1,055 1,073 1,055 1,073 330
2010/12/08 0 0 0 1,072 0
2010/12/07 1,070 1,072 1,050 1,072 30
2010/12/06 1,068 1,069 1,050 1,069 810
2010/12/03 1,063 1,068 1,063 1,068 60
2010/12/02 1,057 1,063 1,057 1,063 1,410
2010/12/01 1,055 1,055 1,055 1,055 200
2010/11/30 1,052 1,061 1,051 1,061 690
2010/11/29 1,031 1,032 1,031 1,032 60
2010/11/26 1,025 1,031 1,025 1,031 130
2010/11/25 1,010 1,015 1,010 1,015 120
2010/11/24 1,038 1,050 1,000 1,030 1,100
2010/11/22 1,040 1,056 1,040 1,056 410
2010/11/19 1,046 1,046 1,046 1,046 10
2010/11/18 1,040 1,040 1,031 1,031 110
2010/11/17 0 0 0 1,034 0
2010/11/16 1,035 1,035 1,034 1,034 60
2010/11/15 1,035 1,035 1,030 1,034 120
2010/11/12 1,030 1,048 1,030 1,030 440
2010/11/11 1,008 1,015 1,008 1,015 710
2010/11/10 1,010 1,020 1,010 1,020 110
2010/11/09 1,010 1,010 1,010 1,010 190
2010/11/08 1,003 1,045 1,003 1,010 410
2010/11/05 1,011 1,015 1,011 1,015 480
2010/11/04 0 0 0 1,045 0
2010/11/02 1,045 1,045 1,045 1,045 10
2010/11/01 1,045 1,050 1,045 1,050 630
2010/10/29 1,050 1,055 1,047 1,055 100
2010/10/28 1,071 1,080 1,050 1,064 2,070
2010/10/27 1,045 1,050 1,045 1,050 120
2010/10/26 1,010 1,010 1,007 1,007 990
2010/10/25 1,027 1,050 1,000 1,000 1,710
2010/10/22 1,065 1,065 1,060 1,060 150
2010/10/21 1,045 1,045 1,042 1,042 30
2010/10/20 1,050 1,050 1,050 1,050 60
2010/10/19 1,050 1,075 1,050 1,075 40
2010/10/18 1,055 1,055 1,055 1,055 70
2010/10/15 1,062 1,089 1,062 1,089 100
2010/10/14 1,060 1,062 1,060 1,062 250
2010/10/13 1,052 1,060 1,052 1,060 30
2010/10/12 1,079 1,079 1,061 1,061 40
2010/10/08 1,090 1,090 1,090 1,090 20
2010/10/07 1,060 1,060 1,060 1,060 120
2010/10/06 1,050 1,050 1,050 1,050 10
2010/10/05 1,050 1,060 1,050 1,050 250
2010/10/04 1,050 1,050 1,050 1,050 40
2010/10/01 1,050 1,060 1,048 1,050 460
2010/09/30 1,042 1,042 1,042 1,042 110
2010/09/29 1,032 1,032 1,032 1,032 60
2010/09/28 1,040 1,042 1,030 1,030 540
2010/09/27 1,038 1,058 1,038 1,058 1,010
2010/09/24 1,047 1,070 1,037 1,038 280
2010/09/22 1,000 1,034 980 1,034 5,220
2010/09/21 1,074 1,075 1,067 1,067 1,040
2010/09/17 1,100 1,100 1,079 1,080 710
2010/09/16 1,101 1,101 1,101 1,101 10
2010/09/15 1,088 1,100 1,084 1,084 90
2010/09/14 1,070 1,195 1,070 1,086 1,370
2010/09/13 1,189 1,189 1,082 1,082 150
2010/09/10 1,165 1,195 1,165 1,195 770
2010/09/09 1,168 1,168 1,150 1,150 20
2010/09/08 1,091 1,091 1,091 1,091 70
2010/09/07 0 0 0 1,091 0
2010/09/06 0 0 0 1,091 0
2010/09/03 1,091 1,091 1,091 1,091 10
2010/09/02 1,120 1,120 1,081 1,082 770
2010/09/01 1,150 1,150 1,150 1,150 40
2010/08/31 1,190 1,277 1,145 1,150 6,550
2010/08/30 1,200 1,200 1,200 1,200 20
2010/08/27 1,190 1,200 1,189 1,198 1,300
2010/08/26 1,148 1,150 1,148 1,148 610
2010/08/25 1,081 1,148 1,081 1,148 180
2010/08/24 1,150 1,150 1,100 1,130 1,340
2010/08/23 1,175 1,200 1,104 1,104 3,020
2010/08/20 1,085 1,085 1,070 1,085 130
2010/08/19 0 0 0 1,077 0
2010/08/18 1,170 1,170 1,067 1,077 200
2010/08/17 1,130 1,170 1,130 1,170 2,170
2010/08/16 1,066 1,120 1,066 1,120 330
2010/08/13 1,065 1,065 1,065 1,065 40
2010/08/12 1,098 1,098 1,070 1,070 50
2010/08/11 1,098 1,098 1,098 1,098 20
2010/08/10 1,100 1,100 1,060 1,098 1,430
2010/08/09 1,188 1,188 1,100 1,100 570
2010/08/06 1,085 1,100 1,070 1,070 9,890
2010/08/05 1,150 1,150 1,086 1,086 160
2010/08/04 1,178 1,180 1,152 1,152 2,410
2010/08/03 1,115 1,200 1,080 1,190 2,940
2010/08/02 1,051 1,065 1,051 1,065 820
2010/07/30 1,038 1,072 1,038 1,052 1,360
2010/07/29 1,059 1,068 1,059 1,068 100
2010/07/28 1,040 1,058 1,039 1,050 2,470
2010/07/27 1,070 1,088 1,020 1,067 3,780
2010/07/26 1,290 1,320 1,040 1,098 7,590
2010/07/23 1,210 1,250 1,130 1,250 2,960
2010/07/22 1,140 1,200 1,140 1,200 470
2010/07/21 0 0 0 1,068 0
2010/07/20 1,061 1,150 1,061 1,068 1,650
2010/07/16 0 0 0 1,040 0
2010/07/15 1,080 1,120 1,040 1,040 2,090
2010/07/14 1,075 1,075 1,075 1,075 1,630
2010/07/13 0 0 0 1,075 0
2010/07/12 1,039 1,075 1,039 1,075 1,970
2010/07/09 1,020 1,020 1,020 1,020 250
2010/07/08 1,023 1,030 1,020 1,020 190
2010/07/07 1,034 1,035 1,015 1,015 360
2010/07/06 1,010 1,033 1,010 1,030 160
2010/07/05 1,010 1,010 1,010 1,010 40
2010/07/02 1,013 1,013 1,010 1,010 560
2010/07/01 1,001 1,013 999 1,013 530
2010/06/30 980 999 980 999 980
2010/06/29 1,030 1,030 970 970 1,930
2010/06/28 1,028 1,030 1,028 1,028 450
2010/06/25 1,005 1,030 1,005 1,028 310
2010/06/24 1,020 1,020 1,020 1,020 210
2010/06/23 1,030 1,030 1,010 1,010 120
2010/06/22 1,020 1,030 1,015 1,030 420
2010/06/21 1,003 1,026 1,003 1,025 330
2010/06/18 1,010 1,035 1,010 1,015 820
2010/06/17 1,028 1,032 1,024 1,032 230
2010/06/16 1,005 1,030 1,005 1,025 410
2010/06/15 1,020 1,020 1,010 1,010 250
2010/06/14 1,030 1,030 1,030 1,030 10
2010/06/11 1,025 1,030 1,025 1,030 1,270
2010/06/10 1,000 1,028 981 1,025 1,000
2010/06/09 1,010 1,015 1,010 1,010 80
2010/06/08 0 0 0 1,010 0
2010/06/07 1,027 1,035 1,010 1,010 150
2010/06/04 1,007 1,007 1,005 1,005 380
2010/06/03 1,020 1,030 1,004 1,004 550
2010/06/02 0 0 0 1,013 0
2010/06/01 1,020 1,020 1,013 1,013 130
2010/05/31 1,011 1,040 1,011 1,020 260
2010/05/28 1,010 1,015 1,010 1,011 40
2010/05/27 1,020 1,040 1,010 1,010 1,790
2010/05/26 1,031 1,035 1,000 1,000 3,430
2010/05/25 1,040 1,040 1,000 1,030 860
2010/05/24 1,000 1,010 980 980 660
2010/05/21 999 999 990 990 70
2010/05/20 1,025 1,025 993 1,000 1,070
2010/05/19 1,012 1,025 1,002 1,025 250
2010/05/18 1,020 1,030 1,020 1,030 50
2010/05/17 1,020 1,020 1,011 1,013 250
2010/05/14 1,030 1,030 1,030 1,030 20
2010/05/13 1,025 1,040 1,020 1,040 200
2010/05/12 1,025 1,025 1,025 1,025 130
2010/05/11 1,040 1,040 1,025 1,040 240
2010/05/10 1,025 1,040 1,025 1,040 130
2010/05/07 1,049 1,055 1,030 1,030 690
2010/05/06 1,046 1,050 1,034 1,050 790
2010/04/30 1,065 1,065 1,034 1,034 620
2010/04/28 1,030 1,059 1,030 1,050 630
2010/04/27 1,050 1,050 1,030 1,030 1,000
2010/04/26 1,044 1,050 1,044 1,050 1,030
2010/04/23 1,030 1,030 1,022 1,022 40
2010/04/22 1,044 1,048 1,011 1,011 790
2010/04/21 1,047 1,047 1,025 1,040 120
2010/04/20 1,040 1,048 1,035 1,047 110
2010/04/19 1,025 1,039 1,011 1,012 360
2010/04/16 1,030 1,030 1,030 1,030 260
2010/04/15 1,047 1,050 1,030 1,030 470
2010/04/14 1,050 1,050 1,020 1,029 1,480
2010/04/13 1,048 1,048 1,032 1,032 330
2010/04/12 1,055 1,055 1,051 1,051 730
2010/04/09 1,052 1,070 1,036 1,070 570
2010/04/08 1,050 1,074 1,050 1,060 1,390
2010/04/07 1,036 1,050 1,036 1,050 230
2010/04/06 1,044 1,055 1,044 1,050 630
2010/04/05 1,040 1,043 1,030 1,043 60
2010/04/02 1,040 1,040 1,030 1,030 170
2010/04/01 1,044 1,044 1,044 1,044 430
2010/03/31 1,039 1,039 1,030 1,030 20
2010/03/30 1,042 1,042 1,023 1,023 330
2010/03/29 1,040 1,043 1,020 1,042 290
2010/03/26 1,075 1,080 1,040 1,040 110
2010/03/25 1,050 1,075 1,048 1,075 700
2010/03/24 1,058 1,070 1,049 1,049 150
2010/03/23 1,050 1,075 1,050 1,069 290
2010/03/19 1,050 1,050 1,048 1,050 230
2010/03/18 1,045 1,045 1,045 1,045 10
2010/03/17 1,025 1,048 1,020 1,031 230
2010/03/16 1,050 1,050 1,043 1,049 180
2010/03/15 1,050 1,050 1,050 1,050 410
2010/03/12 1,050 1,050 1,045 1,045 200
2010/03/11 1,048 1,050 1,048 1,050 510
2010/03/10 1,043 1,043 1,043 1,043 90
2010/03/09 1,049 1,049 1,043 1,043 290
2010/03/08 1,043 1,044 1,043 1,043 480
2010/03/05 1,042 1,042 1,042 1,042 10
2010/03/04 1,044 1,044 1,023 1,023 90
2010/03/03 1,024 1,024 1,024 1,024 30
2010/03/01 1,035 1,035 1,023 1,023 350
2010/02/26 1,038 1,038 1,010 1,035 240
2010/02/25 1,007 1,009 1,007 1,009 20
2010/02/24 1,006 1,042 1,006 1,039 50
2010/02/23 1,020 1,045 1,020 1,045 130
2010/02/22 984 1,010 984 1,002 1,640
2010/02/19 1,023 1,044 1,023 1,044 270
2010/02/18 1,046 1,049 1,021 1,048 140
2010/02/16 1,023 1,023 1,023 1,023 110
2010/02/15 1,013 1,013 1,013 1,013 50
2010/02/12 1,050 1,054 1,010 1,054 510
2010/02/10 1,050 1,075 1,045 1,050 590
2010/02/09 1,060 1,060 1,045 1,045 40
2010/02/08 1,080 1,082 1,075 1,075 430
2010/02/05 1,055 1,055 1,045 1,045 20
2010/02/03 1,055 1,060 1,055 1,060 160
2010/02/02 1,050 1,055 1,049 1,055 450
2010/02/01 1,040 1,054 1,005 1,054 380
2010/01/29 1,042 1,050 1,040 1,050 460
2010/01/28 1,004 1,038 1,004 1,038 30
2010/01/27 1,049 1,049 1,000 1,040 340
2010/01/26 1,050 1,050 1,027 1,027 570
2010/01/25 1,039 1,050 1,030 1,050 390
2010/01/22 1,006 1,038 1,006 1,030 230
2010/01/21 1,035 1,035 1,030 1,030 170
2010/01/20 1,030 1,040 1,015 1,030 370
2010/01/19 1,030 1,030 1,030 1,030 610
2010/01/18 1,035 1,037 1,010 1,037 320
2010/01/15 1,045 1,045 1,045 1,045 20
2010/01/14 1,042 1,042 1,015 1,015 110
2010/01/13 1,042 1,042 1,042 1,042 10
2010/01/12 1,015 1,045 1,015 1,045 780
2010/01/08 1,015 1,015 1,015 1,015 140
2010/01/07 1,015 1,015 1,015 1,015 1,040
2010/01/06 1,015 1,015 1,014 1,015 50
2010/01/05 995 1,009 980 1,009 610

このページの先頭へ