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
2011/12/30 1,093 1,106 1,093 1,106 110
2011/12/29 1,138 1,138 1,134 1,134 50
2011/12/28 1,118 1,150 1,050 1,150 1,610
2011/12/27 1,101 1,123 1,100 1,102 11,630
2011/12/26 1,278 1,278 1,190 1,191 540
2011/12/22 1,225 1,278 1,107 1,278 2,890
2011/12/21 1,225 1,225 1,225 1,225 10
2011/12/20 1,231 1,231 1,231 1,231 1,460
2011/12/19 1,260 1,260 1,226 1,226 90
2011/12/16 1,225 1,260 1,225 1,226 1,310
2011/12/15 1,229 1,229 1,229 1,229 10
2011/12/14 1,260 1,260 1,230 1,230 900
2011/12/13 1,232 1,260 1,232 1,260 600
2011/12/12 1,236 1,295 1,235 1,295 1,570
2011/12/09 1,236 1,236 1,236 1,236 10
2011/12/08 1,227 1,283 1,227 1,229 380
2011/12/06 1,255 1,274 1,220 1,274 1,090
2011/12/05 1,290 1,299 1,253 1,253 90
2011/12/02 1,206 1,230 1,206 1,230 20
2011/12/01 1,263 1,350 1,263 1,350 270
2011/11/30 1,233 1,233 1,233 1,233 10
2011/11/29 1,242 1,242 1,182 1,182 920
2011/11/28 1,202 1,212 1,122 1,212 950
2011/11/25 0 0 0 1,202 0
2011/11/24 1,208 1,208 1,202 1,202 610
2011/11/22 0 0 0 1,328 0
2011/11/21 1,328 1,328 1,328 1,328 10
2011/11/18 1,206 1,206 1,206 1,206 10
2011/11/17 0 0 0 1,353 0
2011/11/16 1,353 1,353 1,353 1,353 100
2011/11/15 0 0 0 1,203 0
2011/11/14 0 0 0 1,203 0
2011/11/11 0 0 0 1,203 0
2011/11/10 0 0 0 1,203 0
2011/11/09 1,202 1,203 1,202 1,203 30
2011/11/08 0 0 0 1,245 0
2011/11/07 0 0 0 1,245 0
2011/11/04 0 0 0 1,245 0
2011/11/02 0 0 0 1,245 0
2011/11/01 1,269 1,269 1,245 1,245 30
2011/10/31 1,350 1,351 1,329 1,329 130
2011/10/28 1,336 1,355 1,336 1,355 210
2011/10/27 1,218 1,218 1,218 1,218 20
2011/10/26 1,250 1,250 1,240 1,240 350
2011/10/25 1,250 1,250 1,250 1,250 50
2011/10/24 1,257 1,258 1,257 1,258 70
2011/10/21 1,257 1,257 1,257 1,257 10
2011/10/20 1,236 1,237 1,236 1,236 180
2011/10/19 1,326 1,326 1,326 1,326 10
2011/10/18 1,306 1,328 1,306 1,328 50
2011/10/17 1,246 1,246 1,246 1,246 30
2011/10/14 1,336 1,336 1,336 1,336 100
2011/10/13 1,230 1,230 1,230 1,230 40
2011/10/12 0 0 0 1,183 0
2011/10/11 0 0 0 1,151 0
2011/10/07 1,190 1,190 1,151 1,151 30
2011/10/06 1,181 1,181 1,181 1,181 10
2011/10/05 1,191 1,191 1,191 1,191 10
2011/10/04 1,251 1,251 1,251 1,251 10
2011/10/03 0 0 0 1,281 0
2011/09/30 0 0 0 1,281 0
2011/09/29 0 0 0 1,281 0
2011/09/28 0 0 0 1,296 0
2011/09/27 1,320 1,320 1,296 1,296 320
2011/09/26 1,381 1,381 1,296 1,297 140
2011/09/22 1,292 1,292 1,292 1,292 10
2011/09/21 1,350 1,350 1,291 1,291 30
2011/09/20 1,352 1,352 1,350 1,350 30
2011/09/16 1,382 1,382 1,350 1,352 110
2011/09/15 1,410 1,413 1,410 1,412 40
2011/09/14 1,434 1,510 1,434 1,510 1,100
2011/09/13 1,453 1,453 1,393 1,439 380
2011/09/12 1,396 1,510 1,337 1,509 1,000
2011/09/09 1,340 1,399 1,336 1,396 160
2011/09/08 1,299 1,400 1,299 1,400 1,520
2011/09/07 0 0 0 1,400 0
2011/09/06 1,400 1,400 1,400 1,400 910
2011/09/05 1,252 1,400 1,252 1,400 140
2011/09/02 1,400 1,400 1,400 1,400 2,120
2011/09/01 0 0 0 1,400 0
2011/08/31 1,350 1,400 1,350 1,400 1,330
2011/08/30 1,350 1,350 1,300 1,300 40
2011/08/29 1,400 1,400 1,350 1,350 2,500
2011/08/26 1,281 1,375 1,198 1,375 2,140
2011/08/25 1,281 1,281 1,281 1,281 10
2011/08/24 1,281 1,281 1,281 1,281 1,000
2011/08/23 1,281 1,281 1,281 1,281 10
2011/08/22 1,201 1,281 1,201 1,281 1,320
2011/08/19 0 0 0 1,270 0
2011/08/18 1,173 1,270 1,173 1,270 2,500
2011/08/17 1,161 1,233 1,160 1,233 1,070
2011/08/16 0 0 0 1,281 0
2011/08/15 1,186 1,281 1,186 1,281 1,350
2011/08/12 0 0 0 1,216 0
2011/08/11 1,211 1,216 1,211 1,216 70
2011/08/10 1,211 1,268 1,211 1,268 2,030
2011/08/09 1,210 1,245 1,210 1,215 740
2011/08/08 1,269 1,269 1,269 1,269 10
2011/08/05 1,220 1,220 1,220 1,220 60
2011/08/04 1,260 1,260 1,260 1,260 10
2011/08/03 1,260 1,260 1,260 1,260 180
2011/08/02 1,260 1,260 1,260 1,260 100
2011/08/01 1,260 1,260 1,260 1,260 200
2011/07/29 1,260 1,260 1,250 1,250 2,000
2011/07/28 1,249 1,259 1,249 1,259 1,240
2011/07/27 1,249 1,250 1,230 1,230 280
2011/07/26 1,270 1,270 1,236 1,250 1,410
2011/07/25 1,256 1,256 1,249 1,249 110
2011/07/22 1,255 1,260 1,255 1,260 220
2011/07/21 1,237 1,278 1,233 1,255 1,350
2011/07/20 1,260 1,278 1,260 1,278 2,350
2011/07/19 1,257 1,270 1,257 1,260 160
2011/07/15 1,250 1,255 1,232 1,232 1,230
2011/07/14 1,243 1,255 1,243 1,255 40
2011/07/13 1,250 1,250 1,250 1,250 30
2011/07/12 1,232 1,260 1,232 1,260 20
2011/07/11 1,300 1,300 1,275 1,275 30
2011/07/08 1,300 1,300 1,300 1,300 60
2011/07/07 1,300 1,320 1,240 1,320 1,670
2011/07/06 1,250 1,310 1,250 1,300 6,310
2011/07/05 1,275 1,275 1,191 1,230 120
2011/07/04 1,280 1,280 1,240 1,280 990
2011/07/01 1,241 1,280 1,240 1,280 1,060
2011/06/30 1,249 1,250 1,240 1,240 1,630
2011/06/29 1,225 1,250 1,219 1,219 840
2011/06/28 0 0 0 1,200 0
2011/06/27 1,250 1,250 1,200 1,200 1,770
2011/06/24 1,200 1,250 1,190 1,200 1,400
2011/06/23 1,171 1,200 1,170 1,200 430
2011/06/22 1,189 1,200 1,189 1,200 470
2011/06/21 1,170 1,200 1,170 1,200 190
2011/06/20 1,170 1,170 1,170 1,170 10
2011/06/17 1,155 1,200 1,140 1,140 420
2011/06/16 1,180 1,180 1,150 1,150 250
2011/06/15 1,184 1,184 1,159 1,159 70
2011/06/14 1,149 1,161 1,149 1,161 230
2011/06/13 1,149 1,150 1,149 1,149 780
2011/06/10 1,123 1,149 1,123 1,149 110
2011/06/09 1,149 1,149 1,149 1,149 30
2011/06/08 1,149 1,149 1,149 1,149 100
2011/06/07 1,127 1,127 1,127 1,127 10
2011/06/06 1,149 1,149 1,110 1,110 100
2011/06/03 1,128 1,150 1,128 1,150 110
2011/06/02 1,110 1,120 1,110 1,110 70
2011/06/01 1,160 1,176 1,087 1,172 390
2011/05/31 1,070 1,070 1,070 1,070 120
2011/05/30 1,070 1,070 1,070 1,070 170
2011/05/27 1,050 1,050 1,050 1,050 140
2011/05/26 1,050 1,050 1,050 1,050 20
2011/05/25 1,012 1,050 1,012 1,020 360
2011/05/24 1,058 1,058 1,057 1,057 20
2011/05/23 0 0 0 1,084 0
2011/05/20 1,084 1,084 1,084 1,084 30
2011/05/19 1,052 1,053 1,052 1,053 60
2011/05/18 0 0 0 1,059 0
2011/05/17 1,067 1,067 1,059 1,059 50
2011/05/16 1,071 1,071 1,070 1,070 150
2011/05/13 1,069 1,069 1,069 1,069 10
2011/05/12 1,078 1,078 1,065 1,066 1,050
2011/05/11 1,052 1,077 1,052 1,077 130
2011/05/10 1,080 1,080 1,080 1,080 10
2011/05/09 1,040 1,080 1,040 1,080 460
2011/05/06 1,080 1,099 1,080 1,099 50
2011/05/02 1,099 1,148 1,088 1,088 160
2011/04/28 1,085 1,085 1,085 1,085 70
2011/04/27 1,090 1,090 1,088 1,088 130
2011/04/26 1,059 1,088 1,059 1,088 280
2011/04/25 1,100 1,100 1,021 1,059 830
2011/04/22 1,112 1,112 1,101 1,101 100
2011/04/21 1,110 1,120 1,110 1,120 60
2011/04/20 1,121 1,154 1,103 1,154 280
2011/04/19 1,125 1,125 1,125 1,125 200
2011/04/18 1,130 1,185 1,100 1,185 390
2011/04/15 1,183 1,183 1,182 1,182 60
2011/04/14 1,070 1,105 1,070 1,105 770
2011/04/13 0 0 0 1,090 0
2011/04/12 1,100 1,100 1,080 1,090 220
2011/04/11 1,105 1,105 1,060 1,105 650
2011/04/08 1,100 1,105 1,100 1,100 140
2011/04/07 1,149 1,149 1,120 1,120 90
2011/04/06 1,101 1,110 1,101 1,110 150
2011/04/05 1,200 1,210 1,170 1,170 150
2011/04/04 1,184 1,200 1,171 1,200 880
2011/04/01 1,141 1,220 1,131 1,188 240
2011/03/31 1,250 1,250 1,230 1,230 750
2011/03/30 1,220 1,220 1,150 1,150 1,210
2011/03/29 1,085 1,149 1,055 1,149 370
2011/03/28 1,240 1,250 1,180 1,250 680
2011/03/25 1,250 1,250 1,240 1,240 240
2011/03/24 1,190 1,250 1,120 1,130 190
2011/03/23 1,170 1,200 1,150 1,198 150
2011/03/22 1,245 1,245 1,168 1,200 120
2011/03/18 1,248 1,248 1,062 1,220 270
2011/03/17 1,063 1,065 1,062 1,065 80
2011/03/16 1,238 1,290 1,088 1,245 620
2011/03/15 1,298 1,298 1,040 1,298 2,060
2011/03/14 1,265 1,265 1,100 1,101 1,260
2011/03/11 1,230 1,245 1,230 1,235 1,960
2011/03/10 1,200 1,200 1,200 1,200 30
2011/03/09 1,238 1,238 1,200 1,210 1,580
2011/03/08 1,210 1,210 1,183 1,210 160
2011/03/07 1,150 1,310 1,140 1,240 1,880
2011/03/04 1,216 1,216 1,216 1,216 150
2011/03/03 1,200 1,300 1,200 1,210 2,050
2011/03/02 1,199 1,199 1,165 1,165 90
2011/03/01 1,200 1,200 1,163 1,188 60
2011/02/28 1,210 1,210 1,210 1,210 270
2011/02/25 1,135 1,210 1,130 1,210 1,410
2011/02/24 1,200 1,210 1,122 1,190 5,790
2011/02/23 1,200 1,200 1,165 1,195 1,990
2011/02/22 1,165 1,170 1,165 1,170 200
2011/02/21 1,168 1,168 1,110 1,120 1,070
2011/02/18 1,199 1,200 1,170 1,170 310
2011/02/17 1,200 1,200 1,140 1,168 430
2011/02/16 1,135 1,188 1,135 1,188 650
2011/02/15 1,129 1,130 1,110 1,110 230
2011/02/14 1,100 1,140 1,100 1,100 1,260
2011/02/10 1,122 1,122 1,080 1,122 650
2011/02/09 1,090 1,122 1,080 1,122 2,810
2011/02/08 1,075 1,090 1,075 1,090 50
2011/02/07 1,089 1,090 1,089 1,090 60
2011/02/04 1,060 1,089 1,060 1,089 90
2011/02/03 1,050 1,080 1,050 1,060 1,060
2011/02/02 1,080 1,080 1,060 1,060 30
2011/02/01 0 0 0 1,090 0
2011/01/31 1,090 1,090 1,090 1,090 40
2011/01/28 0 0 0 1,076 0
2011/01/27 1,076 1,076 1,076 1,076 350
2011/01/26 1,059 1,076 1,059 1,076 130
2011/01/25 1,038 1,038 1,038 1,038 100
2011/01/24 1,076 1,076 1,046 1,046 60
2011/01/21 1,039 1,066 1,039 1,042 110
2011/01/20 1,033 1,060 1,030 1,060 1,770
2011/01/19 1,062 1,062 1,062 1,062 20
2011/01/18 1,057 1,061 1,057 1,061 310
2011/01/17 1,060 1,062 1,060 1,062 40
2011/01/14 1,062 1,064 1,060 1,060 1,260
2011/01/13 1,060 1,061 1,059 1,060 360
2011/01/12 1,032 1,032 1,032 1,032 200
2011/01/11 1,062 1,062 1,062 1,062 30
2011/01/07 1,069 1,069 1,061 1,061 180
2011/01/06 1,040 1,059 1,040 1,059 850
2011/01/05 1,050 1,050 1,050 1,050 100
2011/01/04 1,050 1,060 1,050 1,050 50

このページの先頭へ