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
2012/12/28 864 864 851 857 410
2012/12/27 858 864 850 850 920
2012/12/26 838 887 838 850 1,250
2012/12/25 847 847 822 837 3,060
2012/12/21 844 846 844 846 1,150
2012/12/20 841 846 841 845 1,180
2012/12/19 843 843 839 839 2,870
2012/12/18 850 850 840 843 2,680
2012/12/17 842 856 840 849 2,140
2012/12/14 860 860 840 840 1,280
2012/12/13 855 860 849 850 4,050
2012/12/12 858 859 850 851 1,230
2012/12/11 860 860 857 858 1,070
2012/12/10 856 857 850 857 2,240
2012/12/07 865 865 849 856 2,000
2012/12/06 849 851 846 849 90
2012/12/05 855 855 844 844 870
2012/12/04 843 850 840 843 1,680
2012/12/03 849 849 840 844 1,450
2012/11/30 850 850 842 844 170
2012/11/29 848 849 834 840 530
2012/11/28 850 850 840 840 360
2012/11/27 835 839 835 839 300
2012/11/26 830 843 830 835 820
2012/11/22 847 848 821 829 2,230
2012/11/21 817 850 817 845 600
2012/11/20 825 828 816 816 1,430
2012/11/19 820 840 820 825 1,630
2012/11/16 831 838 828 830 400
2012/11/15 831 833 815 833 290
2012/11/14 824 830 815 816 2,100
2012/11/13 838 838 820 820 1,760
2012/11/12 840 840 830 838 560
2012/11/09 838 849 838 842 850
2012/11/08 861 861 838 851 2,890
2012/11/07 875 875 870 870 2,280
2012/11/06 875 875 874 875 130
2012/11/05 870 873 866 873 930
2012/11/02 880 880 869 869 1,110
2012/11/01 871 880 871 880 560
2012/10/31 890 890 890 890 10
2012/10/30 887 896 886 895 60
2012/10/29 890 890 890 890 30
2012/10/26 900 900 880 889 740
2012/10/25 903 903 900 900 580
2012/10/24 895 900 895 900 20
2012/10/23 893 900 893 900 120
2012/10/22 899 905 899 900 1,050
2012/10/19 892 899 891 891 1,100
2012/10/18 895 900 891 893 120
2012/10/17 890 895 890 890 110
2012/10/16 891 900 891 900 170
2012/10/15 892 905 889 890 170
2012/10/12 892 900 886 890 1,570
2012/10/11 939 940 838 886 8,260
2012/10/10 939 939 928 934 450
2012/10/09 940 940 931 931 270
2012/10/05 936 943 932 935 320
2012/10/04 931 939 929 939 1,440
2012/10/03 941 941 939 941 450
2012/10/02 968 968 941 950 670
2012/10/01 969 969 968 969 330
2012/09/28 970 970 951 951 210
2012/09/27 960 968 950 968 70
2012/09/26 931 960 931 960 1,350
2012/09/25 976 976 976 976 410
2012/09/24 978 980 976 976 780
2012/09/21 970 978 966 973 1,330
2012/09/20 970 970 970 970 40
2012/09/19 970 974 970 973 340
2012/09/18 970 978 970 977 150
2012/09/14 979 979 979 979 10
2012/09/13 967 984 967 982 820
2012/09/12 976 982 976 982 30
2012/09/11 971 983 970 981 500
2012/09/10 975 980 974 974 450
2012/09/07 972 990 972 990 280
2012/09/06 975 975 972 972 60
2012/09/05 972 972 970 970 1,490
2012/09/04 974 974 971 972 40
2012/09/03 977 977 971 974 270
2012/08/31 978 978 977 977 130
2012/08/30 980 980 978 978 30
2012/08/29 974 980 974 980 260
2012/08/28 974 974 974 974 210
2012/08/27 974 974 974 974 30
2012/08/24 974 977 970 972 490
2012/08/23 975 975 974 974 100
2012/08/22 972 975 972 975 1,220
2012/08/21 979 980 972 980 140
2012/08/20 970 978 970 977 980
2012/08/17 978 982 977 981 330
2012/08/16 993 993 975 987 1,390
2012/08/15 987 987 987 987 10
2012/08/14 975 990 975 990 330
2012/08/13 980 985 975 975 1,300
2012/08/10 983 983 983 983 20
2012/08/09 982 995 980 995 60
2012/08/08 986 987 985 986 490
2012/08/07 980 980 975 975 430
2012/08/06 980 981 980 980 900
2012/08/03 995 995 995 995 110
2012/08/02 999 1,000 998 1,000 120
2012/08/01 1,000 1,000 999 1,000 560
2012/07/31 1,000 1,000 1,000 1,000 60
2012/07/30 1,017 1,017 999 1,000 380
2012/07/27 999 1,004 998 998 300
2012/07/26 997 998 997 998 20
2012/07/25 998 998 990 992 1,210
2012/07/24 999 999 992 993 170
2012/07/23 1,002 1,002 993 993 790
2012/07/20 1,003 1,003 1,001 1,001 110
2012/07/19 1,010 1,018 999 1,013 2,640
2012/07/18 1,030 1,030 1,030 1,030 50
2012/07/17 1,010 1,010 1,005 1,005 80
2012/07/13 1,018 1,018 1,005 1,010 120
2012/07/12 1,002 1,064 1,001 1,003 2,030
2012/07/11 1,005 1,009 1,001 1,001 110
2012/07/10 1,015 1,018 1,001 1,001 200
2012/07/09 1,010 1,018 996 1,015 660
2012/07/06 1,019 1,019 1,010 1,010 120
2012/07/04 1,020 1,021 1,020 1,021 180
2012/07/03 1,010 1,019 1,010 1,019 170
2012/07/02 1,010 1,019 1,010 1,019 220
2012/06/29 1,015 1,016 1,006 1,009 680
2012/06/28 1,009 1,015 1,009 1,015 1,140
2012/06/27 1,001 1,009 1,001 1,009 60
2012/06/26 1,016 1,016 1,010 1,010 670
2012/06/25 1,015 1,016 1,015 1,016 90
2012/06/22 1,011 1,011 1,006 1,010 110
2012/06/21 1,007 1,010 1,004 1,010 320
2012/06/20 1,001 1,003 999 1,003 410
2012/06/19 997 1,006 997 1,006 100
2012/06/18 995 1,007 995 1,005 180
2012/06/15 1,000 1,000 1,000 1,000 40
2012/06/14 1,005 1,005 999 1,005 290
2012/06/13 1,006 1,006 1,000 1,002 300
2012/06/12 1,022 1,022 1,009 1,009 1,040
2012/06/11 1,022 1,022 1,022 1,022 70
2012/06/08 1,001 1,007 1,001 1,003 270
2012/06/07 1,005 1,016 1,000 1,015 1,170
2012/06/06 1,023 1,023 1,023 1,023 60
2012/06/05 996 1,029 991 1,029 260
2012/06/04 1,000 1,000 990 994 630
2012/05/31 1,017 1,017 1,017 1,017 10
2012/05/30 1,036 1,036 1,036 1,036 30
2012/05/29 1,037 1,037 1,020 1,020 520
2012/05/28 1,035 1,037 1,035 1,037 440
2012/05/25 1,035 1,035 1,035 1,035 50
2012/05/24 1,016 1,020 1,016 1,020 70
2012/05/23 1,010 1,020 1,010 1,020 100
2012/05/22 1,008 1,020 1,001 1,019 630
2012/05/21 1,002 1,020 1,002 1,006 190
2012/05/18 1,005 1,007 1,000 1,001 1,770
2012/05/17 1,020 1,030 1,016 1,030 120
2012/05/16 1,021 1,029 1,020 1,020 420
2012/05/15 1,030 1,035 1,001 1,020 1,410
2012/05/14 1,048 1,048 1,033 1,036 1,810
2012/05/11 1,055 1,059 1,045 1,050 880
2012/05/10 1,042 1,068 1,042 1,068 1,100
2012/05/09 1,043 1,057 1,043 1,057 730
2012/05/08 1,042 1,044 1,042 1,043 180
2012/05/07 1,060 1,060 1,050 1,059 1,420
2012/05/02 1,057 1,066 1,056 1,066 370
2012/05/01 1,059 1,065 1,047 1,065 1,520
2012/04/27 1,054 1,060 1,050 1,054 1,040
2012/04/26 1,042 1,050 1,040 1,050 1,290
2012/04/25 1,043 1,053 1,043 1,048 410
2012/04/24 1,041 1,055 1,037 1,041 2,020
2012/04/23 1,068 1,068 1,050 1,051 3,870
2012/04/20 1,068 1,070 1,060 1,062 1,240
2012/04/19 1,069 1,071 1,069 1,069 3,680
2012/04/18 1,069 1,078 1,065 1,069 3,470
2012/04/17 1,066 1,069 1,062 1,066 3,350
2012/04/16 1,055 1,077 1,055 1,062 6,600
2012/04/13 1,010 1,032 1,001 1,032 6,280
2012/04/12 1,011 1,020 1,006 1,009 1,740
2012/04/11 1,015 1,015 1,008 1,011 2,280
2012/04/10 1,015 1,018 1,014 1,018 1,050
2012/04/09 1,030 1,030 1,019 1,020 2,220
2012/04/06 1,035 1,035 1,028 1,030 2,450
2012/04/05 1,045 1,045 1,036 1,040 310
2012/04/04 1,037 1,051 1,029 1,047 3,550
2012/04/03 1,042 1,042 1,030 1,034 2,590
2012/04/02 1,053 1,053 1,041 1,042 1,300
2012/03/30 1,051 1,051 1,037 1,042 2,380
2012/03/29 1,045 1,045 1,040 1,041 1,430
2012/03/28 1,050 1,056 1,049 1,050 1,860
2012/03/27 1,065 1,065 1,050 1,061 2,380
2012/03/26 1,095 1,095 1,055 1,066 3,080
2012/03/23 1,060 1,080 1,050 1,065 5,680
2012/03/22 1,070 1,070 1,051 1,060 2,280
2012/03/21 1,072 1,073 1,054 1,072 3,520
2012/03/19 1,067 1,070 1,050 1,070 5,340
2012/03/16 1,065 1,067 1,050 1,067 3,130
2012/03/15 1,055 1,058 1,048 1,058 3,280
2012/03/14 1,065 1,067 1,049 1,059 2,820
2012/03/13 1,064 1,064 1,055 1,057 2,640
2012/03/12 1,057 1,065 1,050 1,063 2,530
2012/03/09 1,053 1,060 1,048 1,050 3,060
2012/03/08 1,067 1,067 1,049 1,054 2,280
2012/03/07 1,060 1,067 1,050 1,067 3,020
2012/03/06 1,077 1,079 1,058 1,058 1,490
2012/03/05 1,077 1,077 1,062 1,064 1,230
2012/03/02 1,077 1,077 1,062 1,069 1,240
2012/03/01 1,075 1,075 1,069 1,069 1,340
2012/02/29 1,079 1,079 1,072 1,075 640
2012/02/28 1,080 1,085 1,072 1,079 3,000
2012/02/27 1,090 1,090 1,070 1,080 2,260
2012/02/24 1,064 1,079 1,063 1,079 3,660
2012/02/23 1,071 1,071 1,063 1,063 2,140
2012/02/22 1,090 1,090 1,068 1,071 1,640
2012/02/21 1,058 1,090 1,050 1,090 4,450
2012/02/20 1,058 1,060 1,054 1,055 1,240
2012/02/17 1,060 1,060 1,048 1,050 2,860
2012/02/16 1,060 1,060 1,054 1,060 2,000
2012/02/15 1,060 1,094 1,053 1,060 2,730
2012/02/14 1,074 1,074 1,060 1,060 1,690
2012/02/13 1,070 1,080 1,070 1,075 650
2012/02/10 1,075 1,100 1,070 1,070 2,250
2012/02/09 1,075 1,100 1,070 1,080 1,800
2012/02/08 1,070 1,080 1,065 1,075 1,630
2012/02/07 1,070 1,080 1,065 1,070 1,190
2012/02/06 1,090 1,111 1,069 1,070 2,440
2012/02/03 1,130 1,130 1,118 1,120 170
2012/02/02 1,131 1,131 1,120 1,120 380
2012/02/01 1,131 1,134 1,131 1,134 1,450
2012/01/31 1,145 1,145 1,135 1,135 50
2012/01/30 1,186 1,186 1,130 1,150 680
2012/01/27 1,159 1,186 1,159 1,163 300
2012/01/26 1,160 1,160 1,159 1,159 220
2012/01/25 1,099 1,110 1,099 1,100 530
2012/01/24 1,070 1,110 1,070 1,110 1,540
2012/01/23 1,105 1,105 1,098 1,100 1,680
2012/01/20 1,075 1,075 1,063 1,075 2,170
2012/01/19 1,078 1,079 1,064 1,064 590
2012/01/18 1,080 1,080 1,069 1,071 120
2012/01/17 1,070 1,100 1,052 1,091 1,970
2012/01/16 1,123 1,123 1,050 1,099 1,480
2012/01/13 1,158 1,158 1,135 1,135 210
2012/01/12 1,100 1,193 1,100 1,158 3,440
2012/01/11 1,119 1,126 1,089 1,089 600
2012/01/10 1,153 1,153 1,089 1,089 190
2012/01/06 1,101 1,166 1,100 1,155 300
2012/01/05 1,111 1,111 1,111 1,111 10
2012/01/04 1,125 1,127 1,087 1,094 360

このページの先頭へ