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
2013/12/30 945 947 945 947 1,110
2013/12/27 945 964 940 945 1,970
2013/12/26 954 954 939 944 1,520
2013/12/25 929 965 922 962 2,740
2013/12/24 943 943 901 906 6,310
2013/12/20 946 946 945 945 970
2013/12/19 945 946 944 945 650
2013/12/18 945 946 944 944 920
2013/12/17 944 950 944 947 2,260
2013/12/16 947 947 944 946 1,420
2013/12/13 948 948 945 945 1,750
2013/12/12 949 949 948 949 350
2013/12/11 951 955 949 949 950
2013/12/10 956 956 950 951 2,160
2013/12/09 950 960 949 956 3,020
2013/12/06 950 960 945 950 1,520
2013/12/05 950 959 945 946 1,540
2013/12/04 946 954 945 950 2,000
2013/12/03 945 950 945 945 1,770
2013/12/02 950 960 945 945 2,850
2013/11/29 951 951 940 945 380
2013/11/28 941 952 936 952 290
2013/11/27 950 952 942 943 160
2013/11/26 954 954 941 950 1,000
2013/11/25 946 955 946 953 50
2013/11/22 950 950 950 950 70
2013/11/21 935 962 935 950 2,210
2013/11/20 936 950 934 935 590
2013/11/19 942 957 933 934 1,660
2013/11/18 933 960 933 945 850
2013/11/15 939 967 929 933 1,120
2013/11/14 935 956 933 936 1,320
2013/11/13 940 952 933 936 1,770
2013/11/12 946 950 945 946 760
2013/11/11 949 950 945 946 1,150
2013/11/08 953 953 949 949 620
2013/11/07 952 953 947 947 740
2013/11/06 952 952 951 951 230
2013/11/05 953 954 950 952 410
2013/11/01 947 950 947 950 30
2013/10/31 951 951 947 947 340
2013/10/30 954 954 950 950 80
2013/10/29 954 954 951 952 220
2013/10/28 955 955 952 954 1,520
2013/10/25 953 954 952 954 160
2013/10/24 954 954 953 953 80
2013/10/23 947 955 945 945 230
2013/10/22 955 955 945 951 880
2013/10/21 951 957 950 957 310
2013/10/18 950 955 949 955 200
2013/10/17 950 960 950 960 310
2013/10/16 955 962 945 962 300
2013/10/15 949 955 943 955 330
2013/10/11 957 957 937 949 30
2013/10/10 931 942 923 930 210
2013/10/09 935 935 929 929 440
2013/10/08 946 947 888 939 1,510
2013/10/07 950 952 947 952 190
2013/10/04 950 950 949 950 170
2013/10/03 950 951 950 950 410
2013/10/02 955 955 949 949 110
2013/10/01 951 966 946 955 1,590
2013/09/30 960 968 960 966 1,060
2013/09/27 962 973 960 961 370
2013/09/26 960 962 960 962 330
2013/09/25 975 975 974 975 680
2013/09/24 975 975 970 975 340
2013/09/20 961 970 961 969 190
2013/09/19 960 975 960 969 230
2013/09/18 974 974 966 967 470
2013/09/17 974 974 970 970 420
2013/09/13 960 974 960 974 90
2013/09/12 975 975 960 960 30
2013/09/11 960 985 960 985 750
2013/09/10 952 955 952 953 110
2013/09/09 947 968 947 967 560
2013/09/06 950 951 950 951 110
2013/09/05 948 950 948 950 50
2013/09/04 950 951 948 950 630
2013/09/03 964 964 949 949 170
2013/09/02 961 964 950 964 40
2013/08/30 962 962 947 950 260
2013/08/29 954 968 951 952 190
2013/08/28 978 988 948 967 1,860
2013/08/27 959 960 959 960 270
2013/08/26 959 968 959 959 480
2013/08/23 948 959 948 959 270
2013/08/22 950 950 947 950 80
2013/08/21 954 954 945 950 170
2013/08/20 946 949 946 946 1,470
2013/08/19 956 965 956 965 1,480
2013/08/16 941 956 935 956 1,320
2013/08/15 942 942 941 941 30
2013/08/14 950 950 940 940 80
2013/08/13 942 942 941 942 40
2013/08/12 942 960 941 941 1,300
2013/08/09 958 958 937 941 1,270
2013/08/08 951 952 951 952 520
2013/08/07 959 960 950 951 330
2013/08/06 969 969 969 969 540
2013/08/05 950 969 937 945 1,590
2013/08/02 960 969 944 969 630
2013/08/01 949 960 945 960 1,060
2013/07/31 946 946 935 935 1,700
2013/07/30 950 960 942 943 880
2013/07/29 951 970 950 951 2,340
2013/07/26 960 960 950 951 1,570
2013/07/25 964 964 955 960 440
2013/07/24 972 972 941 955 2,720
2013/07/23 965 971 960 971 1,810
2013/07/22 965 970 954 970 860
2013/07/19 965 967 962 967 1,690
2013/07/18 975 975 950 972 2,280
2013/07/17 985 985 976 976 170
2013/07/16 999 999 985 985 160
2013/07/12 980 985 978 985 1,150
2013/07/11 982 985 982 983 130
2013/07/10 983 998 975 982 1,070
2013/07/09 1,000 1,000 981 997 370
2013/07/08 983 1,000 975 1,000 740
2013/07/05 990 999 981 981 770
2013/07/04 980 991 980 991 80
2013/07/03 971 980 971 975 140
2013/07/02 980 980 961 978 1,140
2013/07/01 990 990 950 980 1,280
2013/06/28 947 962 942 950 1,220
2013/06/27 963 968 943 951 930
2013/06/26 988 988 960 969 1,370
2013/06/25 989 997 978 988 180
2013/06/24 992 998 992 992 130
2013/06/21 990 992 990 992 60
2013/06/20 986 994 986 994 1,310
2013/06/19 985 985 970 983 720
2013/06/18 987 989 984 984 310
2013/06/17 985 987 984 986 250
2013/06/14 986 986 985 986 70
2013/06/13 984 985 984 985 60
2013/06/12 977 980 977 980 1,080
2013/06/11 977 990 977 977 110
2013/06/10 984 989 970 975 1,490
2013/06/07 1,001 1,001 965 966 840
2013/06/06 1,001 1,003 999 1,001 300
2013/06/05 1,040 1,041 1,000 1,002 1,780
2013/06/04 1,040 1,042 1,040 1,040 390
2013/06/03 1,039 1,064 1,035 1,035 3,250
2013/05/31 1,034 1,040 1,034 1,038 1,290
2013/05/30 1,020 1,035 1,005 1,034 2,430
2013/05/29 1,000 1,029 1,000 1,020 490
2013/05/28 990 1,000 982 1,000 910
2013/05/27 998 1,020 988 990 930
2013/05/24 1,010 1,010 985 998 810
2013/05/23 1,020 1,023 1,013 1,013 1,030
2013/05/22 1,022 1,023 1,022 1,022 180
2013/05/21 1,008 1,018 1,008 1,018 2,530
2013/05/20 1,006 1,010 1,003 1,007 1,130
2013/05/17 993 1,007 990 1,007 250
2013/05/16 997 1,000 991 996 290
2013/05/15 1,011 1,012 988 996 2,760
2013/05/14 1,005 1,010 1,005 1,010 1,720
2013/05/13 1,006 1,012 1,000 1,006 1,270
2013/05/10 1,010 1,035 1,008 1,014 1,300
2013/05/09 1,017 1,017 1,006 1,010 550
2013/05/08 1,006 1,018 990 1,018 1,670
2013/05/07 1,028 1,030 1,015 1,015 770
2013/05/02 1,027 1,029 1,000 1,000 1,500
2013/05/01 1,010 1,034 1,000 1,003 580
2013/04/30 1,013 1,024 1,000 1,010 1,380
2013/04/26 1,008 1,015 1,007 1,008 1,050
2013/04/25 1,006 1,033 1,006 1,008 360
2013/04/24 1,010 1,040 1,001 1,002 810
2013/04/23 1,024 1,025 1,000 1,000 440
2013/04/22 1,000 1,024 1,000 1,024 1,560
2013/04/19 1,000 1,000 999 999 1,410
2013/04/18 990 995 990 995 190
2013/04/17 990 991 990 990 160
2013/04/16 978 980 978 980 180
2013/04/15 991 992 980 980 590
2013/04/12 996 1,000 982 990 1,490
2013/04/11 993 995 990 995 210
2013/04/10 978 994 978 992 660
2013/04/09 988 996 987 995 140
2013/04/08 990 995 980 995 1,060
2013/04/05 972 983 963 970 2,150
2013/04/04 976 980 976 980 160
2013/04/03 970 977 970 977 90
2013/04/02 940 967 920 966 1,860
2013/04/01 1,000 1,000 965 965 830
2013/03/29 991 1,000 991 1,000 270
2013/03/28 1,040 1,041 982 982 1,850
2013/03/27 1,030 1,040 1,010 1,040 1,290
2013/03/26 1,066 1,066 1,038 1,064 1,210
2013/03/25 1,037 1,075 1,037 1,038 3,350
2013/03/22 1,036 1,038 1,035 1,035 1,030
2013/03/21 1,034 1,036 1,032 1,036 1,640
2013/03/19 1,015 1,025 1,015 1,025 330
2013/03/18 1,030 1,033 1,010 1,015 1,130
2013/03/15 1,029 1,036 1,000 1,033 1,330
2013/03/14 1,010 1,017 995 1,017 1,680
2013/03/13 985 986 980 986 340
2013/03/12 980 986 980 985 1,610
2013/03/11 987 990 976 985 1,240
2013/03/08 971 980 970 972 2,720
2013/03/07 969 980 965 970 2,850
2013/03/06 964 967 960 966 1,710
2013/03/05 960 964 960 964 1,390
2013/03/04 960 965 959 960 1,260
2013/03/01 948 948 933 945 140
2013/02/28 948 952 932 932 1,480
2013/02/27 948 950 944 950 1,780
2013/02/26 945 950 944 944 750
2013/02/25 949 949 946 947 140
2013/02/22 949 949 945 945 80
2013/02/21 946 946 935 946 80
2013/02/20 943 946 940 946 210
2013/02/19 935 943 930 943 790
2013/02/18 947 947 926 930 150
2013/02/15 959 959 932 932 190
2013/02/14 941 941 930 940 170
2013/02/13 965 965 937 958 110
2013/02/12 930 965 930 933 1,210
2013/02/08 950 974 950 974 640
2013/02/07 955 960 955 959 1,050
2013/02/06 953 953 953 953 50
2013/02/05 954 954 940 953 780
2013/02/04 923 954 923 953 380
2013/02/01 935 935 922 922 490
2013/01/31 930 931 927 931 690
2013/01/30 930 932 925 930 360
2013/01/29 935 940 930 930 620
2013/01/28 913 936 910 935 600
2013/01/25 910 910 909 910 450
2013/01/24 907 910 905 905 540
2013/01/23 909 939 909 913 830
2013/01/22 910 911 910 910 250
2013/01/21 909 910 909 910 1,080
2013/01/18 900 909 900 909 1,330
2013/01/17 900 905 899 899 1,190
2013/01/16 916 916 902 903 310
2013/01/15 904 916 904 916 1,090
2013/01/11 897 906 897 904 2,700
2013/01/10 895 897 890 897 420
2013/01/09 893 895 881 895 430
2013/01/08 890 893 890 893 300
2013/01/07 888 889 886 889 1,340
2013/01/04 870 880 865 870 2,670

このページの先頭へ