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
2014/12/30 968 968 961 965 2,600
2014/12/29 967 969 965 969 1,900
2014/12/26 969 970 962 967 2,000
2014/12/25 965 966 959 962 2,800
2014/12/24 965 970 960 969 2,600
2014/12/22 968 990 964 965 2,400
2014/12/19 962 969 962 968 3,100
2014/12/17 961 962 960 962 1,600
2014/12/16 964 964 961 961 1,100
2014/12/15 967 967 961 964 2,300
2014/12/12 965 965 961 965 2,200
2014/12/11 965 965 965 965 1,100
2014/12/10 964 970 962 965 2,200
2014/12/09 972 973 970 970 1,500
2014/12/08 969 970 969 970 800
2014/12/05 970 970 970 970 100
2014/12/04 972 972 970 972 1,300
2014/12/03 962 970 962 970 1,900
2014/12/02 967 967 967 967 300
2014/12/01 966 967 965 967 600
2014/11/28 969 969 965 967 1,300
2014/11/27 970 970 970 970 500
2014/11/26 972 972 970 970 1,200
2014/11/25 972 975 972 972 700
2014/11/21 974 974 970 972 1,300
2014/11/20 967 967 965 965 800
2014/11/19 968 968 965 965 1,200
2014/11/18 958 960 958 960 300
2014/11/17 955 985 955 958 3,000
2014/11/14 955 955 953 954 1,000
2014/11/13 954 954 954 954 500
2014/11/12 957 959 954 954 3,100
2014/11/10 955 960 955 960 1,200
2014/11/07 969 969 969 969 100
2014/11/06 955 955 955 955 1,000
2014/11/05 961 967 961 967 300
2014/11/04 957 970 957 967 3,100
2014/10/31 946 955 946 955 1,200
2014/10/30 945 945 945 945 1,000
2014/10/29 950 950 949 949 600
2014/10/28 950 950 949 949 200
2014/10/27 945 950 945 950 600
2014/10/24 943 945 926 945 3,300
2014/10/23 945 945 945 945 100
2014/10/22 932 940 932 940 1,700
2014/10/21 937 937 937 937 800
2014/10/20 946 946 940 940 400
2014/10/17 938 939 938 938 800
2014/10/16 932 955 932 940 2,000
2014/10/15 945 945 945 945 100
2014/10/14 948 948 940 940 2,100
2014/10/10 955 955 943 950 4,000
2014/10/09 980 980 959 959 2,900
2014/10/08 960 960 960 960 1,000
2014/10/06 968 968 960 960 1,700
2014/10/03 964 968 960 960 2,500
2014/10/02 966 966 965 965 2,200
2014/10/01 968 970 965 970 3,100
2014/09/30 967 975 967 967 3,700
2014/09/29 975 975 966 967 1,400
2014/09/26 970 972 970 972 500
2014/09/25 969 970 969 970 1,300
2014/09/24 968 968 968 968 2,200
2014/09/22 973 973 965 973 2,700
2014/09/19 962 973 961 973 2,900
2014/09/18 963 963 962 962 1,500
2014/09/17 961 963 961 963 1,500
2014/09/16 960 969 960 960 3,200
2014/09/12 959 973 959 973 1,400
2014/09/11 963 974 960 960 2,200
2014/09/10 960 963 960 963 2,700
2014/09/09 967 975 960 960 3,100
2014/09/08 960 960 958 960 1,900
2014/09/05 960 962 960 960 1,300
2014/09/04 963 964 961 962 1,500
2014/09/03 961 975 961 965 3,000
2014/09/02 966 966 959 965 1,800
2014/09/01 968 968 965 965 400
2014/08/29 959 959 959 959 100
2014/08/28 974 974 959 959 2,800
2014/08/27 959 964 959 964 2,200
2014/08/26 965 965 960 964 2,400
2014/08/25 955 969 955 965 3,900
2014/08/22 968 968 956 957 2,800
2014/08/21 969 970 952 960 3,800
2014/08/20 975 975 975 975 400
2014/08/19 980 980 970 970 1,500
2014/08/18 968 968 964 964 1,700
2014/08/15 970 970 965 965 1,000
2014/08/14 974 974 971 971 700
2014/08/13 978 980 978 978 600
2014/08/12 956 977 955 977 3,600
2014/08/11 957 966 957 957 2,900
2014/08/08 962 966 955 955 3,400
2014/08/07 969 969 960 961 2,600
2014/08/06 981 981 970 970 3,300
2014/08/05 997 997 982 982 1,600
2014/08/04 995 995 988 988 2,700
2014/08/01 998 998 991 991 4,600
2014/07/31 1,002 1,002 999 1,001 900
2014/07/30 1,001 1,005 1,000 1,005 1,800
2014/07/29 1,007 1,007 1,000 1,006 400
2014/07/28 1,004 1,007 1,000 1,000 4,300
2014/07/25 1,002 1,002 1,002 1,002 1,300
2014/07/24 1,020 1,020 1,003 1,003 1,400
2014/07/23 1,016 1,016 1,002 1,002 1,300
2014/07/22 1,002 1,015 1,001 1,002 2,900
2014/07/18 1,001 1,001 1,000 1,000 700
2014/07/17 1,003 1,003 1,002 1,002 300
2014/07/16 1,002 1,003 1,002 1,002 600
2014/07/15 1,011 1,013 1,002 1,006 1,500
2014/07/14 1,008 1,012 1,008 1,012 400
2014/07/11 1,001 1,003 1,001 1,001 1,700
2014/07/10 1,002 1,005 1,002 1,003 3,200
2014/07/09 1,011 1,011 1,011 1,011 500
2014/07/08 1,012 1,014 1,011 1,014 1,000
2014/07/07 1,013 1,013 1,012 1,012 400
2014/07/04 1,014 1,014 1,012 1,012 300
2014/07/03 1,019 1,019 1,013 1,014 1,500
2014/07/02 1,025 1,025 1,011 1,015 1,700
2014/07/01 1,004 1,004 1,004 1,004 300
2014/06/30 1,004 1,004 1,003 1,004 800
2014/06/27 1,007 1,007 1,005 1,005 900
2014/06/26 1,001 1,008 1,001 1,007 2,300
2014/06/25 1,000 1,009 1,000 1,002 500
2014/06/24 1,000 1,004 1,000 1,000 400
2014/06/23 1,004 1,008 1,000 1,005 5,500
2014/06/20 1,005 1,007 1,002 1,005 1,900
2014/06/19 1,001 1,005 1,001 1,004 1,400
2014/06/18 1,013 1,015 1,007 1,007 600
2014/06/17 1,005 1,013 1,003 1,006 1,200
2014/06/16 1,010 1,016 1,006 1,010 3,900
2014/06/13 1,034 1,034 1,015 1,016 1,700
2014/06/12 1,016 1,020 1,016 1,017 1,000
2014/06/11 1,016 1,025 1,016 1,016 300
2014/06/10 1,022 1,022 1,015 1,015 1,100
2014/06/09 1,021 1,021 1,013 1,015 2,800
2014/06/06 1,023 1,024 1,022 1,023 900
2014/06/05 1,024 1,024 1,024 1,024 200
2014/06/04 1,027 1,027 1,022 1,022 1,900
2014/06/03 1,050 1,050 1,019 1,025 2,300
2014/06/02 1,018 1,066 1,018 1,066 500
2014/05/30 1,025 1,025 1,025 1,025 100
2014/05/29 1,033 1,035 1,015 1,025 4,000
2014/05/28 1,019 1,035 1,018 1,035 1,200
2014/05/27 1,016 1,019 1,015 1,015 800
2014/05/26 1,001 1,020 996 1,010 1,800
2014/05/23 998 1,000 996 1,000 1,000
2014/05/22 1,000 1,000 1,000 1,000 300
2014/05/21 1,001 1,001 999 1,000 700
2014/05/20 995 998 995 996 2,600
2014/05/19 1,014 1,014 1,000 1,000 2,100
2014/05/16 1,001 1,014 1,001 1,013 300
2014/05/15 1,014 1,014 1,000 1,013 3,500
2014/05/14 1,014 1,014 1,000 1,000 1,400
2014/05/13 1,004 1,005 999 999 2,600
2014/05/12 1,020 1,022 1,019 1,020 2,400
2014/05/09 1,060 1,063 1,027 1,027 6,000
2014/05/08 1,130 1,150 1,090 1,090 1,700
2014/05/02 1,120 1,160 1,120 1,160 1,800
2014/05/01 1,163 1,163 1,111 1,150 2,000
2014/04/30 1,199 1,199 1,165 1,188 1,100
2014/04/28 1,220 1,230 1,164 1,199 3,400
2014/04/25 1,050 1,330 1,032 1,160 19,800
2014/04/24 1,070 1,080 1,030 1,080 3,200
2014/04/23 1,210 1,210 1,031 1,070 15,200
2014/04/22 1,014 1,014 1,000 1,000 2,500
2014/04/21 1,000 1,000 999 999 400
2014/04/18 1,000 1,002 1,000 1,000 1,000
2014/04/17 1,000 1,018 1,000 1,000 3,100
2014/04/16 1,003 1,005 1,000 1,000 1,100
2014/04/15 1,006 1,011 1,006 1,010 600
2014/04/14 999 1,069 999 1,008 1,700
2014/04/11 997 998 997 998 1,900
2014/04/10 1,017 1,030 1,005 1,005 2,000
2014/04/09 1,025 1,054 1,013 1,014 2,100
2014/04/08 1,051 1,051 1,012 1,021 3,000
2014/04/07 1,070 1,075 1,051 1,075 1,900
2014/04/04 1,100 1,100 1,070 1,080 1,600
2014/04/03 1,102 1,105 1,090 1,105 800
2014/04/02 1,101 1,145 1,100 1,101 2,300
2014/04/01 1,130 1,150 1,100 1,125 700
2014/03/31 1,000 1,154 1,000 1,120 15,110
2014/03/28 1,046 1,090 1,045 1,046 2,520
2014/03/27 1,081 1,082 1,003 1,054 3,500
2014/03/26 1,052 1,153 1,045 1,120 6,510
2014/03/25 1,060 1,079 1,035 1,067 2,610
2014/03/24 1,050 1,065 1,041 1,060 2,530
2014/03/20 1,075 1,095 1,052 1,054 1,730
2014/03/19 1,050 1,080 1,035 1,080 3,820
2014/03/18 1,085 1,104 1,035 1,071 1,470
2014/03/17 1,121 1,130 1,083 1,083 2,310
2014/03/14 1,135 1,147 1,123 1,125 1,950
2014/03/13 1,170 1,180 1,131 1,131 1,040
2014/03/12 1,186 1,186 1,129 1,182 1,830
2014/03/11 1,162 1,200 1,162 1,198 1,750
2014/03/10 1,151 1,195 1,140 1,162 2,210
2014/03/07 1,161 1,205 1,130 1,150 1,270
2014/03/06 1,185 1,199 1,180 1,181 580
2014/03/05 1,200 1,223 1,175 1,193 1,890
2014/03/04 1,150 1,228 1,150 1,210 1,530
2014/03/03 1,112 1,171 1,090 1,171 6,740
2014/02/28 1,166 1,184 1,150 1,160 1,300
2014/02/27 1,185 1,185 1,131 1,161 5,130
2014/02/26 1,190 1,200 1,161 1,166 2,430
2014/02/25 1,200 1,219 1,181 1,190 1,230
2014/02/24 1,200 1,229 1,160 1,194 2,780
2014/02/21 1,190 1,210 1,170 1,199 2,200
2014/02/20 1,206 1,229 1,190 1,190 1,190
2014/02/19 1,239 1,239 1,201 1,225 2,370
2014/02/18 1,260 1,264 1,081 1,238 8,930
2014/02/17 1,230 1,269 1,215 1,241 2,490
2014/02/14 1,322 1,322 1,230 1,260 3,530
2014/02/13 1,364 1,364 1,290 1,292 3,810
2014/02/12 1,389 1,410 1,350 1,363 6,260
2014/02/10 1,400 1,420 1,350 1,390 5,100
2014/02/07 1,405 1,430 1,376 1,378 4,210
2014/02/06 1,264 1,395 1,264 1,375 5,740
2014/02/05 1,264 1,348 1,170 1,348 6,710
2014/02/04 1,131 1,375 1,131 1,285 14,260
2014/02/03 1,421 1,470 1,405 1,425 4,350
2014/01/31 1,494 1,524 1,425 1,440 5,230
2014/01/30 1,494 1,510 1,460 1,481 3,930
2014/01/29 1,548 1,564 1,500 1,564 5,310
2014/01/28 1,450 1,575 1,449 1,538 10,890
2014/01/27 1,442 1,560 1,430 1,441 12,020
2014/01/24 1,538 1,592 1,531 1,592 16,030
2014/01/23 1,658 1,770 1,590 1,618 18,970
2014/01/22 1,670 1,750 1,670 1,683 18,860
2014/01/21 1,591 1,700 1,550 1,664 16,930
2014/01/20 1,635 1,800 1,601 1,631 40,510
2014/01/17 1,500 1,610 1,490 1,595 38,980
2014/01/16 1,211 1,534 1,207 1,520 77,810
2014/01/15 1,334 1,445 1,218 1,271 16,370
2014/01/14 1,400 1,500 1,300 1,310 61,880
2014/01/10 1,068 1,368 1,068 1,368 76,740
2014/01/09 953 1,068 953 1,068 13,550
2014/01/08 949 953 949 952 330
2014/01/07 949 950 941 947 310
2014/01/06 945 955 945 948 4,260

このページの先頭へ