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
2015/12/30 966 970 966 970 1,300
2015/12/29 970 970 965 965 1,300
2015/12/28 977 977 961 962 1,600
2015/12/25 965 980 961 980 6,500
2015/12/24 964 968 964 966 2,400
2015/12/22 966 967 961 964 4,700
2015/12/21 962 970 960 963 7,100
2015/12/18 970 970 966 966 2,300
2015/12/17 970 972 970 970 900
2015/12/16 967 976 967 969 2,200
2015/12/15 966 969 966 969 1,100
2015/12/14 971 971 967 967 2,000
2015/12/11 971 972 967 970 6,100
2015/12/10 974 974 971 971 3,500
2015/12/09 985 986 978 986 1,500
2015/12/07 984 984 978 978 1,200
2015/12/04 981 988 980 981 1,900
2015/12/03 986 986 981 981 1,300
2015/12/02 973 986 973 985 2,100
2015/12/01 988 988 980 988 2,800
2015/11/30 971 1,000 970 971 6,900
2015/11/27 970 974 967 967 6,900
2015/11/26 970 970 970 970 1,300
2015/11/25 966 970 964 970 2,800
2015/11/24 966 966 965 965 3,300
2015/11/20 965 970 965 965 1,500
2015/11/19 975 975 966 967 3,500
2015/11/18 970 970 967 967 2,500
2015/11/17 979 979 968 968 800
2015/11/16 975 975 969 969 2,100
2015/11/13 975 975 970 970 3,200
2015/11/12 967 974 965 974 5,900
2015/11/11 965 967 965 967 2,200
2015/11/10 969 970 963 965 2,400
2015/11/09 971 975 971 971 2,000
2015/11/06 961 978 961 968 1,400
2015/11/05 961 963 961 963 1,300
2015/11/04 965 965 961 961 1,200
2015/11/02 974 974 962 962 3,600
2015/10/30 967 967 965 965 2,800
2015/10/29 978 978 966 966 1,400
2015/10/28 970 970 965 965 1,500
2015/10/27 970 970 965 965 1,100
2015/10/26 968 970 968 970 1,100
2015/10/23 970 970 968 968 1,400
2015/10/22 966 975 965 969 1,600
2015/10/21 982 982 966 966 1,100
2015/10/20 980 982 980 982 1,100
2015/10/19 970 978 969 978 1,600
2015/10/16 966 975 966 975 1,200
2015/10/15 978 984 970 971 2,400
2015/10/14 984 984 979 979 1,600
2015/10/13 977 977 968 974 1,200
2015/10/08 980 981 975 977 1,300
2015/10/07 980 980 972 972 1,000
2015/10/06 976 981 970 981 2,500
2015/10/05 985 985 980 980 600
2015/10/02 980 980 980 980 800
2015/10/01 983 985 983 983 1,600
2015/09/30 995 995 995 995 100
2015/09/29 996 996 995 995 300
2015/09/28 1,004 1,004 1,004 1,004 300
2015/09/25 1,013 1,013 998 1,000 800
2015/09/24 1,013 1,013 1,013 1,013 100
2015/09/17 1,004 1,010 1,002 1,006 1,800
2015/09/16 1,004 1,004 1,004 1,004 100
2015/09/15 1,003 1,003 1,003 1,003 100
2015/09/14 1,005 1,005 1,005 1,005 100
2015/09/11 1,000 1,000 1,000 1,000 1,400
2015/09/09 996 996 995 996 600
2015/09/07 996 1,000 996 1,000 200
2015/09/04 1,000 1,000 996 996 1,000
2015/09/03 1,005 1,005 1,005 1,005 200
2015/09/02 1,000 1,000 998 1,000 400
2015/09/01 1,000 1,000 1,000 1,000 200
2015/08/31 1,010 1,010 997 1,002 600
2015/08/28 1,014 1,014 995 1,005 1,300
2015/08/26 995 996 995 995 400
2015/08/25 1,010 1,015 993 993 3,100
2015/08/24 1,000 1,009 995 995 3,200
2015/08/21 1,000 1,000 1,000 1,000 1,400
2015/08/20 1,002 1,002 1,000 1,000 1,100
2015/08/19 1,002 1,008 1,002 1,008 1,500
2015/08/18 1,002 1,002 1,002 1,002 700
2015/08/17 1,002 1,006 1,002 1,006 2,100
2015/08/14 1,009 1,009 1,004 1,004 200
2015/08/13 1,003 1,003 1,002 1,002 200
2015/08/12 1,006 1,012 1,002 1,003 3,400
2015/08/11 1,012 1,012 1,010 1,012 2,700
2015/08/10 1,040 1,040 1,011 1,011 3,800
2015/08/07 1,030 1,030 1,022 1,022 300
2015/08/06 1,036 1,040 1,036 1,039 1,700
2015/08/05 1,026 1,026 1,020 1,020 900
2015/08/04 1,040 1,040 1,025 1,040 4,800
2015/08/03 1,050 1,070 1,040 1,040 1,300
2015/07/31 1,030 1,040 1,030 1,040 4,200
2015/07/30 1,037 1,037 1,037 1,037 200
2015/07/29 1,040 1,058 1,040 1,046 1,700
2015/07/28 1,048 1,050 1,036 1,036 1,800
2015/07/27 1,060 1,060 1,040 1,040 1,000
2015/07/24 1,060 1,060 1,060 1,060 500
2015/07/23 1,042 1,042 1,042 1,042 200
2015/07/22 1,050 1,050 1,042 1,042 300
2015/07/21 1,049 1,049 1,044 1,044 2,600
2015/07/17 1,075 1,075 1,036 1,074 1,700
2015/07/16 1,073 1,074 1,058 1,074 1,800
2015/07/15 1,074 1,074 1,041 1,073 2,400
2015/07/14 1,046 1,074 1,046 1,074 1,700
2015/07/13 1,075 1,075 1,030 1,031 8,600
2015/07/10 1,060 1,075 1,040 1,075 9,300
2015/07/09 1,013 1,040 1,012 1,033 14,200
2015/07/08 1,010 1,015 1,001 1,001 3,400
2015/07/06 1,015 1,015 1,006 1,006 1,400
2015/07/03 1,020 1,020 1,007 1,007 400
2015/07/01 1,008 1,022 1,005 1,022 1,900
2015/06/30 1,010 1,010 1,001 1,006 600
2015/06/29 1,023 1,023 1,005 1,009 1,900
2015/06/26 1,023 1,024 1,023 1,024 1,200
2015/06/25 1,008 1,023 1,008 1,023 700
2015/06/24 1,015 1,015 1,005 1,005 1,500
2015/06/19 1,007 1,007 1,007 1,007 1,300
2015/06/18 1,025 1,025 1,007 1,007 200
2015/06/16 1,015 1,015 1,015 1,015 300
2015/06/15 1,030 1,030 1,030 1,030 200
2015/06/12 1,021 1,021 1,011 1,011 200
2015/06/11 1,040 1,040 1,040 1,040 1,900
2015/06/10 1,036 1,040 1,036 1,040 3,000
2015/06/09 1,036 1,037 1,011 1,036 4,200
2015/06/08 1,032 1,033 1,017 1,033 1,000
2015/06/05 1,011 1,035 1,011 1,034 1,100
2015/06/04 1,010 1,010 1,010 1,010 100
2015/06/03 1,011 1,011 1,011 1,011 400
2015/06/02 1,007 1,020 1,007 1,011 1,400
2015/06/01 1,006 1,006 1,005 1,005 1,200
2015/05/29 1,005 1,012 1,005 1,005 1,700
2015/05/28 1,008 1,009 1,004 1,005 1,400
2015/05/27 1,003 1,003 1,003 1,003 100
2015/05/25 997 997 997 997 100
2015/05/22 1,008 1,009 1,000 1,007 1,400
2015/05/21 996 1,009 996 1,009 700
2015/05/20 1,002 1,002 998 998 3,700
2015/05/19 1,007 1,007 1,002 1,002 1,200
2015/05/15 1,005 1,005 1,005 1,005 200
2015/05/14 1,001 1,001 999 1,000 1,700
2015/05/13 1,000 1,002 1,000 1,002 300
2015/05/12 1,005 1,005 1,005 1,005 400
2015/05/11 1,005 1,005 1,005 1,005 200
2015/05/08 1,005 1,005 1,005 1,005 200
2015/05/07 1,000 1,005 1,000 1,005 2,800
2015/05/01 1,001 1,003 1,000 1,001 2,500
2015/04/30 1,005 1,006 1,005 1,005 800
2015/04/28 1,010 1,010 1,005 1,005 500
2015/04/27 1,010 1,010 1,010 1,010 200
2015/04/23 1,010 1,010 1,010 1,010 100
2015/04/22 1,010 1,010 1,001 1,001 600
2015/04/20 1,012 1,013 1,012 1,013 200
2015/04/17 1,011 1,012 1,010 1,012 700
2015/04/16 1,020 1,020 1,011 1,011 1,000
2015/04/15 1,011 1,015 1,011 1,015 600
2015/04/14 1,019 1,020 1,010 1,010 500
2015/04/13 1,007 1,010 1,005 1,010 1,000
2015/04/09 1,005 1,005 1,005 1,005 100
2015/04/08 1,008 1,040 991 991 2,900
2015/04/07 1,008 1,008 993 1,000 1,400
2015/04/06 1,000 1,000 1,000 1,000 2,600
2015/04/03 1,000 1,000 1,000 1,000 100
2015/04/02 995 1,001 995 1,000 500
2015/04/01 1,000 1,000 1,000 1,000 1,300
2015/03/31 999 1,000 999 1,000 300
2015/03/30 1,014 1,014 998 998 1,300
2015/03/27 1,030 1,030 981 994 3,800
2015/03/26 1,038 1,040 1,035 1,035 6,200
2015/03/25 1,050 1,055 1,040 1,040 8,000
2015/03/24 1,059 1,066 1,053 1,053 6,300
2015/03/23 1,060 1,100 1,059 1,099 8,700
2015/03/20 1,060 1,060 1,056 1,056 1,600
2015/03/19 1,045 1,060 1,045 1,055 4,700
2015/03/18 1,040 1,043 1,035 1,043 2,500
2015/03/17 1,030 1,039 1,029 1,038 3,600
2015/03/16 1,049 1,049 1,024 1,025 2,200
2015/03/13 1,012 1,020 1,012 1,019 2,200
2015/03/12 1,005 1,010 1,005 1,005 1,600
2015/03/11 1,011 1,011 1,005 1,005 500
2015/03/10 1,010 1,013 1,009 1,009 1,700
2015/03/09 1,003 1,015 1,003 1,005 1,900
2015/03/06 1,012 1,012 1,009 1,009 500
2015/03/05 1,019 1,020 1,010 1,013 1,500
2015/03/04 1,009 1,012 1,009 1,012 600
2015/03/03 1,013 1,013 1,009 1,011 1,300
2015/03/02 1,010 1,015 1,008 1,013 2,900
2015/02/27 1,000 1,008 999 1,008 1,000
2015/02/26 1,009 1,009 1,008 1,008 1,300
2015/02/25 1,000 1,009 995 1,009 1,600
2015/02/24 1,000 1,000 1,000 1,000 300
2015/02/23 1,000 1,000 999 1,000 3,700
2015/02/20 995 995 991 991 500
2015/02/19 998 998 994 994 2,500
2015/02/18 993 993 989 989 1,000
2015/02/17 993 993 993 993 200
2015/02/16 994 994 994 994 300
2015/02/13 994 994 978 994 3,700
2015/02/12 985 985 983 983 300
2015/02/10 980 983 977 983 1,200
2015/02/09 992 992 976 981 2,300
2015/02/06 983 983 978 978 200
2015/02/05 974 975 974 975 500
2015/02/04 973 975 973 975 1,000
2015/02/03 982 982 975 975 1,100
2015/02/02 980 980 975 975 1,100
2015/01/30 980 984 979 984 1,700
2015/01/29 973 980 973 980 400
2015/01/28 972 973 972 973 200
2015/01/27 977 981 971 981 1,400
2015/01/26 977 977 977 977 500
2015/01/23 987 987 973 975 4,100
2015/01/22 974 975 974 975 1,600
2015/01/21 990 990 980 980 600
2015/01/20 994 994 980 980 1,500
2015/01/19 980 984 972 984 900
2015/01/16 985 985 984 985 400
2015/01/15 983 983 975 975 2,200
2015/01/14 986 991 975 986 1,300
2015/01/13 998 999 983 992 1,500
2015/01/09 995 1,000 980 984 3,400
2015/01/08 966 990 966 990 1,500
2015/01/07 966 969 966 966 1,200
2015/01/06 966 966 966 966 1,800
2015/01/05 966 970 966 966 2,300

このページの先頭へ