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
2016/12/30 1,331 1,354 1,293 1,331 5,300
2016/12/29 1,250 1,334 1,250 1,331 7,200
2016/12/28 1,266 1,278 1,245 1,272 2,600
2016/12/27 1,250 1,265 1,250 1,265 6,500
2016/12/26 1,253 1,274 1,253 1,263 4,000
2016/12/22 1,250 1,253 1,250 1,253 1,400
2016/12/21 1,246 1,246 1,245 1,246 2,400
2016/12/20 1,235 1,240 1,235 1,238 2,800
2016/12/19 1,240 1,240 1,219 1,230 1,400
2016/12/16 1,220 1,242 1,220 1,228 3,200
2016/12/14 1,229 1,237 1,211 1,226 2,300
2016/12/13 1,215 1,220 1,215 1,216 1,800
2016/12/12 1,233 1,233 1,212 1,215 1,700
2016/12/09 1,200 1,212 1,194 1,212 3,100
2016/12/08 1,190 1,200 1,190 1,200 1,600
2016/12/07 1,238 1,238 1,220 1,220 2,100
2016/12/06 1,237 1,237 1,223 1,223 700
2016/12/05 1,238 1,238 1,221 1,221 700
2016/12/02 1,230 1,230 1,213 1,220 1,900
2016/12/01 1,235 1,235 1,207 1,230 5,700
2016/11/30 1,235 1,235 1,225 1,235 1,400
2016/11/29 1,229 1,240 1,223 1,235 4,000
2016/11/28 1,224 1,224 1,210 1,223 1,200
2016/11/25 1,200 1,205 1,200 1,205 1,200
2016/11/24 1,212 1,218 1,212 1,218 900
2016/11/22 1,212 1,212 1,182 1,211 4,100
2016/11/21 1,224 1,224 1,214 1,215 500
2016/11/18 1,216 1,222 1,216 1,217 3,400
2016/11/17 1,210 1,230 1,207 1,230 2,100
2016/11/16 1,205 1,222 1,205 1,220 800
2016/11/15 1,208 1,228 1,208 1,220 3,000
2016/11/14 1,208 1,228 1,204 1,209 2,300
2016/11/11 1,200 1,213 1,200 1,212 2,200
2016/11/10 1,213 1,230 1,199 1,199 2,500
2016/11/09 1,188 1,203 1,111 1,189 8,400
2016/11/08 1,219 1,239 1,206 1,206 9,200
2016/11/07 1,270 1,289 1,215 1,235 11,400
2016/11/04 1,245 1,258 1,239 1,252 6,600
2016/11/02 1,257 1,280 1,243 1,247 3,100
2016/11/01 1,251 1,278 1,251 1,257 3,000
2016/10/31 1,247 1,247 1,245 1,247 700
2016/10/28 1,237 1,238 1,222 1,233 2,600
2016/10/27 1,237 1,237 1,237 1,237 100
2016/10/26 1,246 1,257 1,246 1,256 2,900
2016/10/25 1,261 1,261 1,237 1,256 2,100
2016/10/24 1,226 1,272 1,226 1,264 4,600
2016/10/21 1,215 1,280 1,215 1,253 16,400
2016/10/20 1,216 1,216 1,215 1,216 2,400
2016/10/19 1,193 1,208 1,193 1,206 2,000
2016/10/18 1,201 1,201 1,191 1,191 700
2016/10/17 1,200 1,202 1,200 1,202 3,100
2016/10/14 1,168 1,175 1,168 1,169 4,300
2016/10/13 1,179 1,179 1,176 1,179 300
2016/10/12 1,180 1,185 1,179 1,179 500
2016/10/11 1,180 1,189 1,177 1,177 4,600
2016/10/07 1,156 1,168 1,150 1,168 5,300
2016/10/06 1,184 1,184 1,164 1,180 2,700
2016/10/05 1,196 1,197 1,183 1,183 3,300
2016/10/04 1,228 1,228 1,196 1,196 1,500
2016/10/03 1,201 1,207 1,185 1,192 5,500
2016/09/30 1,239 1,239 1,201 1,201 4,100
2016/09/29 1,165 1,243 1,165 1,213 14,000
2016/09/28 1,180 1,214 1,162 1,162 3,300
2016/09/27 1,100 1,143 1,095 1,125 3,200
2016/09/26 1,215 1,250 1,136 1,145 11,600
2016/09/23 1,100 1,371 1,100 1,155 30,100
2016/09/21 1,056 1,090 1,056 1,090 8,000
2016/09/20 1,035 1,051 1,035 1,051 2,600
2016/09/16 1,040 1,040 1,031 1,034 1,400
2016/09/15 1,037 1,037 1,037 1,037 100
2016/09/14 1,019 1,030 1,019 1,030 1,100
2016/09/13 1,015 1,021 1,015 1,021 500
2016/09/12 1,033 1,033 1,020 1,020 2,900
2016/09/09 1,025 1,033 1,025 1,025 1,900
2016/09/08 1,021 1,028 1,021 1,024 1,200
2016/09/07 1,024 1,024 1,021 1,023 3,000
2016/09/06 1,030 1,030 1,030 1,030 100
2016/09/05 1,040 1,040 1,030 1,030 200
2016/09/02 1,021 1,029 1,021 1,026 800
2016/09/01 1,029 1,029 1,020 1,020 600
2016/08/31 1,030 1,030 1,029 1,029 400
2016/08/30 1,045 1,045 1,030 1,043 1,800
2016/08/29 1,017 1,018 1,015 1,015 1,700
2016/08/26 1,044 1,045 1,032 1,045 1,200
2016/08/25 1,055 1,055 1,040 1,045 1,600
2016/08/24 1,028 1,048 1,028 1,035 5,300
2016/08/23 1,022 1,032 1,020 1,028 2,600
2016/08/22 998 1,023 998 1,023 7,100
2016/08/19 1,003 1,003 997 1,000 1,600
2016/08/18 990 991 990 991 1,200
2016/08/17 1,000 1,000 987 990 1,300
2016/08/16 999 1,000 987 1,000 2,900
2016/08/12 995 1,003 994 1,001 1,200
2016/08/10 1,000 1,000 1,000 1,000 100
2016/08/09 990 995 990 991 1,400
2016/08/08 997 1,002 996 1,002 4,600
2016/08/05 985 985 985 985 200
2016/08/04 972 985 972 985 3,100
2016/08/03 976 978 975 978 1,600
2016/08/02 975 978 975 978 200
2016/08/01 979 982 975 975 1,000
2016/07/29 968 971 968 971 900
2016/07/28 966 978 966 978 1,300
2016/07/27 972 972 972 972 1,000
2016/07/26 975 977 975 977 500
2016/07/25 995 995 966 966 2,700
2016/07/22 996 996 996 996 100
2016/07/21 997 997 996 996 1,100
2016/07/20 993 995 993 995 400
2016/07/19 995 1,000 993 993 2,500
2016/07/15 972 999 972 995 4,600
2016/07/14 980 981 975 975 2,200
2016/07/13 967 980 967 980 500
2016/07/12 985 990 967 967 5,500
2016/07/11 993 993 968 976 800
2016/07/08 997 997 963 963 2,000
2016/07/07 997 997 975 997 4,200
2016/07/06 972 972 962 966 1,600
2016/07/05 1,005 1,005 960 974 10,900
2016/07/04 979 1,010 979 1,005 12,100
2016/07/01 968 978 968 978 3,500
2016/06/30 960 965 960 965 1,600
2016/06/29 960 960 960 960 200
2016/06/28 962 962 950 950 1,400
2016/06/27 938 963 938 962 2,800
2016/06/24 953 953 900 913 1,700
2016/06/23 958 972 957 957 1,500
2016/06/22 953 954 950 954 1,000
2016/06/21 959 959 935 959 900
2016/06/20 950 960 940 960 3,500
2016/06/17 950 950 950 950 100
2016/06/15 940 950 940 950 700
2016/06/14 962 962 940 940 4,600
2016/06/13 932 979 932 962 5,700
2016/06/10 933 933 932 932 900
2016/06/09 932 948 932 948 1,100
2016/06/08 950 950 922 927 4,600
2016/06/07 950 950 950 950 100
2016/06/06 945 950 945 950 1,100
2016/06/03 925 969 925 947 1,500
2016/06/02 935 935 925 925 800
2016/06/01 936 937 936 937 400
2016/05/31 933 978 933 955 800
2016/05/30 978 978 930 937 1,600
2016/05/27 920 980 920 980 13,400
2016/05/26 916 916 901 906 3,100
2016/05/25 915 915 915 915 100
2016/05/24 914 914 914 914 100
2016/05/19 900 916 900 916 3,400
2016/05/18 900 900 900 900 200
2016/05/17 905 905 904 904 800
2016/05/16 902 902 900 902 400
2016/05/11 898 908 898 908 1,100
2016/05/10 900 900 897 898 300
2016/05/09 895 895 885 885 1,700
2016/05/06 871 895 871 880 1,300
2016/05/02 870 891 868 891 1,400
2016/04/27 880 880 880 880 1,200
2016/04/26 880 880 880 880 800
2016/04/25 874 880 874 880 1,400
2016/04/22 882 882 858 874 2,600
2016/04/21 875 882 875 882 2,200
2016/04/20 880 880 880 880 1,800
2016/04/19 891 891 891 891 100
2016/04/18 879 879 873 873 2,400
2016/04/15 875 877 873 877 1,300
2016/04/14 875 875 875 875 200
2016/04/13 875 880 875 880 2,500
2016/04/08 873 875 873 874 1,400
2016/04/07 871 910 851 880 14,700
2016/04/06 872 873 871 871 6,400
2016/04/05 872 873 871 873 1,900
2016/04/04 870 870 870 870 700
2016/04/01 920 920 865 865 3,900
2016/03/31 877 877 877 877 500
2016/03/29 855 875 855 875 2,700
2016/03/28 907 915 907 914 1,900
2016/03/25 920 920 905 905 600
2016/03/23 925 925 911 920 3,000
2016/03/22 890 900 869 900 5,800
2016/03/18 850 860 850 860 2,800
2016/03/17 860 861 845 845 5,500
2016/03/16 882 882 859 859 1,300
2016/03/15 854 878 854 878 8,100
2016/03/11 847 852 847 852 300
2016/03/10 853 853 846 851 900
2016/03/09 844 850 841 843 5,200
2016/03/08 872 885 847 847 6,300
2016/03/07 868 870 868 870 900
2016/03/04 843 843 840 842 1,200
2016/03/03 842 850 840 840 4,600
2016/03/02 850 850 849 850 6,100
2016/03/01 840 849 818 849 7,800
2016/02/29 830 849 830 840 2,200
2016/02/26 830 830 830 830 1,600
2016/02/25 826 826 817 824 10,800
2016/02/24 828 828 828 828 100
2016/02/23 823 825 823 825 800
2016/02/22 837 837 822 822 9,400
2016/02/19 852 852 837 837 3,800
2016/02/18 840 848 838 838 2,700
2016/02/17 847 847 840 846 3,900
2016/02/16 864 864 838 847 9,400
2016/02/15 855 864 855 864 1,100
2016/02/12 890 890 830 850 6,800
2016/02/10 905 905 900 900 2,000
2016/02/09 910 911 900 900 3,900
2016/02/08 916 916 913 913 2,800
2016/02/05 920 920 915 916 700
2016/02/04 931 931 920 920 1,100
2016/02/03 932 932 931 931 400
2016/02/02 931 932 931 932 200
2016/02/01 934 934 930 931 1,300
2016/01/29 935 936 930 934 900
2016/01/28 930 930 930 930 600
2016/01/27 926 930 926 928 1,500
2016/01/26 930 930 930 930 700
2016/01/25 930 930 926 930 700
2016/01/22 926 928 926 926 900
2016/01/21 930 930 921 921 3,000
2016/01/20 930 932 930 932 1,800
2016/01/19 940 940 930 930 1,300
2016/01/18 941 941 930 941 1,300
2016/01/15 960 960 946 946 900
2016/01/14 958 958 942 942 6,700
2016/01/13 954 957 954 957 3,400
2016/01/12 969 969 969 969 500
2016/01/08 963 963 963 963 700
2016/01/07 971 971 960 961 2,400
2016/01/06 970 970 965 966 300
2016/01/05 965 965 965 965 1,100
2016/01/04 970 970 965 965 2,600

このページの先頭へ