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

サトウ食品(2923)の株価時系列情報

サトウ食品(2923)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
2011/12/30 1,766 1,766 1,766 1,766 100
2011/12/28 1,700 1,746 1,700 1,746 700
2011/12/27 1,700 1,700 1,700 1,700 100
2011/12/26 1,692 1,692 1,692 1,692 100
2011/12/22 1,682 1,682 1,682 1,682 100
2011/12/21 1,696 1,696 1,696 1,696 800
2011/12/20 1,736 1,736 1,736 1,736 100
2011/12/19 1,780 1,780 1,740 1,740 200
2011/12/16 1,770 1,780 1,770 1,780 400
2011/12/15 1,770 1,770 1,770 1,770 1,300
2011/12/14 1,738 1,770 1,738 1,770 1,400
2011/12/13 1,720 1,738 1,720 1,738 300
2011/12/12 1,739 1,739 1,739 1,739 200
2011/12/09 1,800 1,800 1,716 1,716 1,400
2011/12/07 1,760 1,760 1,760 1,760 200
2011/12/06 1,800 1,800 1,800 1,800 600
2011/12/01 1,718 1,718 1,718 1,718 100
2011/11/30 0 0 0 1,720 0
2011/11/29 1,720 1,720 1,720 1,720 100
2011/11/28 1,700 1,700 1,700 1,700 200
2011/11/25 1,690 1,700 1,690 1,700 800
2011/11/24 0 0 0 1,690 0
2011/11/22 1,690 1,690 1,690 1,690 200
2011/11/21 0 0 0 1,668 0
2011/11/18 1,668 1,668 1,668 1,668 100
2011/11/17 1,708 1,708 1,668 1,668 200
2011/11/16 1,710 1,710 1,710 1,710 1,000
2011/11/15 1,690 1,710 1,690 1,710 1,000
2011/11/14 1,680 1,690 1,680 1,690 600
2011/11/11 1,688 1,688 1,675 1,675 300
2011/11/10 1,673 1,673 1,656 1,656 300
2011/11/09 1,750 1,750 1,701 1,701 400
2011/11/08 0 0 0 1,721 0
2011/11/07 1,720 1,721 1,720 1,721 200
2011/11/04 1,684 1,684 1,684 1,684 100
2011/11/02 1,706 1,706 1,700 1,700 600
2011/11/01 1,774 1,775 1,774 1,774 500
2011/10/31 1,820 1,820 1,780 1,819 400
2011/10/28 1,820 1,960 1,820 1,820 2,700
2011/10/27 1,730 1,840 1,730 1,781 2,700
2011/10/26 1,930 1,999 1,927 1,999 2,600
2011/10/25 1,930 1,930 1,905 1,930 1,400
2011/10/24 1,900 1,930 1,890 1,930 1,800
2011/10/21 1,895 1,895 1,890 1,890 300
2011/10/20 1,900 1,900 1,870 1,898 400
2011/10/19 1,859 1,860 1,850 1,860 1,800
2011/10/18 1,884 1,924 1,844 1,859 600
2011/10/17 1,834 1,844 1,834 1,844 1,000
2011/10/14 1,830 1,834 1,822 1,834 400
2011/10/13 2,000 2,000 1,819 1,832 4,100
2011/10/12 1,838 1,842 1,838 1,842 300
2011/10/11 1,820 1,820 1,820 1,820 100
2011/10/07 1,810 1,849 1,809 1,820 1,500
2011/10/06 1,800 1,830 1,800 1,803 500
2011/10/05 0 0 0 1,800 0
2011/10/04 1,860 1,860 1,795 1,800 1,300
2011/10/03 1,870 2,030 1,800 1,826 1,900
2011/09/30 1,800 1,850 1,800 1,850 1,200
2011/09/29 1,800 1,800 1,771 1,800 1,000
2011/09/28 1,771 1,771 1,771 1,771 100
2011/09/27 0 0 0 1,731 0
2011/09/26 1,721 1,731 1,721 1,731 700
2011/09/22 1,721 1,721 1,721 1,721 100
2011/09/21 0 0 0 1,721 0
2011/09/20 1,721 1,721 1,721 1,721 100
2011/09/16 0 0 0 1,740 0
2011/09/15 1,740 1,740 1,740 1,740 1,600
2011/09/14 0 0 0 1,740 0
2011/09/13 1,740 1,740 1,740 1,740 100
2011/09/12 1,700 1,700 1,700 1,700 500
2011/09/09 1,710 1,710 1,710 1,710 600
2011/09/08 1,750 1,750 1,750 1,750 200
2011/09/07 1,700 1,700 1,700 1,700 300
2011/09/06 1,700 1,700 1,700 1,700 200
2011/09/05 0 0 0 1,780 0
2011/09/02 0 0 0 1,780 0
2011/09/01 1,750 1,780 1,750 1,780 400
2011/08/31 0 0 0 1,720 0
2011/08/30 0 0 0 1,720 0
2011/08/29 1,700 1,720 1,700 1,720 500
2011/08/26 0 0 0 1,700 0
2011/08/25 1,700 1,700 1,700 1,700 3,400
2011/08/24 1,700 1,700 1,700 1,700 1,000
2011/08/23 1,631 1,631 1,631 1,631 200
2011/08/22 0 0 0 1,632 0
2011/08/19 1,632 1,632 1,632 1,632 100
2011/08/18 0 0 0 1,640 0
2011/08/17 0 0 0 1,640 0
2011/08/16 1,640 1,640 1,640 1,640 2,700
2011/08/15 1,660 1,660 1,630 1,630 1,300
2011/08/12 1,625 1,635 1,620 1,620 900
2011/08/11 1,645 1,645 1,606 1,631 600
2011/08/10 1,650 1,650 1,600 1,608 1,700
2011/08/09 1,711 1,711 1,652 1,690 500
2011/08/08 1,750 1,750 1,711 1,711 1,100
2011/08/05 0 0 0 1,710 0
2011/08/04 1,770 1,770 1,701 1,710 700
2011/08/03 1,690 1,840 1,690 1,800 3,800
2011/08/02 1,760 1,760 1,745 1,745 600
2011/08/01 1,790 1,790 1,752 1,752 700
2011/07/29 1,800 1,800 1,800 1,800 1,700
2011/07/28 1,781 1,800 1,781 1,800 500
2011/07/27 1,780 1,780 1,780 1,780 100
2011/07/26 1,770 1,780 1,770 1,780 400
2011/07/25 1,761 1,770 1,760 1,770 800
2011/07/22 1,760 1,800 1,760 1,760 600
2011/07/21 1,785 1,785 1,760 1,760 500
2011/07/20 1,755 1,761 1,755 1,761 1,600
2011/07/19 1,745 1,755 1,745 1,755 1,600
2011/07/15 1,731 1,741 1,730 1,741 400
2011/07/14 1,735 1,735 1,730 1,730 500
2011/07/13 1,735 1,735 1,735 1,735 100
2011/07/12 0 0 0 1,745 0
2011/07/11 1,745 1,745 1,745 1,745 100
2011/07/08 0 0 0 1,750 0
2011/07/07 0 0 0 1,750 0
2011/07/06 0 0 0 1,750 0
2011/07/05 1,750 1,750 1,750 1,750 100
2011/07/04 1,750 1,750 1,750 1,750 1,000
2011/07/01 1,749 1,749 1,749 1,749 100
2011/06/30 1,740 1,740 1,715 1,715 300
2011/06/29 1,750 1,750 1,750 1,750 100
2011/06/28 1,750 1,750 1,710 1,750 800
2011/06/27 1,740 1,750 1,740 1,750 800
2011/06/24 1,740 1,740 1,740 1,740 100
2011/06/23 1,740 1,740 1,740 1,740 100
2011/06/22 0 0 0 1,710 0
2011/06/21 1,710 1,710 1,710 1,710 100
2011/06/20 0 0 0 1,710 0
2011/06/17 0 0 0 1,710 0
2011/06/16 1,710 1,710 1,710 1,710 100
2011/06/15 1,740 1,740 1,740 1,740 1,500
2011/06/14 0 0 0 1,740 0
2011/06/13 1,693 1,740 1,693 1,740 700
2011/06/10 0 0 0 1,700 0
2011/06/09 1,700 1,700 1,700 1,700 100
2011/06/08 1,710 1,710 1,690 1,710 600
2011/06/07 0 0 0 1,710 0
2011/06/06 0 0 0 1,710 0
2011/06/03 0 0 0 1,710 0
2011/06/02 0 0 0 1,710 0
2011/06/01 1,710 1,710 1,710 1,710 100
2011/05/31 1,700 1,710 1,700 1,710 200
2011/05/30 1,746 1,746 1,710 1,710 300
2011/05/27 1,710 1,747 1,710 1,747 800
2011/05/26 1,700 1,700 1,700 1,700 100
2011/05/25 0 0 0 1,680 0
2011/05/24 1,700 1,700 1,663 1,680 900
2011/05/23 1,720 1,748 1,700 1,700 400
2011/05/20 1,729 1,730 1,729 1,730 300
2011/05/19 1,729 1,729 1,729 1,729 900
2011/05/18 1,735 1,735 1,716 1,716 400
2011/05/17 1,725 1,725 1,725 1,725 1,000
2011/05/16 1,715 1,715 1,715 1,715 400
2011/05/13 1,715 1,715 1,715 1,715 100
2011/05/12 1,690 1,729 1,690 1,729 400
2011/05/11 1,699 1,699 1,699 1,699 300
2011/05/10 1,676 1,676 1,668 1,668 500
2011/05/09 1,652 1,692 1,652 1,692 1,100
2011/05/06 1,666 1,666 1,666 1,666 100
2011/05/02 1,660 1,660 1,660 1,660 100
2011/04/28 0 0 0 1,620 0
2011/04/27 0 0 0 1,620 0
2011/04/26 1,659 1,659 1,620 1,620 200
2011/04/25 1,740 1,749 1,700 1,749 900
2011/04/22 1,740 1,740 1,740 1,740 100
2011/04/21 1,675 1,740 1,672 1,740 300
2011/04/20 1,677 1,680 1,677 1,680 200
2011/04/19 1,667 1,740 1,667 1,740 200
2011/04/18 1,680 1,680 1,665 1,665 200
2011/04/15 1,699 1,701 1,699 1,701 2,100
2011/04/14 1,690 1,699 1,680 1,699 300
2011/04/13 1,640 1,700 1,640 1,700 900
2011/04/12 1,658 1,658 1,658 1,658 100
2011/04/11 1,620 1,620 1,620 1,620 100
2011/04/08 1,620 1,620 1,620 1,620 100
2011/04/07 1,677 1,678 1,677 1,678 200
2011/04/06 1,606 1,606 1,605 1,606 300
2011/04/05 1,650 1,650 1,623 1,623 600
2011/04/04 1,640 1,650 1,640 1,650 300
2011/04/01 1,640 1,640 1,640 1,640 100
2011/03/31 1,650 1,650 1,650 1,650 1,000
2011/03/30 0 0 0 1,740 0
2011/03/29 1,700 1,740 1,700 1,740 300
2011/03/28 1,730 1,799 1,700 1,707 3,600
2011/03/25 1,698 1,800 1,698 1,730 4,900
2011/03/24 1,730 1,730 1,667 1,667 800
2011/03/23 1,650 1,730 1,650 1,730 1,400
2011/03/22 1,581 1,699 1,581 1,699 1,400
2011/03/18 1,700 1,700 1,580 1,580 700
2011/03/17 1,695 1,695 1,690 1,695 300
2011/03/16 1,700 1,700 1,690 1,690 600
2011/03/15 1,700 2,000 1,700 1,700 3,100
2011/03/14 1,750 1,770 1,700 1,700 5,300
2011/03/11 0 0 0 1,590 0
2011/03/10 0 0 0 1,590 0
2011/03/09 0 0 0 1,590 0
2011/03/08 0 0 0 1,590 0
2011/03/07 1,560 1,590 1,560 1,590 200
2011/03/04 0 0 0 1,600 0
2011/03/03 0 0 0 1,600 0
2011/03/02 1,585 1,600 1,585 1,600 200
2011/03/01 0 0 0 1,585 0
2011/02/28 1,595 1,595 1,585 1,585 400
2011/02/25 1,569 1,575 1,565 1,575 800
2011/02/24 1,565 1,565 1,565 1,565 100
2011/02/23 1,565 1,565 1,565 1,565 300
2011/02/22 1,560 1,599 1,560 1,599 200
2011/02/21 1,554 1,615 1,554 1,600 600
2011/02/18 1,587 1,587 1,587 1,587 1,000
2011/02/17 1,550 1,587 1,550 1,587 200
2011/02/16 1,588 1,588 1,588 1,588 500
2011/02/15 1,588 1,588 1,588 1,588 1,600
2011/02/14 0 0 0 1,588 0
2011/02/10 1,590 1,590 1,510 1,588 2,800
2011/02/09 0 0 0 1,590 0
2011/02/08 1,590 1,590 1,590 1,590 100
2011/02/07 0 0 0 1,600 0
2011/02/04 1,600 1,600 1,600 1,600 1,000
2011/02/03 0 0 0 1,600 0
2011/02/02 1,600 1,600 1,600 1,600 100
2011/02/01 0 0 0 1,600 0
2011/01/31 1,600 1,600 1,600 1,600 200
2011/01/28 1,620 1,620 1,600 1,600 500
2011/01/27 1,620 1,620 1,620 1,620 200
2011/01/26 1,619 1,619 1,619 1,619 100
2011/01/25 1,620 1,620 1,556 1,590 900
2011/01/24 1,620 1,620 1,620 1,620 100
2011/01/21 0 0 0 1,586 0
2011/01/20 1,550 1,586 1,550 1,586 200
2011/01/19 1,575 1,575 1,525 1,525 200
2011/01/18 1,565 1,565 1,500 1,500 500
2011/01/17 1,598 1,598 1,598 1,598 1,700
2011/01/14 1,560 1,598 1,560 1,598 200
2011/01/13 1,598 1,598 1,580 1,580 300
2011/01/12 1,593 1,593 1,592 1,592 200
2011/01/11 1,580 1,619 1,580 1,590 400
2011/01/07 1,581 1,590 1,581 1,590 300
2011/01/06 1,631 1,631 1,621 1,621 400
2011/01/05 0 0 0 1,690 0
2011/01/04 0 0 0 1,690 0

このページの先頭へ