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
2012/12/27 1,800 1,805 1,800 1,805 300
2012/12/26 1,800 1,800 1,800 1,800 100
2012/12/25 1,800 1,806 1,788 1,806 1,000
2012/12/21 1,800 1,800 1,800 1,800 100
2012/12/20 1,786 1,800 1,786 1,800 200
2012/12/19 1,800 1,800 1,800 1,800 500
2012/12/18 1,848 1,848 1,840 1,840 1,900
2012/12/17 1,800 1,848 1,800 1,848 1,400
2012/12/12 1,810 1,810 1,800 1,800 500
2012/12/11 1,790 1,800 1,790 1,800 900
2012/12/10 1,787 1,787 1,787 1,787 100
2012/12/07 1,797 1,798 1,797 1,797 400
2012/12/05 1,760 1,799 1,760 1,799 200
2012/12/04 1,778 1,800 1,751 1,799 1,400
2012/12/03 1,800 1,800 1,786 1,786 200
2012/11/30 1,790 1,800 1,790 1,800 700
2012/11/29 1,777 1,799 1,777 1,799 700
2012/11/28 1,820 1,820 1,819 1,819 600
2012/11/27 1,865 1,865 1,840 1,840 200
2012/11/26 1,856 1,865 1,856 1,865 1,100
2012/11/22 1,886 1,886 1,846 1,855 1,600
2012/11/21 1,912 1,912 1,887 1,887 200
2012/11/20 1,910 1,912 1,870 1,912 400
2012/11/19 1,900 1,900 1,896 1,896 1,200
2012/11/16 1,900 1,900 1,900 1,900 100
2012/11/15 1,850 1,860 1,850 1,860 400
2012/11/14 1,850 1,850 1,850 1,850 100
2012/11/13 1,861 1,861 1,850 1,861 1,000
2012/11/12 1,910 1,910 1,910 1,910 100
2012/11/09 1,920 1,920 1,861 1,861 300
2012/11/08 1,900 1,900 1,900 1,900 200
2012/11/06 1,900 1,900 1,900 1,900 400
2012/11/05 1,910 1,910 1,910 1,910 300
2012/11/02 1,838 1,900 1,838 1,900 400
2012/11/01 1,845 1,910 1,810 1,910 700
2012/10/31 1,960 1,960 1,910 1,910 900
2012/10/30 2,049 2,049 1,970 1,970 900
2012/10/29 2,049 2,078 1,971 2,010 2,900
2012/10/26 2,197 2,199 2,166 2,199 1,700
2012/10/25 2,165 2,165 2,155 2,165 1,500
2012/10/24 2,159 2,159 2,050 2,149 2,200
2012/10/23 2,150 2,160 2,140 2,160 1,700
2012/10/22 2,145 2,188 2,145 2,151 800
2012/10/19 2,145 2,145 2,145 2,145 400
2012/10/18 2,164 2,256 2,114 2,131 1,100
2012/10/17 2,300 2,300 2,120 2,170 1,900
2012/10/16 2,150 2,300 2,150 2,200 2,700
2012/10/15 2,100 2,150 2,100 2,150 600
2012/10/12 2,050 2,100 2,050 2,100 700
2012/10/11 2,050 2,050 2,050 2,050 800
2012/10/10 2,100 2,100 2,050 2,050 1,200
2012/10/09 2,150 2,150 2,000 2,100 1,600
2012/10/05 2,099 2,100 2,050 2,100 1,400
2012/10/04 2,099 2,100 2,090 2,099 500
2012/10/03 2,100 2,100 2,050 2,099 300
2012/10/02 2,152 2,152 2,041 2,139 800
2012/10/01 2,380 2,380 2,030 2,030 1,500
2012/09/28 1,930 1,980 1,930 1,980 600
2012/09/27 1,929 2,000 1,880 1,930 1,500
2012/09/26 1,836 1,890 1,836 1,890 1,900
2012/09/25 1,899 1,899 1,899 1,899 200
2012/09/24 1,843 1,843 1,843 1,843 100
2012/09/21 1,833 1,843 1,833 1,843 1,300
2012/09/19 1,813 1,823 1,813 1,823 600
2012/09/18 1,813 1,813 1,813 1,813 100
2012/09/06 1,773 1,773 1,773 1,773 100
2012/09/05 1,806 1,806 1,770 1,770 1,100
2012/09/04 1,801 1,801 1,801 1,801 100
2012/09/03 1,833 1,833 1,833 1,833 100
2012/08/31 1,801 1,801 1,793 1,793 400
2012/08/30 1,815 1,815 1,803 1,803 1,000
2012/08/29 1,879 1,886 1,879 1,886 200
2012/08/28 1,888 1,888 1,800 1,800 500
2012/08/27 1,870 1,870 1,870 1,870 2,600
2012/08/17 1,870 1,870 1,870 1,870 100
2012/08/16 1,830 1,880 1,830 1,840 3,000
2012/08/15 1,800 1,830 1,800 1,830 300
2012/08/14 1,800 1,800 1,800 1,800 100
2012/08/06 1,781 1,781 1,781 1,781 100
2012/08/01 1,805 1,805 1,805 1,805 300
2012/07/31 1,805 1,805 1,805 1,805 200
2012/07/30 1,801 1,801 1,801 1,801 200
2012/07/26 1,805 1,805 1,791 1,791 1,700
2012/07/25 1,800 1,805 1,800 1,805 500
2012/07/24 1,781 1,790 1,781 1,790 800
2012/07/23 1,799 1,799 1,780 1,780 200
2012/07/20 1,780 1,780 1,780 1,780 200
2012/07/19 1,790 1,790 1,790 1,790 500
2012/07/18 1,780 1,780 1,780 1,780 100
2012/07/17 1,770 1,790 1,770 1,780 1,600
2012/07/13 1,760 1,770 1,760 1,770 800
2012/07/12 1,750 1,760 1,750 1,760 200
2012/07/09 1,680 1,680 1,680 1,680 100
2012/06/29 1,760 1,760 1,760 1,760 200
2012/06/28 1,750 1,750 1,750 1,750 300
2012/06/27 1,750 1,750 1,750 1,750 100
2012/06/26 1,680 1,682 1,670 1,670 1,700
2012/06/25 1,760 1,760 1,752 1,752 1,200
2012/06/21 1,742 1,742 1,742 1,742 200
2012/06/19 1,799 1,799 1,799 1,799 500
2012/06/18 1,755 1,799 1,755 1,799 500
2012/06/15 1,745 1,755 1,745 1,755 1,000
2012/06/13 1,741 1,745 1,737 1,745 400
2012/06/11 1,731 1,731 1,731 1,731 100
2012/06/08 1,740 1,740 1,740 1,740 100
2012/06/07 1,730 1,730 1,730 1,730 100
2012/06/06 1,730 1,730 1,730 1,730 100
2012/06/05 1,730 1,730 1,730 1,730 1,200
2012/06/04 1,730 1,730 1,730 1,730 100
2012/06/01 1,730 1,730 1,730 1,730 600
2012/05/30 1,650 1,650 1,650 1,650 100
2012/05/29 1,720 1,720 1,611 1,611 600
2012/05/28 1,700 1,700 1,700 1,700 1,000
2012/05/22 1,705 1,705 1,705 1,705 100
2012/05/18 1,700 1,700 1,700 1,700 100
2012/05/15 1,730 1,740 1,700 1,700 1,600
2012/05/14 1,720 1,730 1,711 1,730 600
2012/05/11 1,710 1,710 1,710 1,710 100
2012/05/09 1,730 1,730 1,730 1,730 200
2012/05/07 1,671 1,680 1,671 1,680 400
2012/04/25 1,710 1,710 1,670 1,670 800
2012/04/24 1,700 1,710 1,700 1,710 400
2012/04/23 1,665 1,665 1,665 1,665 100
2012/04/20 1,705 1,705 1,705 1,705 100
2012/04/18 1,710 1,710 1,710 1,710 100
2012/04/16 1,695 1,720 1,670 1,670 1,700
2012/04/13 1,705 1,715 1,695 1,695 300
2012/04/12 1,690 1,695 1,690 1,695 400
2012/04/11 1,650 1,670 1,650 1,650 300
2012/04/09 1,695 1,695 1,649 1,650 1,300
2012/04/06 1,676 1,676 1,676 1,676 100
2012/04/05 1,700 1,700 1,670 1,700 400
2012/04/04 1,705 1,705 1,705 1,705 100
2012/04/03 1,675 1,675 1,675 1,675 300
2012/03/30 1,670 1,675 1,670 1,675 300
2012/03/29 1,670 1,670 1,650 1,650 200
2012/03/28 1,665 1,670 1,639 1,641 1,600
2012/03/27 1,660 1,666 1,660 1,665 500
2012/03/26 1,631 1,666 1,611 1,625 3,600
2012/03/23 1,680 1,680 1,604 1,679 3,600
2012/03/22 1,730 1,730 1,730 1,730 200
2012/03/21 1,750 1,750 1,750 1,750 100
2012/03/16 1,720 1,740 1,720 1,740 200
2012/03/15 1,744 1,744 1,744 1,744 1,500
2012/03/14 1,715 1,744 1,715 1,744 400
2012/03/13 1,741 1,760 1,736 1,736 500
2012/03/12 1,741 1,760 1,741 1,760 400
2012/03/08 1,723 1,723 1,720 1,720 200
2012/03/07 1,727 1,727 1,723 1,723 300
2012/03/06 1,784 1,787 1,735 1,735 700
2012/03/05 1,721 1,721 1,720 1,720 300
2012/03/01 1,790 1,790 1,790 1,790 300
2012/02/29 1,714 1,790 1,714 1,790 1,100
2012/02/28 1,700 1,700 1,700 1,700 200
2012/02/27 1,700 1,700 1,699 1,700 2,000
2012/02/24 1,800 1,800 1,775 1,775 300
2012/02/23 1,719 1,777 1,719 1,777 600
2012/02/21 1,655 1,655 1,655 1,655 100
2012/02/20 1,641 1,680 1,641 1,680 400
2012/02/17 1,681 1,681 1,641 1,641 1,100
2012/02/15 1,715 1,715 1,685 1,710 1,900
2012/02/14 1,716 1,716 1,715 1,715 300
2012/02/13 1,700 1,715 1,700 1,715 200
2012/02/10 1,689 1,690 1,689 1,690 400
2012/02/08 1,680 1,680 1,680 1,680 200
2012/02/07 1,765 1,765 1,666 1,666 4,400
2012/01/31 1,800 1,800 1,800 1,800 100
2012/01/30 1,780 1,780 1,780 1,780 200
2012/01/27 1,780 1,780 1,780 1,780 300
2012/01/25 1,800 1,800 1,800 1,800 1,100
2012/01/24 1,800 1,800 1,800 1,800 400
2012/01/16 1,800 1,800 1,780 1,780 1,600
2012/01/13 1,773 1,800 1,773 1,800 300
2012/01/12 1,775 1,775 1,773 1,773 300
2012/01/10 1,790 1,790 1,790 1,790 100
2012/01/06 1,806 1,806 1,800 1,800 200
2012/01/05 1,806 1,806 1,806 1,806 100
2012/01/04 1,806 1,806 1,806 1,806 100

このページの先頭へ