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
2014/12/30 2,717 2,831 2,715 2,831 1,600
2014/12/29 2,712 2,720 2,710 2,715 1,800
2014/12/26 2,800 2,820 2,800 2,805 2,700
2014/12/25 2,739 2,760 2,732 2,732 800
2014/12/24 2,774 2,774 2,732 2,739 500
2014/12/22 2,754 2,754 2,721 2,753 600
2014/12/19 2,720 2,755 2,720 2,754 1,000
2014/12/18 2,720 2,720 2,700 2,719 600
2014/12/17 2,700 2,720 2,700 2,720 200
2014/12/16 2,700 2,700 2,700 2,700 700
2014/12/15 2,720 2,720 2,700 2,700 1,400
2014/12/12 2,720 2,735 2,690 2,720 1,000
2014/12/11 2,660 2,691 2,657 2,691 2,100
2014/12/10 2,660 2,670 2,658 2,664 1,800
2014/12/09 2,658 2,659 2,657 2,659 400
2014/12/08 2,646 2,646 2,630 2,645 700
2014/12/05 2,620 2,664 2,620 2,630 500
2014/12/04 2,630 2,670 2,620 2,625 700
2014/12/03 2,680 2,680 2,630 2,630 600
2014/12/02 2,655 2,655 2,630 2,640 700
2014/12/01 2,633 2,633 2,630 2,630 400
2014/11/28 2,635 2,635 2,625 2,633 400
2014/11/27 2,640 2,640 2,615 2,615 300
2014/11/26 2,621 2,628 2,620 2,628 600
2014/11/25 2,621 2,621 2,621 2,621 200
2014/11/21 2,618 2,618 2,601 2,611 2,900
2014/11/20 2,627 2,627 2,627 2,627 400
2014/11/19 2,612 2,628 2,611 2,628 300
2014/11/18 2,610 2,630 2,610 2,628 2,400
2014/11/17 2,674 2,674 2,626 2,626 2,400
2014/11/14 2,640 2,640 2,625 2,625 300
2014/11/13 2,615 2,616 2,615 2,615 500
2014/11/12 2,606 2,629 2,600 2,615 700
2014/11/11 2,635 2,635 2,585 2,600 1,500
2014/11/10 2,625 2,634 2,603 2,634 1,000
2014/11/07 2,570 2,600 2,570 2,582 900
2014/11/06 2,584 2,584 2,563 2,568 1,200
2014/11/05 2,600 2,600 2,538 2,560 2,800
2014/11/04 2,687 2,687 2,610 2,615 3,400
2014/10/31 2,707 2,707 2,685 2,687 3,200
2014/10/30 2,740 2,740 2,706 2,707 3,900
2014/10/29 2,740 2,760 2,715 2,744 12,000
2014/10/28 3,030 3,030 2,990 2,990 8,300
2014/10/27 2,990 3,015 2,988 2,990 4,300
2014/10/24 2,990 3,005 2,985 2,990 2,500
2014/10/23 3,000 3,020 2,991 3,005 1,400
2014/10/22 2,990 3,000 2,990 3,000 1,600
2014/10/21 3,000 3,000 2,995 2,995 1,200
2014/10/20 3,010 3,025 3,000 3,000 800
2014/10/17 2,991 3,010 2,970 3,010 2,600
2014/10/16 2,996 3,020 2,996 3,000 1,000
2014/10/15 3,000 3,010 2,998 3,010 1,900
2014/10/14 3,005 3,010 3,000 3,000 2,500
2014/10/10 3,055 3,055 3,000 3,050 1,600
2014/10/09 3,075 3,075 3,000 3,065 3,100
2014/10/08 2,970 3,090 2,970 3,075 4,000
2014/10/07 2,975 2,975 2,953 2,974 2,300
2014/10/06 2,950 3,000 2,950 2,975 3,700
2014/10/03 2,950 2,962 2,948 2,950 2,500
2014/10/02 3,000 3,000 2,923 2,950 3,900
2014/10/01 3,050 3,160 2,990 3,025 8,300
2014/09/30 3,085 3,190 3,070 3,080 4,700
2014/09/29 3,135 3,140 3,100 3,100 5,400
2014/09/26 3,095 3,165 3,095 3,135 3,900
2014/09/25 3,090 3,095 3,075 3,095 1,800
2014/09/24 3,060 3,090 3,060 3,070 2,200
2014/09/22 3,030 3,045 3,030 3,045 1,800
2014/09/19 3,030 3,030 3,025 3,025 1,200
2014/09/18 3,030 3,030 2,999 3,025 3,000
2014/09/17 2,940 2,999 2,940 2,999 1,600
2014/09/16 2,937 2,980 2,900 2,930 2,800
2014/09/12 2,876 2,900 2,831 2,900 5,500
2014/09/11 2,911 2,956 2,852 2,954 1,400
2014/09/10 2,963 2,963 2,930 2,930 1,200
2014/09/09 3,040 3,040 2,914 2,962 3,400
2014/09/08 2,980 3,045 2,970 3,015 2,700
2014/09/05 2,951 2,963 2,951 2,963 800
2014/09/04 2,950 2,960 2,949 2,950 1,600
2014/09/03 2,967 2,967 2,935 2,949 1,200
2014/09/02 2,948 2,964 2,939 2,964 2,200
2014/09/01 2,893 2,935 2,893 2,905 1,600
2014/08/29 2,842 2,843 2,815 2,843 4,400
2014/08/28 2,800 2,800 2,800 2,800 1,500
2014/08/27 2,795 2,800 2,794 2,800 4,100
2014/08/26 2,770 2,794 2,770 2,794 2,400
2014/08/25 2,774 2,794 2,768 2,768 2,500
2014/08/22 2,774 2,774 2,756 2,756 700
2014/08/21 2,776 2,776 2,755 2,755 600
2014/08/20 2,780 2,780 2,755 2,755 700
2014/08/19 2,794 2,794 2,780 2,780 500
2014/08/18 2,795 2,795 2,701 2,779 2,500
2014/08/15 2,789 2,791 2,789 2,791 3,100
2014/08/14 2,700 2,789 2,700 2,789 800
2014/08/13 2,687 2,688 2,681 2,688 1,900
2014/08/12 2,655 2,687 2,655 2,687 200
2014/08/11 2,651 2,652 2,651 2,651 500
2014/08/08 2,669 2,669 2,600 2,640 2,000
2014/08/07 2,675 2,675 2,668 2,669 700
2014/08/06 2,700 2,700 2,688 2,688 1,300
2014/08/05 2,750 2,763 2,731 2,731 1,700
2014/08/04 2,760 2,760 2,751 2,751 400
2014/08/01 2,755 2,755 2,720 2,753 1,700
2014/07/31 2,700 2,720 2,689 2,720 2,900
2014/07/30 2,763 2,763 2,725 2,746 1,900
2014/07/29 2,788 2,789 2,758 2,758 1,700
2014/07/28 2,761 2,790 2,690 2,786 1,800
2014/07/25 2,644 2,744 2,644 2,740 1,500
2014/07/24 2,699 2,747 2,660 2,679 1,300
2014/07/23 2,671 2,680 2,670 2,680 1,000
2014/07/22 2,748 2,748 2,633 2,682 1,900
2014/07/18 2,610 2,620 2,587 2,620 700
2014/07/17 2,586 2,610 2,586 2,610 600
2014/07/16 2,539 2,586 2,539 2,586 400
2014/07/15 2,600 2,600 2,500 2,589 2,000
2014/07/14 2,605 2,605 2,600 2,600 2,700
2014/07/11 2,645 2,645 2,599 2,599 2,600
2014/07/10 2,648 2,670 2,648 2,650 1,800
2014/07/09 2,615 2,630 2,615 2,620 800
2014/07/08 2,600 2,619 2,599 2,619 2,000
2014/07/07 2,600 2,600 2,586 2,598 1,200
2014/07/04 2,560 2,585 2,560 2,585 1,000
2014/07/03 2,510 2,545 2,510 2,545 1,800
2014/07/02 2,500 2,519 2,500 2,519 1,400
2014/07/01 2,510 2,510 2,490 2,490 700
2014/06/30 2,500 2,500 2,487 2,490 3,200
2014/06/27 2,490 2,490 2,487 2,490 1,200
2014/06/26 2,480 2,488 2,476 2,477 600
2014/06/25 2,480 2,485 2,470 2,480 1,500
2014/06/24 2,460 2,470 2,460 2,470 300
2014/06/23 2,450 2,450 2,442 2,450 700
2014/06/20 2,439 2,440 2,439 2,440 400
2014/06/19 2,440 2,440 2,410 2,439 700
2014/06/18 2,420 2,440 2,420 2,440 1,000
2014/06/17 2,410 2,410 2,410 2,410 500
2014/06/16 2,390 2,410 2,390 2,410 1,900
2014/06/13 2,360 2,390 2,360 2,390 1,000
2014/06/12 2,385 2,385 2,358 2,358 900
2014/06/11 2,448 2,650 2,380 2,414 7,500
2014/06/10 2,291 2,339 2,291 2,298 400
2014/06/09 2,290 2,290 2,290 2,290 400
2014/06/06 2,321 2,329 2,276 2,290 1,400
2014/06/05 2,321 2,321 2,321 2,321 100
2014/06/04 2,270 2,271 2,270 2,271 300
2014/06/03 2,325 2,340 2,260 2,260 2,200
2014/06/02 2,339 2,339 2,339 2,339 100
2014/05/30 2,310 2,310 2,310 2,310 600
2014/05/28 2,330 2,330 2,325 2,325 200
2014/05/27 2,330 2,330 2,330 2,330 300
2014/05/26 2,282 2,332 2,275 2,275 900
2014/05/23 2,281 2,282 2,281 2,282 200
2014/05/21 2,361 2,361 2,361 2,361 100
2014/05/20 2,340 2,351 2,340 2,351 200
2014/05/16 2,330 2,330 2,330 2,330 500
2014/05/15 2,260 2,350 2,260 2,330 1,600
2014/05/14 2,215 2,260 2,215 2,260 600
2014/05/13 2,252 2,299 2,215 2,215 2,300
2014/05/12 2,265 2,265 2,252 2,252 300
2014/05/08 2,315 2,317 2,280 2,280 1,000
2014/05/07 2,317 2,317 2,317 2,317 100
2014/05/02 2,317 2,320 2,317 2,317 300
2014/05/01 2,321 2,359 2,321 2,359 300
2014/04/28 2,470 2,470 2,365 2,365 400
2014/04/25 2,420 2,420 2,355 2,355 700
2014/04/24 2,470 2,470 2,420 2,420 200
2014/04/23 2,341 2,470 2,333 2,470 1,700
2014/04/18 2,384 2,384 2,384 2,384 200
2014/04/15 2,359 2,384 2,357 2,384 1,600
2014/04/14 2,359 2,359 2,359 2,359 100
2014/04/11 2,297 2,330 2,280 2,330 300
2014/04/10 2,300 2,300 2,300 2,300 300
2014/04/09 2,300 2,300 2,300 2,300 1,100
2014/04/08 2,339 2,339 2,339 2,339 200
2014/04/07 2,339 2,340 2,339 2,339 500
2014/04/04 2,329 2,339 2,329 2,339 200
2014/04/03 2,390 2,390 2,390 2,390 100
2014/04/02 2,400 2,400 2,400 2,400 1,100
2014/04/01 2,310 2,310 2,300 2,300 800
2014/03/31 2,358 2,360 2,357 2,357 400
2014/03/28 2,298 2,300 2,298 2,300 400
2014/03/27 2,254 2,299 2,254 2,298 600
2014/03/26 2,255 2,255 2,255 2,255 100
2014/03/25 2,251 2,251 2,251 2,251 300
2014/03/24 2,300 2,300 2,251 2,251 600
2014/03/20 2,310 2,337 2,201 2,251 2,200
2014/03/19 2,300 2,310 2,300 2,310 200
2014/03/17 2,290 2,290 2,290 2,290 100
2014/03/14 2,332 2,332 2,290 2,290 400
2014/03/13 2,308 2,329 2,308 2,329 200
2014/03/12 2,330 2,330 2,330 2,330 100
2014/03/11 2,370 2,383 2,330 2,330 700
2014/03/10 2,325 2,325 2,325 2,325 100
2014/03/07 2,320 2,320 2,320 2,320 100
2014/03/06 2,315 2,315 2,311 2,315 600
2014/03/04 2,312 2,312 2,312 2,312 100
2014/03/03 2,318 2,378 2,318 2,378 200
2014/02/28 2,379 2,379 2,378 2,378 400
2014/02/27 2,350 2,379 2,350 2,379 200
2014/02/26 2,321 2,321 2,321 2,321 200
2014/02/25 2,310 2,311 2,310 2,311 200
2014/02/24 2,300 2,324 2,300 2,300 500
2014/02/20 2,330 2,330 2,290 2,290 600
2014/02/19 2,348 2,348 2,346 2,346 800
2014/02/17 2,336 2,346 2,336 2,346 600
2014/02/14 2,396 2,396 2,336 2,336 1,300
2014/02/13 2,358 2,368 2,358 2,359 400
2014/02/12 2,376 2,376 2,358 2,358 300
2014/02/10 2,381 2,381 2,340 2,376 500
2014/02/07 2,380 2,380 2,306 2,380 2,500
2014/02/06 2,294 2,294 2,294 2,294 100
2014/02/05 2,350 2,351 2,340 2,340 700
2014/02/04 2,332 2,350 2,285 2,349 2,700
2014/02/03 2,347 2,347 2,275 2,282 900
2014/01/31 2,348 2,348 2,348 2,348 100
2014/01/30 2,348 2,348 2,348 2,348 100
2014/01/28 2,320 2,330 2,282 2,330 900
2014/01/27 2,319 2,320 2,300 2,320 800
2014/01/24 2,296 2,319 2,280 2,319 600
2014/01/23 2,300 2,348 2,300 2,345 1,300
2014/01/22 2,301 2,301 2,301 2,301 100
2014/01/21 2,312 2,312 2,312 2,312 1,200
2014/01/20 2,312 2,313 2,310 2,310 1,000
2014/01/17 2,350 2,350 2,350 2,350 1,300
2014/01/16 2,360 2,396 2,321 2,350 2,000
2014/01/15 2,400 2,400 2,304 2,310 2,700
2014/01/14 2,282 2,282 2,249 2,250 1,900
2014/01/10 2,287 2,291 2,280 2,290 600
2014/01/09 2,272 2,287 2,272 2,287 600
2014/01/08 2,280 2,280 2,260 2,260 300
2014/01/07 2,328 2,328 2,280 2,283 600
2014/01/06 2,299 2,299 2,280 2,280 500

このページの先頭へ