[2923 東証2部] 佐藤食品工業 日足 時系列データ

[2923 東証2部] 佐藤食品工業 (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-093315.003315.003315.003315.00200663000
2016-12-083315.003315.003315.003315.00300994500
2016-12-073370.003375.003275.003310.0020006676000
2016-12-063370.003370.003370.003370.00200674000
2016-12-053360.003390.003250.003300.0014004631500
2016-12-023380.003380.003345.003355.005001679000
2016-12-013395.003395.003395.003395.00100339500
2016-11-303350.003390.003330.003385.0014004723500
2016-11-293385.003385.003385.003385.00100338500
2016-11-283350.003350.003315.003320.008002668500
2016-11-253360.003370.003350.003350.005001681000
2016-11-243355.003365.003355.003360.005001680000
2016-11-223330.003350.003330.003350.003001001000
2016-11-213330.003335.003330.003330.00300999500
2016-11-183350.003350.003350.003350.00200670000
2016-11-173350.003390.003350.003355.004001344500
2016-11-163390.003390.003355.003355.0012004058000
2016-11-153390.003390.003370.003390.0022007448000
2016-11-1400
2016-11-113400.003400.003360.003360.005001692000
2016-11-103295.003350.003295.003350.006002000000
2016-11-093405.003405.003135.003245.0019006080000
2016-11-083405.003445.003400.003440.0018006145500
2016-11-073440.003475.003440.003475.008002770500
2016-11-043435.003475.003435.003470.004001385000
2016-11-023490.003490.003430.003455.006002079500
2016-11-013485.003560.003425.003490.0022007669000
2016-10-313475.003485.003465.003485.0013004517500
2016-10-283455.003480.003455.003475.0027009358500
2016-10-273430.003495.003400.003455.001080037189500
2016-10-263645.003650.003640.003640.00570020790000
2016-10-253640.003650.003640.003640.00280010202000
2016-10-243630.003640.003625.003640.0020007263000
2016-10-213635.003635.003625.003630.0011003995000
2016-10-203610.003650.003610.003645.006002176500
2016-10-193650.003650.003630.003640.0012004374500
2016-10-183600.003650.003600.003640.00280010138500
2016-10-173580.003600.003580.003600.0020007180000
2016-10-143545.003580.003545.003580.008002859500
2016-10-133570.003575.003560.003575.0015005356000
2016-10-123535.003575.003535.003570.0011003913500
2016-10-113570.003580.003545.003575.00300010709500
2016-10-073550.003570.003520.003565.0024008516500
2016-10-063515.003560.003515.003525.0013004602000
2016-10-053500.003550.003500.003515.0024008461500
2016-10-043515.003535.003500.003535.0025008794000
2016-10-033530.003565.003505.003550.0025008840500
2016-09-303575.003595.003550.003560.0020007140500
2016-09-293625.003625.003575.003575.0024008690000
2016-09-283615.003635.003610.003620.0027009776500
2016-09-273550.003615.003550.003615.0022007890000
2016-09-263590.003600.003585.003600.0016005751000
2016-09-233525.003585.003525.003585.007002485500
2016-09-213550.003585.003550.003585.004001424000
2016-09-203600.003600.003570.003570.0015005390500
2016-09-163535.003560.003530.003560.007002476000
2016-09-153550.003570.003550.003560.0022007822000
2016-09-143530.003550.003530.003550.003001061000
2016-09-133500.003555.003500.003530.008002817500
2016-09-123585.003585.003450.003520.007002466000
2016-09-093575.003585.003575.003585.005001788500
2016-09-083565.003565.003565.003565.00100356500
2016-09-073500.003560.003500.003560.003001056000
2016-09-063570.003570.003570.003570.00100357000
2016-09-053570.003570.003555.003560.003001068500
2016-09-023590.003590.003565.003570.004001431500
2016-09-013550.003590.003550.003555.006002136500
2016-08-313535.003540.003515.003535.004001412500
2016-08-303500.003500.003500.003500.00200700000
2016-08-293460.003500.003460.003500.005001740000
2016-08-263445.003455.003445.003455.0015005170500
2016-08-253420.003445.003390.003445.004001364500
2016-08-243350.003360.003350.003360.004001341000
2016-08-233350.003400.003350.003365.007002362500
2016-08-223550.003550.003230.003345.00370012617000
2016-08-193485.003485.003485.003485.003001045500
2016-08-183485.003485.003395.003425.009003080500
2016-08-173420.003485.003420.003485.00200690500
2016-08-163445.003450.003445.003450.004001379500
2016-08-153420.003445.003420.003445.008002738500
2016-08-123355.003435.003345.003420.0012004052000
2016-08-103340.003340.003340.003340.00100334000
2016-08-093340.003340.003320.003320.0010003334000
2016-08-083520.003580.003340.003340.00340011760500
2016-08-053505.003505.003500.003500.00200700500
2016-08-043590.003590.003520.003520.00200711000
2016-08-033560.003560.003510.003550.006002129000
2016-08-023640.003640.003560.003600.0014005018500
2016-08-013670.003670.003670.003670.005001835000
2016-07-293570.003570.003570.003570.00100357000
2016-07-283625.003625.003510.003570.008002873000
2016-07-273620.003660.003620.003625.007002554500
2016-07-263655.003655.003560.003560.0020007252500
2016-07-253600.003635.003600.003620.0013004690500
2016-07-223595.003600.003595.003600.008002876500
2016-07-213575.003585.003555.003585.008002863000
2016-07-203550.003550.003530.003550.009003191000
2016-07-193525.003550.003525.003525.006002121500
2016-07-153485.003550.003480.003500.009003165500
2016-07-1400
2016-07-133520.003520.003475.003475.008002800500
2016-07-123500.003520.003500.003520.003001052000
2016-07-113445.003445.003445.003445.005001722500
2016-07-083400.003400.003400.003400.0010003400000
2016-07-073450.003500.003405.003495.008002782500
2016-07-063485.003500.003475.003500.0013004535500
2016-07-053485.003485.003480.003480.004001393500
2016-07-043455.003455.003455.003455.003001036500
2016-07-013480.003480.003270.003455.0017005776500
2016-06-303465.003495.003465.003465.0010003470500
2016-06-293395.003455.003395.003455.009003063000
2016-06-283285.003285.003280.003280.006001969500
2016-06-273070.003165.003070.003150.009002803500
2016-06-243305.003345.003065.003065.0021006677000
2016-06-233315.003350.003315.003350.00200666500
2016-06-223350.003365.003310.003315.0010003338500
2016-06-213410.003445.003360.003370.0017005767000
2016-06-203480.003480.003410.003410.00200689000
2016-06-173350.003410.003305.003410.007002358000
2016-06-163580.003590.003380.003380.0012004252000
2016-06-153590.003590.003560.003580.0010003575500
2016-06-143400.003560.003265.003560.00300010168500
2016-06-133500.003580.003490.003530.0025008799000
2016-06-103460.003460.003450.003450.007002417500
2016-06-093540.003540.003460.003460.0023008037000
2016-06-083525.003600.003525.003565.0017006049500
2016-06-073500.003525.003500.003525.0014004905000
2016-06-063520.003520.003520.003520.00200704000
2016-06-033485.003520.003485.003520.0014004908000
2016-06-023500.003500.003485.003485.0013004545000
2016-06-013500.003500.003495.003495.004001399500
2016-05-313470.003500.003470.003500.008002792000
2016-05-303465.003500.003465.003495.00290010071000
2016-05-273475.003475.003435.003465.006002079500
2016-05-263420.003470.003415.003470.007002407000
2016-05-253410.003475.003410.003420.0018006174500
2016-05-243485.003485.003390.003480.00310010647000
2016-05-233385.003470.003385.003470.0017005838000
2016-05-203375.003400.003375.003400.004001355000
2016-05-193355.003400.003355.003400.0014004748500
2016-05-183390.003390.003370.003370.004001353000
2016-05-173380.003380.003380.003380.004001352000
2016-05-163350.003385.003350.003380.0010003365500
2016-05-133330.003380.003315.003350.008002679500
2016-05-123315.003350.003310.003345.006001994500
2016-05-113305.003330.003305.003310.0016005298500
2016-05-103315.003320.003280.003300.007002311500
2016-05-093300.003300.003300.003300.0015004950000
2016-05-063250.003300.003250.003295.005001634500
2016-05-023240.003250.003240.003250.006001946000
2016-04-283310.003310.003250.003310.006001968500
2016-04-273230.003310.003230.003310.007002289000
2016-04-263230.003230.003230.003230.00200646000
2016-04-253255.003400.003250.003255.0023007603000
2016-04-223240.003305.003240.003305.008002605000
2016-04-213240.003285.003240.003285.004001305500
2016-04-203300.003300.003240.003240.0018005896000
2016-04-193315.003340.003270.003285.0013004304500
2016-04-183300.003470.003260.003300.00420013921500
2016-04-153300.003300.003255.003295.0019006256000
2016-04-143250.003300.003250.003300.00200655000
2016-04-133260.003320.003240.003250.0013004232000
2016-04-123300.003330.003285.003290.0010003315000
2016-04-113330.003330.003280.003330.006001984000
2016-04-0800
2016-04-073280.003330.003250.003330.0019006262000
2016-04-063210.003290.003210.003290.008002613500
2016-04-0500
2016-04-043270.003285.003215.003285.0019006216500
2016-04-013315.003320.003200.003270.0010003285500
2016-03-313285.003325.003285.003320.009002982000
2016-03-303200.003265.003200.003215.009002889500
2016-03-293310.003310.003205.003235.00310010070500
2016-03-283300.003325.003245.003310.00360011862000
2016-03-253140.003200.003140.003200.005001582000
2016-03-243220.003220.003100.003140.0019005948000
2016-03-233200.003200.003200.003200.0013004160000
2016-03-223205.003235.003205.003210.006001929000
2016-03-183200.003230.003190.003200.0019006084500
2016-03-173175.003190.003160.003190.006001903500
2016-03-163105.003155.003105.003150.0016005033500
2016-03-153060.003100.003060.003100.005001541000
2016-03-143055.003055.003035.003055.0013003959500
2016-03-113070.003150.003070.003070.007002171000
2016-03-103000.003000.003000.003000.00100300000
2016-03-093000.003000.003000.003000.00300900000
2016-03-083030.003175.003030.003035.0011003401000
2016-03-0700
2016-03-042980.003045.002940.003045.004001193500
2016-03-032980.003050.002980.003045.005001508000
2016-03-023000.003075.003000.003000.005001508000
2016-03-0100
2016-02-292960.002965.002960.002960.004001184500
2016-02-262950.002960.002950.002960.006001771000
2016-02-252930.002950.002930.002950.00200588000
2016-02-242920.002920.002920.002920.00100292000
2016-02-232920.002920.002920.002920.00100292000
2016-02-222920.002969.002920.002920.004001172900
2016-02-192960.002970.002960.002970.008002371000
2016-02-182960.002960.002960.002960.00300888000
2016-02-172850.002900.002850.002900.00300860100
2016-02-162850.002850.002850.002850.00100285000
2016-02-152801.002861.002801.002818.007001978000
2016-02-122855.002855.002770.002770.009002535700
2016-02-102871.002871.002870.002870.007002009200
2016-02-092899.002899.002879.002879.00200577800
2016-02-083000.003000.002890.002891.005001477100
2016-02-052860.002999.002850.002999.004001157900
2016-02-042860.002900.002860.002900.00300866000
2016-02-032901.002901.002880.002880.004001155100
2016-02-022899.002971.002899.002971.004001181200
2016-02-012910.002910.002849.002849.00300862200
2016-01-292840.002860.002825.002860.00300852500
2016-01-282900.002900.002840.002840.008002293000
2016-01-272950.002950.002900.002900.00300880000
2016-01-262864.002950.002864.002950.006001736600
2016-01-252864.002864.002864.002864.00100286400
2016-01-2200
2016-01-212830.002830.002770.002770.007001953000
2016-01-202840.002840.002840.002840.00100284000
2016-01-1900
2016-01-182849.002849.002840.002840.0011003133000
2016-01-152810.002849.002810.002849.005001414700
2016-01-142920.002971.002750.002787.00660018676300
2016-01-133000.003000.003000.003000.00100300000
2016-01-123040.003040.003000.003030.0010003027000
2016-01-083020.003050.003020.003050.00200607000
2016-01-073060.003060.003000.003050.0011003326000
2016-01-063145.003150.003070.003130.0013004077500
2016-01-053030.003100.003015.003100.0015004597000
2016-01-043030.003115.003005.003100.009002772000
2015-12-303030.003100.003030.003080.0019005842000
2015-12-293095.003100.003030.003095.0011003396500
2015-12-283005.003090.003005.003090.0012003654500
2015-12-252955.003000.002955.003000.0019005668500
2015-12-242902.002955.002900.002955.0016004680700
2015-12-222910.002930.002910.002930.007002048900
2015-12-212918.002950.002910.002911.006001751700
2015-12-182935.002984.002935.002952.00300887100
2015-12-172960.002960.002940.002940.00300884000
2015-12-162965.003035.002936.002960.0013003867800
2015-12-152940.002940.002940.002940.0011003234000
2015-12-142940.002940.002922.002940.005001466900
2015-12-112951.002999.002920.002989.0028008259400
2015-12-102925.002951.002901.002951.00390011423800
2015-12-093030.003030.003000.003025.004001208500
2015-12-083030.003030.003030.003030.00100303000
2015-12-072980.003030.002980.003030.00300904000
2015-12-043025.003025.003010.003010.00300904500
2015-12-033060.003060.003025.003025.00200608500

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog