[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 
2017-06-293640.003640.003605.003610.006002172000
2017-06-283705.003915.003625.003625.00480018114500
2017-06-273650.003700.003615.003635.0017006201500
2017-06-263600.003600.003565.003595.007002513500
2017-06-233525.003560.003525.003560.008002839500
2017-06-223510.003515.003505.003505.007002458000
2017-06-213510.003510.003510.003510.00200702000
2017-06-203545.003545.003505.003510.0013004590000
2017-06-193485.003485.003470.003470.007002435500
2017-06-163425.003470.003425.003470.008002751000
2017-06-153465.003465.003430.003430.0010003459500
2017-06-143465.003465.003460.003465.004001385500
2017-06-133560.003560.003410.003495.0027009432000
2017-06-123510.003550.003510.003550.009003175500
2017-06-093500.003515.003470.003515.0017005950000
2017-06-083520.003590.003520.003520.009003186000
2017-06-073435.003620.003435.003620.0024008401500
2017-06-063390.003430.003390.003430.003001021000
2017-06-053375.003430.003375.003430.0012004090500
2017-06-023410.003435.003370.003370.0013004415500
2017-06-013350.003400.003350.003400.007002359500
2017-05-313395.003395.003345.003385.0017005713000
2017-05-303370.003395.003370.003395.003001013500
2017-05-293420.003420.003365.003370.0010003403500
2017-05-263345.003420.003345.003420.004001346500
2017-05-253365.003365.003340.003340.0011003691000
2017-05-243365.003365.003350.003350.007002350000
2017-05-233375.003375.003370.003370.004001349500
2017-05-223370.003440.003370.003395.0028009504500
2017-05-193365.003375.003350.003350.004001344000
2017-05-1800
2017-05-173355.003365.003355.003365.008002686000
2017-05-163365.003365.003345.003355.008002684000
2017-05-153380.003380.003340.003340.00200672000
2017-05-123355.003355.003320.003320.00300999500
2017-05-113355.003355.003300.003300.0013004329000
2017-05-103355.003355.003355.003355.006002013000
2017-05-093330.003360.003330.003330.008002668000
2017-05-083325.003325.003320.003325.005001662000
2017-05-023310.003340.003310.003340.0013004326000
2017-05-013295.003325.003295.003325.00200662000
2017-04-283330.003330.003265.003320.0014004627500
2017-04-273325.003325.003325.003325.00300997500
2017-04-263300.003465.003300.003395.0016005388000
2017-04-253410.003500.003360.003360.0025008597500
2017-04-243435.003435.003355.003410.0013004409500
2017-04-213400.003400.003400.003400.00200680000
2017-04-203400.003400.003400.003400.003001020000
2017-04-193415.003415.003365.003365.00200678000
2017-04-183345.003405.003345.003355.003001010500
2017-04-173485.003490.003325.003340.00430014541500
2017-04-1400
2017-04-133455.003455.003455.003455.00200691000
2017-04-123490.003495.003490.003490.004001396500
2017-04-113485.003490.003450.003490.009003131500
2017-04-103435.003475.003435.003475.00200691000
2017-04-073420.003430.003420.003430.004001369000
2017-04-063485.003485.003485.003485.00100348500
2017-04-053490.003490.003430.003490.004001389500
2017-04-043465.003475.003465.003475.003001040500
2017-04-033450.003450.003445.003445.00200689500
2017-03-313490.003490.003450.003450.00200694000
2017-03-303435.003495.003435.003495.004001380000
2017-03-293480.003480.003435.003435.004001387500
2017-03-2800
2017-03-273410.003410.003410.003410.00200682000
2017-03-243410.003410.003400.003410.006002042500
2017-03-233420.003420.003415.003415.00200683500
2017-03-223400.003400.003400.003400.00100340000
2017-03-213385.003425.003370.003425.005001698000
2017-03-173425.003425.003385.003385.005001707500
2017-03-163430.003430.003385.003385.004001367500
2017-03-153430.003430.003370.003370.0017005799500
2017-03-1400
2017-03-133430.003430.003410.003430.0015005141000
2017-03-103430.003460.003430.003460.00200689000
2017-03-0900
2017-03-0800
2017-03-073450.003450.003450.003450.00100345000
2017-03-063440.003465.003440.003450.006002068500
2017-03-033430.003430.003430.003430.00100343000
2017-03-023430.003430.003430.003430.004001372000
2017-03-013430.003435.003430.003430.006002058500
2017-02-283420.003435.003420.003430.008002745000
2017-02-273405.003420.003405.003420.0015005114000
2017-02-243390.003390.003390.003390.00200678000
2017-02-2300
2017-02-223395.003395.003395.003395.00100339500
2017-02-213395.003395.003395.003395.003001018500
2017-02-203395.003395.003395.003395.003001018500
2017-02-173360.003360.003360.003360.004001344000
2017-02-163360.003360.003360.003360.005001680000
2017-02-153365.003365.003350.003350.0010003362000
2017-02-1400
2017-02-133345.003365.003345.003365.0010003360500
2017-02-103360.003365.003350.003350.004001343500
2017-02-0900
2017-02-083390.003390.003335.003335.006002008000
2017-02-073340.003345.003340.003345.003001002500
2017-02-0600
2017-02-033335.003335.003335.003335.00100333500
2017-02-023345.003345.003345.003345.00100334500
2017-02-013350.003350.003335.003335.005001672000
2017-01-313410.003410.003350.003390.007002367000
2017-01-303410.003410.003365.003405.004001359000
2017-01-273355.003355.003355.003355.00100335500
2017-01-2600
2017-01-253410.003415.003355.003355.006002036500
2017-01-2400
2017-01-233420.003420.003350.003410.003001018000
2017-01-203335.003335.003335.003335.00100333500
2017-01-193340.003340.003340.003340.003001002000
2017-01-183330.003380.003330.003380.0015005009500
2017-01-173390.003400.003390.003400.004001359000
2017-01-163380.003410.003380.003390.006002034000
2017-01-133390.003390.003380.003380.005001694000
2017-01-1200
2017-01-113355.003385.003355.003385.006002023500
2017-01-103365.003380.003355.003355.0011003698000
2017-01-063365.003365.003365.003365.00100336500
2017-01-053395.003400.003365.003365.004001355500
2017-01-043360.003395.003360.003395.0016005404000
2016-12-303340.003345.003340.003345.00200668500
2016-12-293385.003385.003330.003330.0010003355500
2016-12-283390.003390.003360.003385.004001352500
2016-12-273385.003390.003385.003390.004001355500
2016-12-263350.003360.003350.003360.005001678500
2016-12-223350.003350.003340.003350.0012004011500
2016-12-213355.003375.003355.003355.004001344000
2016-12-203345.003390.003345.003355.0011003703000
2016-12-193370.003370.003355.003355.007002354000
2016-12-163400.003400.003345.003375.007002364500
2016-12-153380.003400.003380.003390.009003048500
2016-12-143350.003380.003340.003380.0016005370000
2016-12-133310.003360.003310.003350.008002662500
2016-12-123310.003350.003310.003310.00300997000
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

   ※ 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