2814 佐藤食品工業(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 1,878 | 1,885 | 1,869 | 1,878 | 2,600 | 1,878 |
| 2024-11-20 | 1,878 | 1,890 | 1,878 | 1,886 | 1,600 | 1,886 |
| 2024-11-19 | 1,885 | 1,924 | 1,873 | 1,886 | 15,800 | 1,886 |
| 2024-11-18 | 1,895 | 1,935 | 1,895 | 1,921 | 6,600 | 1,921 |
| 2024-11-15 | 1,960 | 1,975 | 1,960 | 1,975 | 400 | 1,975 |
| 2024-11-14 | - | - | - | 2,010 | - | 2,010 |
| 2024-11-13 | 2,063 | 2,073 | 2,010 | 2,010 | 3,400 | 2,010 |
| 2024-11-12 | 1,998 | 2,053 | 1,990 | 2,026 | 1,700 | 2,026 |
| 2024-11-11 | 1,994 | 2,034 | 1,989 | 1,998 | 800 | 1,998 |
| 2024-11-08 | 2,063 | 2,063 | 2,011 | 2,044 | 1,000 | 2,044 |
| 2024-11-07 | 2,055 | 2,055 | 2,013 | 2,013 | 200 | 2,013 |
| 2024-11-06 | 1,991 | 2,031 | 1,991 | 2,005 | 1,200 | 2,005 |
| 2024-11-05 | 2,041 | 2,041 | 2,041 | 2,041 | 100 | 2,041 |
| 2024-11-01 | - | - | - | 2,041 | - | 2,041 |
| 2024-10-31 | 2,041 | 2,041 | 2,041 | 2,041 | 300 | 2,041 |
| 2024-10-30 | 2,042 | 2,042 | 2,042 | 2,042 | 200 | 2,042 |
| 2024-10-29 | 2,015 | 2,015 | 2,015 | 2,015 | 100 | 2,015 |
| 2024-10-28 | 2,005 | 2,005 | 2,005 | 2,005 | 100 | 2,005 |
| 2024-10-25 | 2,005 | 2,005 | 2,005 | 2,005 | 100 | 2,005 |
| 2024-10-24 | - | - | - | 2,011 | - | 2,011 |
| 2024-10-23 | - | - | - | 2,011 | - | 2,011 |
| 2024-10-22 | 2,011 | 2,011 | 2,011 | 2,011 | 100 | 2,011 |
| 2024-10-21 | 2,010 | 2,011 | 2,010 | 2,011 | 400 | 2,011 |
| 2024-10-18 | - | - | - | 2,010 | - | 2,010 |
| 2024-10-17 | 2,030 | 2,030 | 2,010 | 2,010 | 200 | 2,010 |
| 2024-10-16 | 2,030 | 2,030 | 2,030 | 2,030 | 300 | 2,030 |
| 2024-10-15 | 2,040 | 2,040 | 2,030 | 2,030 | 200 | 2,030 |
| 2024-10-11 | 2,041 | 2,041 | 2,040 | 2,040 | 300 | 2,040 |
| 2024-10-10 | 2,031 | 2,031 | 2,028 | 2,028 | 200 | 2,028 |
| 2024-10-09 | 2,031 | 2,040 | 2,031 | 2,031 | 1,100 | 2,031 |
| 2024-10-08 | 2,035 | 2,035 | 2,035 | 2,035 | 300 | 2,035 |
| 2024-10-07 | - | - | - | 2,035 | - | 2,035 |
| 2024-10-04 | - | - | - | 2,035 | - | 2,035 |
| 2024-10-03 | - | - | - | 2,035 | - | 2,035 |
| 2024-10-02 | - | - | - | 2,035 | - | 2,035 |
| 2024-10-01 | 2,035 | 2,035 | 2,035 | 2,035 | 100 | 2,035 |
| 2024-09-30 | 2,035 | 2,035 | 2,035 | 2,035 | 200 | 2,035 |
| 2024-09-27 | 2,030 | 2,059 | 2,030 | 2,059 | 1,100 | 2,059 |
| 2024-09-26 | 2,079 | 2,100 | 2,079 | 2,100 | 200 | 2,100 |
| 2024-09-25 | 2,079 | 2,079 | 2,079 | 2,079 | 100 | 2,079 |
| 2024-09-24 | 2,059 | 2,059 | 2,059 | 2,059 | 200 | 2,059 |
| 2024-09-20 | 2,059 | 2,059 | 2,059 | 2,059 | 100 | 2,059 |
| 2024-09-19 | - | - | - | 2,059 | - | 2,059 |
| 2024-09-18 | 2,079 | 2,079 | 2,059 | 2,059 | 200 | 2,059 |
| 2024-09-17 | 2,061 | 2,100 | 2,061 | 2,079 | 400 | 2,079 |
| 2024-09-13 | - | - | - | 2,061 | - | 2,061 |
| 2024-09-12 | - | - | - | 2,061 | - | 2,061 |
| 2024-09-11 | - | - | - | 2,061 | - | 2,061 |
| 2024-09-10 | 2,061 | 2,061 | 2,061 | 2,061 | 200 | 2,061 |
| 2024-09-09 | 2,100 | 2,100 | 2,100 | 2,100 | 100 | 2,100 |
| 2024-09-06 | 2,094 | 2,094 | 2,070 | 2,070 | 300 | 2,070 |
| 2024-09-05 | 2,094 | 2,094 | 2,094 | 2,094 | 100 | 2,094 |
| 2024-09-04 | 2,094 | 2,094 | 2,094 | 2,094 | 100 | 2,094 |
| 2024-09-03 | 2,132 | 2,134 | 2,080 | 2,134 | 1,300 | 2,134 |
| 2024-09-02 | 2,101 | 2,101 | 2,100 | 2,100 | 200 | 2,100 |
| 2024-08-30 | - | - | - | 2,130 | - | 2,130 |
| 2024-08-29 | 2,130 | 2,130 | 2,130 | 2,130 | 100 | 2,130 |
| 2024-08-28 | 2,128 | 2,128 | 2,128 | 2,128 | 100 | 2,128 |
| 2024-08-27 | 2,090 | 2,112 | 2,090 | 2,112 | 600 | 2,112 |
| 2024-08-26 | 2,121 | 2,121 | 2,091 | 2,091 | 1,300 | 2,091 |
| 2024-08-23 | 2,080 | 2,130 | 2,080 | 2,091 | 300 | 2,091 |
| 2024-08-22 | 2,078 | 2,130 | 2,041 | 2,130 | 1,100 | 2,130 |
| 2024-08-21 | 2,128 | 2,128 | 2,128 | 2,128 | 300 | 2,128 |
| 2024-08-20 | 2,100 | 2,125 | 2,100 | 2,125 | 3,500 | 2,125 |
| 2024-08-19 | - | - | - | 2,101 | - | 2,101 |
| 2024-08-16 | 2,101 | 2,101 | 2,101 | 2,101 | 500 | 2,101 |
| 2024-08-15 | 2,016 | 2,101 | 2,016 | 2,101 | 1,700 | 2,101 |
| 2024-08-14 | 2,066 | 2,066 | 2,066 | 2,066 | 500 | 2,066 |
| 2024-08-13 | 2,046 | 2,065 | 2,046 | 2,065 | 500 | 2,065 |
| 2024-08-09 | 2,047 | 2,096 | 2,047 | 2,096 | 400 | 2,096 |
| 2024-08-08 | - | - | - | 2,097 | - | 2,097 |
| 2024-08-07 | 1,955 | 2,097 | 1,955 | 2,097 | 1,600 | 2,097 |
| 2024-08-06 | 1,954 | 2,008 | 1,954 | 1,987 | 1,100 | 1,987 |
| 2024-08-05 | 2,076 | 2,076 | 2,004 | 2,004 | 2,800 | 2,004 |
| 2024-08-02 | 2,101 | 2,101 | 2,041 | 2,079 | 1,100 | 2,079 |
| 2024-08-01 | 2,051 | 2,051 | 2,051 | 2,051 | 900 | 2,051 |
| 2024-07-31 | 2,061 | 2,111 | 2,061 | 2,093 | 500 | 2,093 |
| 2024-07-30 | 2,062 | 2,062 | 2,061 | 2,061 | 300 | 2,061 |
| 2024-07-29 | 2,111 | 2,111 | 2,061 | 2,080 | 300 | 2,080 |
| 2024-07-26 | 2,061 | 2,061 | 2,061 | 2,061 | 400 | 2,061 |
| 2024-07-25 | - | - | - | 2,061 | - | 2,061 |
| 2024-07-24 | 2,100 | 2,100 | 2,061 | 2,061 | 1,100 | 2,061 |
| 2024-07-23 | 2,100 | 2,100 | 2,100 | 2,100 | 200 | 2,100 |
| 2024-07-22 | 2,101 | 2,105 | 2,101 | 2,105 | 300 | 2,105 |
| 2024-07-19 | 2,107 | 2,107 | 2,107 | 2,107 | 100 | 2,107 |
| 2024-07-18 | 2,119 | 2,119 | 2,117 | 2,117 | 200 | 2,117 |
| 2024-07-17 | - | - | - | 2,155 | - | 2,155 |
| 2024-07-16 | 2,115 | 2,155 | 2,115 | 2,155 | 200 | 2,155 |
| 2024-07-12 | 2,111 | 2,120 | 2,110 | 2,120 | 300 | 2,120 |
| 2024-07-11 | 2,120 | 2,120 | 2,120 | 2,120 | 100 | 2,120 |
| 2024-07-10 | - | - | - | 2,061 | - | 2,061 |
| 2024-07-09 | 2,061 | 2,061 | 2,061 | 2,061 | 100 | 2,061 |
| 2024-07-08 | - | - | - | 2,100 | - | 2,100 |
| 2024-07-05 | - | - | - | 2,100 | - | 2,100 |
| 2024-07-04 | 2,101 | 2,101 | 2,100 | 2,100 | 700 | 2,100 |
| 2024-07-03 | 2,100 | 2,100 | 2,100 | 2,100 | 200 | 2,100 |
| 2024-07-02 | 2,132 | 2,132 | 2,125 | 2,125 | 600 | 2,125 |
| 2024-07-01 | 2,139 | 2,150 | 2,134 | 2,134 | 800 | 2,134 |
| 2024-06-28 | 2,144 | 2,150 | 2,144 | 2,150 | 1,300 | 2,150 |
| 2024-06-27 | 2,189 | 2,189 | 2,160 | 2,160 | 1,400 | 2,160 |
| 2024-06-26 | 2,148 | 2,160 | 2,148 | 2,160 | 600 | 2,160 |
| 2024-06-25 | 2,150 | 2,150 | 2,148 | 2,148 | 300 | 2,148 |
| 2024-06-24 | 2,192 | 2,192 | 2,166 | 2,166 | 1,000 | 2,166 |
| 2024-06-21 | 2,200 | 2,200 | 2,150 | 2,200 | 800 | 2,200 |
| 2024-06-20 | 2,160 | 2,160 | 2,136 | 2,136 | 1,100 | 2,136 |
| 2024-06-19 | - | - | - | 2,143 | - | 2,143 |
| 2024-06-18 | 2,134 | 2,143 | 2,134 | 2,143 | 300 | 2,143 |
| 2024-06-17 | 2,156 | 2,156 | 2,155 | 2,155 | 400 | 2,155 |
| 2024-06-14 | 2,148 | 2,194 | 2,148 | 2,168 | 600 | 2,168 |
| 2024-06-13 | 2,160 | 2,160 | 2,159 | 2,159 | 200 | 2,159 |
| 2024-06-12 | - | - | - | 2,168 | - | 2,168 |
| 2024-06-11 | 2,180 | 2,199 | 2,150 | 2,168 | 1,400 | 2,168 |
| 2024-06-10 | 2,140 | 2,180 | 2,127 | 2,180 | 600 | 2,180 |
| 2024-06-07 | 2,146 | 2,152 | 2,130 | 2,141 | 4,400 | 2,141 |
| 2024-06-06 | 2,150 | 2,150 | 2,138 | 2,138 | 300 | 2,138 |
| 2024-06-05 | 2,142 | 2,142 | 2,142 | 2,142 | 300 | 2,142 |
| 2024-06-04 | - | - | - | 2,140 | - | 2,140 |
| 2024-06-03 | - | - | - | 2,140 | - | 2,140 |
| 2024-05-31 | 2,160 | 2,160 | 2,112 | 2,140 | 300 | 2,140 |
| 2024-05-30 | 2,160 | 2,160 | 2,160 | 2,160 | 100 | 2,160 |
| 2024-05-29 | 2,142 | 2,163 | 2,142 | 2,163 | 500 | 2,163 |
| 2024-05-28 | 2,169 | 2,179 | 2,142 | 2,142 | 500 | 2,142 |
| 2024-05-27 | 2,148 | 2,150 | 2,133 | 2,150 | 1,300 | 2,150 |
| 2024-05-24 | 2,129 | 2,144 | 2,129 | 2,144 | 200 | 2,144 |
| 2024-05-23 | 2,139 | 2,139 | 2,121 | 2,121 | 400 | 2,121 |
| 2024-05-22 | 2,123 | 2,144 | 2,123 | 2,135 | 1,000 | 2,135 |
| 2024-05-21 | 2,148 | 2,148 | 2,147 | 2,147 | 200 | 2,147 |
| 2024-05-20 | 2,149 | 2,149 | 2,122 | 2,148 | 2,100 | 2,148 |
| 2024-05-17 | 2,189 | 2,189 | 2,121 | 2,121 | 1,700 | 2,121 |
| 2024-05-16 | 2,149 | 2,190 | 2,136 | 2,189 | 4,000 | 2,189 |
| 2024-05-15 | 2,076 | 2,119 | 2,076 | 2,080 | 600 | 2,080 |
| 2024-05-14 | 2,086 | 2,086 | 2,086 | 2,086 | 300 | 2,086 |
| 2024-05-13 | 2,072 | 2,086 | 2,072 | 2,086 | 400 | 2,086 |
| 2024-05-10 | 2,100 | 2,109 | 2,100 | 2,109 | 300 | 2,109 |
| 2024-05-09 | 2,108 | 2,108 | 2,108 | 2,108 | 100 | 2,108 |
| 2024-05-08 | - | - | - | 2,100 | - | 2,100 |
| 2024-05-07 | - | - | - | 2,100 | - | 2,100 |
| 2024-05-02 | 2,055 | 2,100 | 2,055 | 2,100 | 800 | 2,100 |
| 2024-05-01 | 2,061 | 2,061 | 2,050 | 2,050 | 300 | 2,050 |
| 2024-04-30 | 2,040 | 2,040 | 2,040 | 2,040 | 200 | 2,040 |
| 2024-04-26 | - | - | - | 2,034 | - | 2,034 |
| 2024-04-25 | - | - | - | 2,034 | - | 2,034 |
| 2024-04-24 | 2,034 | 2,034 | 2,034 | 2,034 | 200 | 2,034 |
| 2024-04-23 | - | - | - | 2,040 | - | 2,040 |
| 2024-04-22 | 2,003 | 2,040 | 2,003 | 2,040 | 3,000 | 2,040 |
| 2024-04-19 | 2,025 | 2,040 | 1,950 | 2,002 | 5,600 | 2,002 |
| 2024-04-18 | - | - | - | 2,059 | - | 2,059 |
| 2024-04-17 | - | - | - | 2,059 | - | 2,059 |
| 2024-04-16 | 2,039 | 2,059 | 2,039 | 2,059 | 3,100 | 2,059 |
| 2024-04-15 | 2,059 | 2,059 | 2,039 | 2,039 | 3,500 | 2,039 |
| 2024-04-12 | 2,070 | 2,070 | 2,060 | 2,060 | 300 | 2,060 |
| 2024-04-11 | 2,079 | 2,079 | 2,079 | 2,079 | 200 | 2,079 |
| 2024-04-10 | - | - | - | 2,081 | - | 2,081 |
| 2024-04-09 | - | - | - | 2,081 | - | 2,081 |
| 2024-04-08 | 2,070 | 2,109 | 2,041 | 2,081 | 600 | 2,081 |
| 2024-04-05 | 2,055 | 2,063 | 2,055 | 2,063 | 1,500 | 2,063 |
| 2024-04-04 | 2,122 | 2,122 | 2,036 | 2,036 | 300 | 2,036 |
| 2024-04-03 | 2,128 | 2,128 | 2,118 | 2,118 | 300 | 2,118 |
| 2024-04-02 | 2,030 | 2,159 | 2,028 | 2,138 | 2,300 | 2,138 |
| 2024-04-01 | 1,985 | 2,030 | 1,985 | 2,030 | 1,300 | 2,030 |
| 2024-03-29 | 2,019 | 2,029 | 1,996 | 1,996 | 1,100 | 1,996 |
| 2024-03-28 | 1,983 | 2,040 | 1,983 | 2,019 | 900 | 2,019 |
| 2024-03-27 | 2,032 | 2,032 | 2,019 | 2,031 | 2,400 | 2,031 |
| 2024-03-26 | 2,035 | 2,035 | 2,020 | 2,020 | 1,600 | 2,020 |
| 2024-03-25 | 2,037 | 2,050 | 2,035 | 2,035 | 3,200 | 2,035 |
| 2024-03-22 | 1,992 | 2,040 | 1,992 | 2,015 | 4,100 | 2,015 |
| 2024-03-21 | 1,967 | 1,993 | 1,950 | 1,992 | 2,900 | 1,992 |
| 2024-03-19 | 1,998 | 1,999 | 1,957 | 1,967 | 3,300 | 1,967 |
| 2024-03-18 | 1,994 | 1,999 | 1,990 | 1,999 | 2,600 | 1,999 |
| 2024-03-15 | 1,998 | 1,998 | 1,966 | 1,990 | 3,300 | 1,990 |
| 2024-03-14 | 1,951 | 2,000 | 1,949 | 1,988 | 5,800 | 1,988 |
| 2024-03-13 | 1,921 | 1,947 | 1,920 | 1,947 | 2,700 | 1,947 |
| 2024-03-12 | 1,910 | 1,929 | 1,909 | 1,929 | 2,200 | 1,929 |
| 2024-03-11 | 1,904 | 1,927 | 1,901 | 1,910 | 1,900 | 1,910 |
| 2024-03-08 | 1,921 | 1,921 | 1,891 | 1,896 | 2,200 | 1,896 |
| 2024-03-07 | 1,880 | 1,920 | 1,880 | 1,919 | 900 | 1,919 |
| 2024-03-06 | 1,890 | 1,920 | 1,854 | 1,855 | 900 | 1,855 |
| 2024-03-05 | 1,894 | 1,894 | 1,880 | 1,880 | 400 | 1,880 |
| 2024-03-04 | 1,895 | 1,895 | 1,895 | 1,895 | 400 | 1,895 |
| 2024-03-01 | 1,937 | 1,937 | 1,889 | 1,890 | 800 | 1,890 |
| 2024-02-29 | 1,910 | 1,910 | 1,905 | 1,905 | 300 | 1,905 |
| 2024-02-28 | 1,912 | 1,943 | 1,911 | 1,912 | 1,000 | 1,912 |
| 2024-02-27 | 1,950 | 1,950 | 1,900 | 1,950 | 2,400 | 1,950 |
| 2024-02-26 | 1,876 | 1,950 | 1,876 | 1,950 | 10,400 | 1,950 |
| 2024-02-22 | 1,823 | 1,840 | 1,819 | 1,819 | 1,700 | 1,819 |
| 2024-02-21 | 1,845 | 1,849 | 1,840 | 1,840 | 300 | 1,840 |
| 2024-02-20 | - | - | - | 1,848 | - | 1,848 |
| 2024-02-19 | 1,836 | 1,850 | 1,836 | 1,848 | 500 | 1,848 |
| 2024-02-16 | 1,850 | 1,850 | 1,830 | 1,830 | 1,300 | 1,830 |
| 2024-02-15 | 1,850 | 1,851 | 1,850 | 1,850 | 1,300 | 1,850 |
| 2024-02-14 | 1,850 | 1,864 | 1,849 | 1,850 | 2,800 | 1,850 |
| 2024-02-13 | - | - | - | 1,850 | - | 1,850 |
| 2024-02-09 | 1,850 | 1,850 | 1,850 | 1,850 | 300 | 1,850 |
| 2024-02-08 | 1,859 | 1,859 | 1,840 | 1,859 | 1,700 | 1,859 |
| 2024-02-07 | 1,879 | 1,879 | 1,850 | 1,860 | 2,200 | 1,860 |
| 2024-02-06 | 1,855 | 1,855 | 1,855 | 1,855 | 1,100 | 1,855 |
| 2024-02-05 | 1,881 | 1,881 | 1,851 | 1,852 | 1,500 | 1,852 |
| 2024-02-02 | 1,899 | 1,900 | 1,870 | 1,898 | 3,100 | 1,898 |
| 2024-02-01 | 1,850 | 1,880 | 1,849 | 1,873 | 1,600 | 1,873 |
| 2024-01-31 | 1,850 | 1,850 | 1,823 | 1,850 | 800 | 1,850 |
| 2024-01-30 | 1,885 | 1,885 | 1,850 | 1,850 | 600 | 1,850 |
| 2024-01-29 | 1,877 | 1,879 | 1,818 | 1,818 | 2,700 | 1,818 |
| 2024-01-26 | 1,904 | 1,904 | 1,900 | 1,900 | 600 | 1,900 |
| 2024-01-25 | 1,904 | 1,904 | 1,904 | 1,904 | 100 | 1,904 |
| 2024-01-24 | 1,883 | 1,905 | 1,883 | 1,905 | 1,100 | 1,905 |
| 2024-01-23 | 1,910 | 1,910 | 1,901 | 1,901 | 400 | 1,901 |
| 2024-01-22 | 1,906 | 1,908 | 1,906 | 1,908 | 500 | 1,908 |
| 2024-01-19 | 1,901 | 1,907 | 1,883 | 1,905 | 500 | 1,905 |
| 2024-01-18 | 1,878 | 1,901 | 1,878 | 1,900 | 1,300 | 1,900 |
| 2024-01-17 | 1,900 | 1,900 | 1,899 | 1,900 | 2,200 | 1,900 |
| 2024-01-16 | 1,880 | 1,881 | 1,874 | 1,874 | 500 | 1,874 |
| 2024-01-15 | - | - | - | 1,879 | - | 1,879 |
| 2024-01-12 | 1,846 | 1,885 | 1,846 | 1,879 | 1,000 | 1,879 |
| 2024-01-11 | 1,859 | 1,886 | 1,849 | 1,865 | 1,000 | 1,865 |
| 2024-01-10 | 1,835 | 1,864 | 1,835 | 1,862 | 500 | 1,862 |
| 2024-01-09 | 1,825 | 1,865 | 1,825 | 1,831 | 2,600 | 1,831 |
| 2024-01-05 | 1,830 | 1,830 | 1,790 | 1,824 | 500 | 1,824 |
| 2024-01-04 | 1,811 | 1,828 | 1,797 | 1,797 | 800 | 1,797 |
分割・併合履歴 ： [2007-08-01]1株→0.999株 [2007-05-02]1株→1.002株 [1991-09-25]1株→1.3株
