2814 佐藤食品工業(株) の時系列データ [2025年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2025-04-04	2,244	2,294	2,200	2,245	1,900	2,245
2025-04-03	2,250	2,300	2,249	2,294	1,300	2,294
2025-04-02	2,300	2,301	2,300	2,301	200	2,301
2025-04-01	2,380	2,380	2,305	2,330	1,100	2,330
2025-03-31	2,316	2,335	2,306	2,330	1,100	2,330
2025-03-28	2,318	2,370	2,316	2,356	2,100	2,356
2025-03-27	2,419	2,433	2,396	2,433	2,400	2,433
2025-03-26	2,408	2,420	2,408	2,420	700	2,420
2025-03-25	2,420	2,420	2,368	2,385	1,500	2,385
2025-03-24	2,410	2,439	2,400	2,410	1,500	2,410
2025-03-21	2,448	2,448	2,410	2,410	1,100	2,410
2025-03-19	2,409	2,448	2,409	2,422	4,300	2,422
2025-03-18	2,322	2,380	2,322	2,359	1,500	2,359
2025-03-17	2,432	2,432	2,322	2,322	1,900	2,322
2025-03-14	2,398	2,433	2,382	2,382	1,500	2,382
2025-03-13	2,420	2,448	2,413	2,448	1,100	2,448
2025-03-12	2,367	2,370	2,367	2,370	1,100	2,370
2025-03-11	2,400	2,400	2,350	2,400	400	2,400
2025-03-10	2,382	2,428	2,304	2,428	3,500	2,428
2025-03-07	2,385	2,385	2,385	2,385	300	2,385
2025-03-06	2,385	2,385	2,380	2,380	2,900	2,380
2025-03-05	2,405	2,405	2,380	2,385	600	2,385
2025-03-04	2,380	2,405	2,380	2,405	1,300	2,405
2025-03-03	2,409	2,420	2,299	2,400	3,900	2,400
2025-02-28	2,346	2,355	2,300	2,355	3,400	2,355
2025-02-27	2,349	2,349	2,320	2,348	500	2,348
2025-02-26	2,372	2,372	2,310	2,349	1,800	2,349
2025-02-25	2,350	2,388	2,299	2,300	3,800	2,300
2025-02-21	2,300	2,400	2,300	2,350	2,700	2,350
2025-02-20	2,318	2,420	2,300	2,300	4,900	2,300
2025-02-19	2,310	2,310	2,240	2,310	3,000	2,310
2025-02-18	2,315	2,315	2,312	2,315	2,800	2,315
2025-02-17	2,300	2,307	2,298	2,300	2,600	2,300
2025-02-14	2,249	2,298	2,249	2,298	800	2,298
2025-02-13	2,240	2,300	2,240	2,295	900	2,295
2025-02-12	2,139	2,270	2,139	2,240	6,800	2,240
2025-02-10	2,140	2,198	2,140	2,140	1,400	2,140
2025-02-07	2,137	2,137	2,135	2,135	300	2,135
2025-02-06	2,112	2,113	2,100	2,113	700	2,113
2025-02-05	2,089	2,110	2,079	2,110	55,600	2,110
2025-02-04	2,066	2,090	2,066	2,089	600	2,089
2025-02-03	2,094	2,094	2,066	2,066	200	2,066
2025-01-31	-	-	-	2,081	-	2,081
2025-01-30	2,081	2,081	2,081	2,081	100	2,081
2025-01-29	2,107	2,107	2,082	2,082	400	2,082
2025-01-28	2,081	2,123	2,081	2,123	500	2,123
2025-01-27	2,087	2,089	2,080	2,080	1,400	2,080
2025-01-24	2,065	2,087	2,051	2,087	400	2,087
2025-01-23	2,050	2,050	2,049	2,049	400	2,049
2025-01-22	2,080	2,080	2,050	2,050	1,300	2,050
2025-01-21	2,052	2,065	2,050	2,065	1,700	2,065
2025-01-20	2,098	2,100	2,050	2,075	2,800	2,075
2025-01-17	2,080	2,085	2,080	2,085	400	2,085
2025-01-16	2,088	2,100	2,070	2,093	1,300	2,093
2025-01-15	2,085	2,113	2,065	2,100	600	2,100
2025-01-14	2,110	2,114	2,099	2,099	2,500	2,099
2025-01-10	2,145	2,145	2,120	2,120	800	2,120
2025-01-09	-	-	-	2,145	-	2,145
2025-01-08	2,152	2,152	2,145	2,145	1,000	2,145
2025-01-07	2,170	2,175	2,168	2,168	500	2,168
2025-01-06	2,143	2,195	2,143	2,170	3,800	2,170

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

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30