2814 佐藤食品工業(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-08-15 | 1,599 | 1,605 | 1,599 | 1,605 | 1,300 | 1,605 |
| 2022-08-12 | 1,601 | 1,604 | 1,599 | 1,599 | 4,300 | 1,599 |
| 2022-08-10 | 1,594 | 1,600 | 1,589 | 1,600 | 3,500 | 1,600 |
| 2022-08-09 | - | - | - | 1,603 | - | 1,603 |
| 2022-08-08 | 1,601 | 1,603 | 1,601 | 1,603 | 2,300 | 1,603 |
| 2022-08-05 | 1,608 | 1,608 | 1,608 | 1,608 | 100 | 1,608 |
| 2022-08-04 | - | - | - | 1,607 | - | 1,607 |
| 2022-08-03 | - | - | - | 1,607 | - | 1,607 |
| 2022-08-02 | 1,607 | 1,607 | 1,607 | 1,607 | 100 | 1,607 |
| 2022-08-01 | 1,621 | 1,621 | 1,611 | 1,611 | 200 | 1,611 |
| 2022-07-29 | - | - | - | 1,620 | - | 1,620 |
| 2022-07-28 | - | - | - | 1,620 | - | 1,620 |
| 2022-07-27 | 1,614 | 1,621 | 1,614 | 1,620 | 7,200 | 1,620 |
| 2022-07-26 | 1,629 | 1,630 | 1,620 | 1,620 | 1,800 | 1,620 |
| 2022-07-25 | - | - | - | 1,620 | - | 1,620 |
| 2022-07-22 | 1,632 | 1,632 | 1,619 | 1,620 | 1,900 | 1,620 |
| 2022-07-21 | 1,634 | 1,642 | 1,632 | 1,640 | 1,600 | 1,640 |
| 2022-07-20 | 1,615 | 1,624 | 1,615 | 1,624 | 300 | 1,624 |
| 2022-07-19 | 1,615 | 1,615 | 1,615 | 1,615 | 100 | 1,615 |
| 2022-07-15 | 1,604 | 1,615 | 1,604 | 1,615 | 300 | 1,615 |
| 2022-07-14 | 1,604 | 1,608 | 1,604 | 1,608 | 300 | 1,608 |
| 2022-07-13 | 1,606 | 1,621 | 1,606 | 1,621 | 1,300 | 1,621 |
| 2022-07-12 | 1,610 | 1,610 | 1,570 | 1,600 | 1,500 | 1,600 |
| 2022-07-11 | 1,601 | 1,610 | 1,600 | 1,610 | 4,300 | 1,610 |
| 2022-07-08 | 1,607 | 1,610 | 1,607 | 1,610 | 300 | 1,610 |
| 2022-07-07 | - | - | - | 1,633 | - | 1,633 |
| 2022-07-06 | 1,625 | 1,633 | 1,625 | 1,633 | 2,100 | 1,633 |
| 2022-07-05 | 1,624 | 1,624 | 1,624 | 1,624 | 2,100 | 1,624 |
| 2022-07-04 | 1,597 | 1,625 | 1,597 | 1,625 | 3,800 | 1,625 |
| 2022-07-01 | 1,623 | 1,623 | 1,623 | 1,623 | 100 | 1,623 |
| 2022-06-30 | 1,623 | 1,623 | 1,623 | 1,623 | 900 | 1,623 |
| 2022-06-29 | 1,623 | 1,623 | 1,623 | 1,623 | 300 | 1,623 |
| 2022-06-28 | - | - | - | 1,600 | - | 1,600 |
| 2022-06-27 | - | - | - | 1,600 | - | 1,600 |
| 2022-06-24 | - | - | - | 1,600 | - | 1,600 |
| 2022-06-23 | 1,598 | 1,633 | 1,598 | 1,600 | 1,200 | 1,600 |
| 2022-06-22 | 1,595 | 1,601 | 1,594 | 1,601 | 1,800 | 1,601 |
| 2022-06-21 | 1,598 | 1,600 | 1,592 | 1,592 | 4,700 | 1,592 |
| 2022-06-20 | 1,619 | 1,619 | 1,541 | 1,599 | 5,500 | 1,599 |
| 2022-06-17 | 1,599 | 1,628 | 1,599 | 1,628 | 300 | 1,628 |
| 2022-06-16 | 1,602 | 1,610 | 1,601 | 1,610 | 900 | 1,610 |
| 2022-06-15 | 1,601 | 1,601 | 1,601 | 1,601 | 100 | 1,601 |
| 2022-06-14 | 1,614 | 1,620 | 1,614 | 1,620 | 800 | 1,620 |
| 2022-06-13 | 1,633 | 1,633 | 1,613 | 1,630 | 1,000 | 1,630 |
| 2022-06-10 | 1,620 | 1,633 | 1,610 | 1,633 | 2,200 | 1,633 |
| 2022-06-09 | 1,610 | 1,619 | 1,608 | 1,610 | 4,000 | 1,610 |
| 2022-06-08 | 1,594 | 1,608 | 1,590 | 1,608 | 1,400 | 1,608 |
| 2022-06-07 | 1,612 | 1,612 | 1,612 | 1,612 | 300 | 1,612 |
| 2022-06-06 | - | - | - | 1,613 | - | 1,613 |
| 2022-06-03 | 1,594 | 1,616 | 1,594 | 1,613 | 1,400 | 1,613 |
| 2022-06-02 | 1,595 | 1,610 | 1,595 | 1,610 | 2,600 | 1,610 |
| 2022-06-01 | 1,600 | 1,610 | 1,600 | 1,601 | 2,400 | 1,601 |
| 2022-05-31 | 1,580 | 1,602 | 1,556 | 1,601 | 3,600 | 1,601 |
| 2022-05-30 | 1,598 | 1,604 | 1,580 | 1,604 | 4,800 | 1,604 |
| 2022-05-27 | 1,590 | 1,600 | 1,589 | 1,590 | 3,600 | 1,590 |
| 2022-05-26 | 1,624 | 1,624 | 1,563 | 1,587 | 3,900 | 1,587 |
| 2022-05-25 | 1,589 | 1,625 | 1,563 | 1,625 | 6,700 | 1,625 |
| 2022-05-24 | 1,548 | 1,642 | 1,547 | 1,628 | 35,500 | 1,628 |
| 2022-05-23 | 1,695 | 1,695 | 1,525 | 1,547 | 68,300 | 1,547 |
| 2022-05-20 | 1,395 | 1,395 | 1,395 | 1,395 | 200 | 1,395 |
| 2022-05-19 | 1,396 | 1,396 | 1,396 | 1,396 | 100 | 1,396 |
| 2022-05-18 | - | - | - | 1,400 | - | 1,400 |
| 2022-05-17 | 1,420 | 1,420 | 1,400 | 1,400 | 1,200 | 1,400 |
| 2022-05-16 | 1,422 | 1,422 | 1,420 | 1,420 | 800 | 1,420 |
| 2022-05-13 | 1,421 | 1,421 | 1,421 | 1,421 | 100 | 1,421 |
| 2022-05-12 | - | - | - | 1,451 | - | 1,451 |
| 2022-05-11 | 1,437 | 1,451 | 1,437 | 1,451 | 400 | 1,451 |
| 2022-05-10 | 1,432 | 1,451 | 1,432 | 1,437 | 1,800 | 1,437 |
| 2022-05-09 | - | - | - | 1,447 | - | 1,447 |
| 2022-05-06 | - | - | - | 1,447 | - | 1,447 |
| 2022-05-02 | 1,436 | 1,447 | 1,436 | 1,447 | 500 | 1,447 |
| 2022-04-28 | - | - | - | 1,466 | - | 1,466 |
| 2022-04-27 | - | - | - | 1,466 | - | 1,466 |
| 2022-04-26 | 1,466 | 1,466 | 1,466 | 1,466 | 200 | 1,466 |
| 2022-04-25 | - | - | - | 1,466 | - | 1,466 |
| 2022-04-22 | 1,466 | 1,466 | 1,466 | 1,466 | 100 | 1,466 |
| 2022-04-21 | 1,496 | 1,496 | 1,496 | 1,496 | 100 | 1,496 |
| 2022-04-20 | 1,498 | 1,498 | 1,498 | 1,498 | 100 | 1,498 |
| 2022-04-19 | - | - | - | 1,496 | - | 1,496 |
| 2022-04-18 | - | - | - | 1,496 | - | 1,496 |
| 2022-04-15 | - | - | - | 1,496 | - | 1,496 |
| 2022-04-14 | 1,436 | 1,496 | 1,436 | 1,496 | 1,700 | 1,496 |
| 2022-04-13 | 1,441 | 1,466 | 1,441 | 1,466 | 1,800 | 1,466 |
| 2022-04-12 | 1,460 | 1,460 | 1,460 | 1,460 | 300 | 1,460 |
| 2022-04-11 | 1,460 | 1,460 | 1,460 | 1,460 | 400 | 1,460 |
| 2022-04-08 | 1,460 | 1,460 | 1,460 | 1,460 | 100 | 1,460 |
| 2022-04-07 | 1,465 | 1,465 | 1,455 | 1,460 | 1,400 | 1,460 |
| 2022-04-06 | 1,460 | 1,462 | 1,460 | 1,462 | 400 | 1,462 |
| 2022-04-05 | - | - | - | 1,468 | - | 1,468 |
| 2022-04-04 | 1,469 | 1,469 | 1,464 | 1,468 | 800 | 1,468 |
| 2022-04-01 | - | - | - | 1,469 | - | 1,469 |
| 2022-03-31 | - | - | - | 1,469 | - | 1,469 |
| 2022-03-30 | 1,469 | 1,469 | 1,469 | 1,469 | 100 | 1,469 |
| 2022-03-29 | 1,455 | 1,498 | 1,445 | 1,485 | 2,200 | 1,485 |
| 2022-03-28 | 1,448 | 1,448 | 1,446 | 1,448 | 600 | 1,448 |
| 2022-03-25 | 1,411 | 1,450 | 1,410 | 1,448 | 3,400 | 1,448 |
| 2022-03-24 | 1,402 | 1,410 | 1,402 | 1,410 | 1,100 | 1,410 |
| 2022-03-23 | 1,384 | 1,403 | 1,384 | 1,403 | 1,500 | 1,403 |
| 2022-03-22 | 1,387 | 1,387 | 1,383 | 1,385 | 800 | 1,385 |
| 2022-03-18 | 1,381 | 1,383 | 1,380 | 1,380 | 1,600 | 1,380 |
| 2022-03-17 | 1,383 | 1,383 | 1,380 | 1,380 | 1,700 | 1,380 |
| 2022-03-16 | 1,379 | 1,380 | 1,377 | 1,379 | 4,100 | 1,379 |
| 2022-03-15 | 1,376 | 1,379 | 1,373 | 1,374 | 16,900 | 1,374 |
| 2022-03-14 | 1,434 | 1,450 | 1,421 | 1,421 | 7,700 | 1,421 |
| 2022-03-11 | 1,495 | 1,495 | 1,494 | 1,494 | 300 | 1,494 |
| 2022-03-10 | 1,451 | 1,495 | 1,451 | 1,495 | 1,200 | 1,495 |
| 2022-03-09 | 1,440 | 1,449 | 1,440 | 1,448 | 800 | 1,448 |
| 2022-03-08 | - | - | - | 1,470 | - | 1,470 |
| 2022-03-07 | 1,470 | 1,470 | 1,432 | 1,470 | 1,600 | 1,470 |
| 2022-03-04 | 1,503 | 1,510 | 1,485 | 1,510 | 600 | 1,510 |
| 2022-03-03 | - | - | - | 1,540 | - | 1,540 |
| 2022-03-02 | - | - | - | 1,540 | - | 1,540 |
| 2022-03-01 | - | - | - | 1,540 | - | 1,540 |
| 2022-02-28 | 1,480 | 1,538 | 1,480 | 1,538 | 1,100 | 1,538 |
| 2022-02-25 | 1,510 | 1,538 | 1,510 | 1,538 | 1,100 | 1,538 |
| 2022-02-24 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,480 |
| 2022-02-22 | - | - | - | 1,505 | - | 1,505 |
| 2022-02-21 | 1,490 | 1,512 | 1,490 | 1,505 | 1,400 | 1,505 |
| 2022-02-18 | 1,501 | 1,510 | 1,500 | 1,509 | 1,700 | 1,509 |
| 2022-02-17 | 1,500 | 1,500 | 1,500 | 1,500 | 800 | 1,500 |
| 2022-02-16 | 1,538 | 1,538 | 1,520 | 1,520 | 400 | 1,520 |
| 2022-02-15 | 1,498 | 1,510 | 1,497 | 1,510 | 1,500 | 1,510 |
| 2022-02-14 | 1,526 | 1,526 | 1,505 | 1,505 | 1,300 | 1,505 |
| 2022-02-10 | 1,510 | 1,526 | 1,510 | 1,526 | 1,100 | 1,526 |
| 2022-02-09 | 1,510 | 1,537 | 1,500 | 1,537 | 2,900 | 1,537 |
| 2022-02-08 | 1,515 | 1,515 | 1,499 | 1,509 | 5,100 | 1,509 |
| 2022-02-07 | - | - | - | 1,509 | - | 1,509 |
| 2022-02-04 | - | - | - | 1,509 | - | 1,509 |
| 2022-02-03 | 1,520 | 1,520 | 1,509 | 1,509 | 1,100 | 1,509 |
| 2022-02-02 | 1,520 | 1,520 | 1,520 | 1,520 | 1,100 | 1,520 |
| 2022-02-01 | 1,530 | 1,530 | 1,524 | 1,524 | 900 | 1,524 |
| 2022-01-31 | 1,560 | 1,577 | 1,520 | 1,530 | 1,700 | 1,530 |
| 2022-01-28 | 1,537 | 1,537 | 1,521 | 1,522 | 1,300 | 1,522 |
| 2022-01-27 | 1,538 | 1,538 | 1,507 | 1,537 | 1,300 | 1,537 |
| 2022-01-26 | 1,545 | 1,545 | 1,528 | 1,539 | 3,400 | 1,539 |
| 2022-01-25 | 1,519 | 1,545 | 1,519 | 1,545 | 200 | 1,545 |
| 2022-01-24 | 1,550 | 1,559 | 1,550 | 1,559 | 1,100 | 1,559 |
| 2022-01-21 | 1,572 | 1,575 | 1,560 | 1,560 | 1,400 | 1,560 |
| 2022-01-20 | - | - | - | 1,579 | - | 1,579 |
| 2022-01-19 | 1,582 | 1,582 | 1,576 | 1,579 | 700 | 1,579 |
| 2022-01-18 | 1,580 | 1,590 | 1,580 | 1,590 | 200 | 1,590 |
| 2022-01-17 | 1,588 | 1,590 | 1,588 | 1,590 | 2,900 | 1,590 |
| 2022-01-14 | 1,600 | 1,600 | 1,590 | 1,590 | 2,000 | 1,590 |
| 2022-01-13 | 1,600 | 1,600 | 1,600 | 1,600 | 100 | 1,600 |
| 2022-01-12 | 1,604 | 1,604 | 1,600 | 1,600 | 2,100 | 1,600 |
| 2022-01-11 | 1,608 | 1,629 | 1,602 | 1,602 | 400 | 1,602 |
| 2022-01-07 | 1,610 | 1,648 | 1,586 | 1,648 | 1,300 | 1,648 |
| 2022-01-06 | 1,594 | 1,654 | 1,594 | 1,654 | 1,400 | 1,654 |
| 2022-01-05 | 1,601 | 1,651 | 1,601 | 1,651 | 1,600 | 1,651 |
| 2022-01-04 | - | - | - | 1,659 | - | 1,659 |
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
