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
2022-08-151,5991,6051,5991,6051,3001,605
2022-08-121,6011,6041,5991,5994,3001,599
2022-08-101,5941,6001,5891,6003,5001,600
2022-08-09---1,603-1,603
2022-08-081,6011,6031,6011,6032,3001,603
2022-08-051,6081,6081,6081,6081001,608
2022-08-04---1,607-1,607
2022-08-03---1,607-1,607
2022-08-021,6071,6071,6071,6071001,607
2022-08-011,6211,6211,6111,6112001,611
2022-07-29---1,620-1,620
2022-07-28---1,620-1,620
2022-07-271,6141,6211,6141,6207,2001,620
2022-07-261,6291,6301,6201,6201,8001,620
2022-07-25---1,620-1,620
2022-07-221,6321,6321,6191,6201,9001,620
2022-07-211,6341,6421,6321,6401,6001,640
2022-07-201,6151,6241,6151,6243001,624
2022-07-191,6151,6151,6151,6151001,615
2022-07-151,6041,6151,6041,6153001,615
2022-07-141,6041,6081,6041,6083001,608
2022-07-131,6061,6211,6061,6211,3001,621
2022-07-121,6101,6101,5701,6001,5001,600
2022-07-111,6011,6101,6001,6104,3001,610
2022-07-081,6071,6101,6071,6103001,610
2022-07-07---1,633-1,633
2022-07-061,6251,6331,6251,6332,1001,633
2022-07-051,6241,6241,6241,6242,1001,624
2022-07-041,5971,6251,5971,6253,8001,625
2022-07-011,6231,6231,6231,6231001,623
2022-06-301,6231,6231,6231,6239001,623
2022-06-291,6231,6231,6231,6233001,623
2022-06-28---1,600-1,600
2022-06-27---1,600-1,600
2022-06-24---1,600-1,600
2022-06-231,5981,6331,5981,6001,2001,600
2022-06-221,5951,6011,5941,6011,8001,601
2022-06-211,5981,6001,5921,5924,7001,592
2022-06-201,6191,6191,5411,5995,5001,599
2022-06-171,5991,6281,5991,6283001,628
2022-06-161,6021,6101,6011,6109001,610
2022-06-151,6011,6011,6011,6011001,601
2022-06-141,6141,6201,6141,6208001,620
2022-06-131,6331,6331,6131,6301,0001,630
2022-06-101,6201,6331,6101,6332,2001,633
2022-06-091,6101,6191,6081,6104,0001,610
2022-06-081,5941,6081,5901,6081,4001,608
2022-06-071,6121,6121,6121,6123001,612
2022-06-06---1,613-1,613
2022-06-031,5941,6161,5941,6131,4001,613
2022-06-021,5951,6101,5951,6102,6001,610
2022-06-011,6001,6101,6001,6012,4001,601
2022-05-311,5801,6021,5561,6013,6001,601
2022-05-301,5981,6041,5801,6044,8001,604
2022-05-271,5901,6001,5891,5903,6001,590
2022-05-261,6241,6241,5631,5873,9001,587
2022-05-251,5891,6251,5631,6256,7001,625
2022-05-241,5481,6421,5471,62835,5001,628
2022-05-231,6951,6951,5251,54768,3001,547
2022-05-201,3951,3951,3951,3952001,395
2022-05-191,3961,3961,3961,3961001,396
2022-05-18---1,400-1,400
2022-05-171,4201,4201,4001,4001,2001,400
2022-05-161,4221,4221,4201,4208001,420
2022-05-131,4211,4211,4211,4211001,421
2022-05-12---1,451-1,451
2022-05-111,4371,4511,4371,4514001,451
2022-05-101,4321,4511,4321,4371,8001,437
2022-05-09---1,447-1,447
2022-05-06---1,447-1,447
2022-05-021,4361,4471,4361,4475001,447
2022-04-28---1,466-1,466
2022-04-27---1,466-1,466
2022-04-261,4661,4661,4661,4662001,466
2022-04-25---1,466-1,466
2022-04-221,4661,4661,4661,4661001,466
2022-04-211,4961,4961,4961,4961001,496
2022-04-201,4981,4981,4981,4981001,498
2022-04-19---1,496-1,496
2022-04-18---1,496-1,496
2022-04-15---1,496-1,496
2022-04-141,4361,4961,4361,4961,7001,496
2022-04-131,4411,4661,4411,4661,8001,466
2022-04-121,4601,4601,4601,4603001,460
2022-04-111,4601,4601,4601,4604001,460
2022-04-081,4601,4601,4601,4601001,460
2022-04-071,4651,4651,4551,4601,4001,460
2022-04-061,4601,4621,4601,4624001,462
2022-04-05---1,468-1,468
2022-04-041,4691,4691,4641,4688001,468
2022-04-01---1,469-1,469
2022-03-31---1,469-1,469
2022-03-301,4691,4691,4691,4691001,469
2022-03-291,4551,4981,4451,4852,2001,485
2022-03-281,4481,4481,4461,4486001,448
2022-03-251,4111,4501,4101,4483,4001,448
2022-03-241,4021,4101,4021,4101,1001,410
2022-03-231,3841,4031,3841,4031,5001,403
2022-03-221,3871,3871,3831,3858001,385
2022-03-181,3811,3831,3801,3801,6001,380
2022-03-171,3831,3831,3801,3801,7001,380
2022-03-161,3791,3801,3771,3794,1001,379
2022-03-151,3761,3791,3731,37416,9001,374
2022-03-141,4341,4501,4211,4217,7001,421
2022-03-111,4951,4951,4941,4943001,494
2022-03-101,4511,4951,4511,4951,2001,495
2022-03-091,4401,4491,4401,4488001,448
2022-03-08---1,470-1,470
2022-03-071,4701,4701,4321,4701,6001,470
2022-03-041,5031,5101,4851,5106001,510
2022-03-03---1,540-1,540
2022-03-02---1,540-1,540
2022-03-01---1,540-1,540
2022-02-281,4801,5381,4801,5381,1001,538
2022-02-251,5101,5381,5101,5381,1001,538
2022-02-241,4801,4801,4801,4801,0001,480
2022-02-22---1,505-1,505
2022-02-211,4901,5121,4901,5051,4001,505
2022-02-181,5011,5101,5001,5091,7001,509
2022-02-171,5001,5001,5001,5008001,500
2022-02-161,5381,5381,5201,5204001,520
2022-02-151,4981,5101,4971,5101,5001,510
2022-02-141,5261,5261,5051,5051,3001,505
2022-02-101,5101,5261,5101,5261,1001,526
2022-02-091,5101,5371,5001,5372,9001,537
2022-02-081,5151,5151,4991,5095,1001,509
2022-02-07---1,509-1,509
2022-02-04---1,509-1,509
2022-02-031,5201,5201,5091,5091,1001,509
2022-02-021,5201,5201,5201,5201,1001,520
2022-02-011,5301,5301,5241,5249001,524
2022-01-311,5601,5771,5201,5301,7001,530
2022-01-281,5371,5371,5211,5221,3001,522
2022-01-271,5381,5381,5071,5371,3001,537
2022-01-261,5451,5451,5281,5393,4001,539
2022-01-251,5191,5451,5191,5452001,545
2022-01-241,5501,5591,5501,5591,1001,559
2022-01-211,5721,5751,5601,5601,4001,560
2022-01-20---1,579-1,579
2022-01-191,5821,5821,5761,5797001,579
2022-01-181,5801,5901,5801,5902001,590
2022-01-171,5881,5901,5881,5902,9001,590
2022-01-141,6001,6001,5901,5902,0001,590
2022-01-131,6001,6001,6001,6001001,600
2022-01-121,6041,6041,6001,6002,1001,600
2022-01-111,6081,6291,6021,6024001,602
2022-01-071,6101,6481,5861,6481,3001,648
2022-01-061,5941,6541,5941,6541,4001,654
2022-01-051,6011,6511,6011,6511,6001,651
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