2814 佐藤食品工業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-04-201,5991,5991,5991,5992001,599
2021-04-191,6281,6281,5971,6005,7001,600
2021-04-161,6211,6211,6031,6033001,603
2021-04-151,6341,6341,6341,6343001,634
2021-04-141,6151,6151,6021,6155001,615
2021-04-131,6111,6111,6001,6002,5001,600
2021-04-121,6021,6021,6011,6013001,601
2021-04-091,6151,6151,6021,6024001,602
2021-04-081,6101,6101,6041,6056001,605
2021-04-071,6111,6141,6111,6136001,613
2021-04-061,6161,6241,6101,6101,9001,610
2021-04-05---1,642-1,642
2021-04-02---1,642-1,642
2021-04-011,6421,6421,6421,6421001,642
2021-03-311,6261,6261,6151,6153001,615
2021-03-301,6451,6451,6011,6237001,623
2021-03-291,6371,6401,6251,6261,1001,626
2021-03-261,6351,6351,6251,6252001,625
2021-03-251,6251,6261,6251,6255001,625
2021-03-241,6261,6261,6251,6256001,625
2021-03-231,6261,6341,6261,6342001,634
2021-03-221,6441,6441,6181,6251,1001,625
2021-03-191,6111,6301,6111,6306001,630
2021-03-181,6251,6251,6111,6181,4001,618
2021-03-171,6061,6061,6061,6069001,606
2021-03-161,6341,6341,6061,6064001,606
2021-03-151,6191,6201,6181,6181,2001,618
2021-03-121,6041,6181,6031,6188001,618
2021-03-111,6151,6161,6101,6103,3001,610
2021-03-101,6301,6301,6121,6132,8001,613
2021-03-091,6101,6101,6101,6101001,610
2021-03-081,6181,6181,6031,6108001,610
2021-03-051,6031,6031,6031,6031,0001,603
2021-03-041,6031,6031,6031,6033001,603
2021-03-031,6031,6041,6031,6039001,603
2021-03-021,6021,6101,6021,6026001,602
2021-03-011,6091,6201,6051,6101,7001,610
2021-02-261,6211,6211,6101,6103,0001,610
2021-02-251,6211,6211,6211,6211001,621
2021-02-241,6161,6261,6161,6263001,626
2021-02-221,6261,6261,6101,6161,4001,616
2021-02-191,6181,6281,6171,6274001,627
2021-02-181,6381,6381,6171,6178001,617
2021-02-171,6241,6351,6241,6356001,635
2021-02-161,6191,6241,6191,62439,8001,624
2021-02-151,6451,6471,6141,6161,6001,616
2021-02-121,6111,6271,6111,61842,0001,618
2021-02-101,6131,6161,6131,6145001,614
2021-02-091,6161,6221,6121,62216,1001,622
2021-02-081,6151,6231,6151,6166001,616
2021-02-051,6201,6201,6201,6201001,620
2021-02-041,6281,6281,6171,6194001,619
2021-02-031,6201,6291,6201,6298001,629
2021-02-021,6201,6201,6101,6123,5001,612
2021-02-011,6131,6291,6131,61912,5001,619
2021-01-291,6131,6151,6131,6156001,615
2021-01-28---1,643-1,643
2021-01-271,6161,6431,6161,6432001,643
2021-01-261,6161,6161,6161,6163001,616
2021-01-25---1,616-1,616
2021-01-22---1,616-1,616
2021-01-211,6151,6171,6151,6165001,616
2021-01-201,6331,6331,6121,6159001,615
2021-01-191,6101,6331,6101,6332,5001,633
2021-01-181,6501,6501,6501,6503001,650
2021-01-151,6501,6501,6501,6502001,650
2021-01-141,6261,6391,6261,6397001,639
2021-01-131,6161,6241,6151,6241,3001,624
2021-01-12---1,623-1,623
2021-01-08---1,623-1,623
2021-01-071,6241,6241,6231,6232001,623
2021-01-061,6241,6241,6111,6204001,620
2021-01-051,6241,6241,6241,6241001,624
2021-01-041,6051,6201,6051,6051,4001,605

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