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
2025-07-032,3332,3402,3252,3401,3002,340
2025-07-022,3572,3572,3312,3311,1002,331
2025-07-012,3182,3572,3182,3579002,357
2025-06-302,3652,3652,2992,3201,8002,320
2025-06-272,3742,3742,3652,3651,9002,365
2025-06-262,3742,3742,3742,3744002,374
2025-06-252,3752,3752,3752,3751002,375
2025-06-242,3552,3752,3302,3751,2002,375
2025-06-232,3322,3322,3212,3213002,321
2025-06-20---2,349-2,349
2025-06-19---2,349-2,349
2025-06-182,3502,3502,3492,3492,5002,349
2025-06-17---2,351-2,351
2025-06-162,3642,3642,3502,3514002,351
2025-06-13---2,378-2,378
2025-06-122,3782,3782,3782,3789002,378
2025-06-112,3572,3912,3552,3783,0002,378
2025-06-102,3792,3802,3532,3552,0002,355
2025-06-092,3782,3812,3382,3801,3002,380
2025-06-062,3302,3302,3152,3309002,330
2025-06-052,3462,3462,3462,3465002,346
2025-06-042,3652,3652,3502,3501,1002,350
2025-06-032,3302,3522,3302,3525002,352
2025-06-02---2,327-2,327
2025-05-302,3222,3272,3042,3273002,327
2025-05-292,3042,3122,3042,3123002,312
2025-05-282,3672,3672,3042,3302,8002,330
2025-05-272,3212,3212,3212,3211,1002,321
2025-05-262,3442,3702,3212,3211,2002,321
2025-05-232,3302,3492,3152,3157002,315
2025-05-222,2942,3462,2892,3052,4002,305
2025-05-212,3222,3762,3012,3013,8002,301
2025-05-202,3762,3802,3012,3013,8002,301
2025-05-192,4192,4202,3612,36115,0002,361
2025-05-162,4162,6432,4002,61910,5002,619
2025-05-152,3772,3772,3542,3575002,357
2025-05-142,3822,3822,3512,3523002,352
2025-05-132,3722,3852,3502,3821,3002,382
2025-05-122,3452,3502,3272,3509002,350
2025-05-092,3352,3352,3202,3203002,320
2025-05-082,3302,3302,3002,3101,7002,310
2025-05-072,2792,3302,2792,3301,2002,330
2025-05-022,3292,3292,3292,3292002,329
2025-05-012,3792,3792,3292,3292002,329
2025-04-302,3662,3662,3662,3662002,366
2025-04-282,3702,3712,3212,3669002,366
2025-04-252,3202,3202,3202,3201002,320
2025-04-242,3362,3362,3362,3362002,336
2025-04-232,3522,3592,3502,3506002,350
2025-04-222,3502,3502,3022,3022002,302
2025-04-212,3212,3212,3212,3212002,321
2025-04-182,3002,3002,3002,3003002,300
2025-04-172,2682,3002,2682,3004002,300
2025-04-162,2802,2802,2612,2614002,261
2025-04-152,3202,3402,3202,3214002,321
2025-04-142,2982,3202,2982,3201,1002,320
2025-04-112,2982,2982,2482,2484002,248
2025-04-10---2,340-2,340
2025-04-09---2,340-2,340
2025-04-082,3402,3402,3402,3401002,340
2025-04-072,2162,3002,2062,2405,2002,240
2025-04-042,2442,2942,2002,2451,9002,245
2025-04-032,2502,3002,2492,2941,3002,294
2025-04-022,3002,3012,3002,3012002,301
2025-04-012,3802,3802,3052,3301,1002,330
2025-03-312,3162,3352,3062,3301,1002,330
2025-03-282,3182,3702,3162,3562,1002,356
2025-03-272,4192,4332,3962,4332,4002,433
2025-03-262,4082,4202,4082,4207002,420
2025-03-252,4202,4202,3682,3851,5002,385
2025-03-242,4102,4392,4002,4101,5002,410
2025-03-212,4482,4482,4102,4101,1002,410
2025-03-192,4092,4482,4092,4224,3002,422
2025-03-182,3222,3802,3222,3591,5002,359
2025-03-172,4322,4322,3222,3221,9002,322
2025-03-142,3982,4332,3822,3821,5002,382
2025-03-132,4202,4482,4132,4481,1002,448
2025-03-122,3672,3702,3672,3701,1002,370
2025-03-112,4002,4002,3502,4004002,400
2025-03-102,3822,4282,3042,4283,5002,428
2025-03-072,3852,3852,3852,3853002,385
2025-03-062,3852,3852,3802,3802,9002,380
2025-03-052,4052,4052,3802,3856002,385
2025-03-042,3802,4052,3802,4051,3002,405
2025-03-032,4092,4202,2992,4003,9002,400
2025-02-282,3462,3552,3002,3553,4002,355
2025-02-272,3492,3492,3202,3485002,348
2025-02-262,3722,3722,3102,3491,8002,349
2025-02-252,3502,3882,2992,3003,8002,300
2025-02-212,3002,4002,3002,3502,7002,350
2025-02-202,3182,4202,3002,3004,9002,300
2025-02-192,3102,3102,2402,3103,0002,310
2025-02-182,3152,3152,3122,3152,8002,315
2025-02-172,3002,3072,2982,3002,6002,300
2025-02-142,2492,2982,2492,2988002,298
2025-02-132,2402,3002,2402,2959002,295
2025-02-122,1392,2702,1392,2406,8002,240
2025-02-102,1402,1982,1402,1401,4002,140
2025-02-072,1372,1372,1352,1353002,135
2025-02-062,1122,1132,1002,1137002,113
2025-02-052,0892,1102,0792,11055,6002,110
2025-02-042,0662,0902,0662,0896002,089
2025-02-032,0942,0942,0662,0662002,066
2025-01-31---2,081-2,081
2025-01-302,0812,0812,0812,0811002,081
2025-01-292,1072,1072,0822,0824002,082
2025-01-282,0812,1232,0812,1235002,123
2025-01-272,0872,0892,0802,0801,4002,080
2025-01-242,0652,0872,0512,0874002,087
2025-01-232,0502,0502,0492,0494002,049
2025-01-222,0802,0802,0502,0501,3002,050
2025-01-212,0522,0652,0502,0651,7002,065
2025-01-202,0982,1002,0502,0752,8002,075
2025-01-172,0802,0852,0802,0854002,085
2025-01-162,0882,1002,0702,0931,3002,093
2025-01-152,0852,1132,0652,1006002,100
2025-01-142,1102,1142,0992,0992,5002,099
2025-01-102,1452,1452,1202,1208002,120
2025-01-09---2,145-2,145
2025-01-082,1522,1522,1452,1451,0002,145
2025-01-072,1702,1752,1682,1685002,168
2025-01-062,1432,1952,1432,1703,8002,170

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