2814 佐藤食品工業(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-03-30 | 1,649 | 1,650 | 1,649 | 1,649 | 2,800 | 1,649 |
2023-03-29 | 1,650 | 1,650 | 1,649 | 1,650 | 400 | 1,650 |
2023-03-28 | 1,672 | 1,672 | 1,650 | 1,664 | 1,600 | 1,664 |
2023-03-27 | 1,646 | 1,672 | 1,646 | 1,672 | 1,200 | 1,672 |
2023-03-24 | 1,630 | 1,630 | 1,630 | 1,630 | 400 | 1,630 |
2023-03-23 | 1,638 | 1,638 | 1,630 | 1,630 | 700 | 1,630 |
2023-03-22 | 1,603 | 1,603 | 1,601 | 1,601 | 200 | 1,601 |
2023-03-20 | 1,618 | 1,618 | 1,618 | 1,618 | 300 | 1,618 |
2023-03-17 | 1,601 | 1,601 | 1,601 | 1,601 | 200 | 1,601 |
2023-03-16 | 1,602 | 1,602 | 1,601 | 1,601 | 800 | 1,601 |
2023-03-15 | 1,651 | 1,651 | 1,632 | 1,632 | 300 | 1,632 |
2023-03-14 | 1,700 | 1,700 | 1,621 | 1,639 | 1,700 | 1,639 |
2023-03-13 | 1,664 | 1,700 | 1,645 | 1,700 | 1,300 | 1,700 |
2023-03-10 | 1,679 | 1,679 | 1,677 | 1,677 | 1,200 | 1,677 |
2023-03-09 | 1,650 | 1,650 | 1,650 | 1,650 | 100 | 1,650 |
2023-03-08 | 1,622 | 1,649 | 1,622 | 1,649 | 1,200 | 1,649 |
2023-03-07 | 1,621 | 1,631 | 1,619 | 1,619 | 2,500 | 1,619 |
2023-03-06 | 1,650 | 1,661 | 1,645 | 1,661 | 2,200 | 1,661 |
2023-03-03 | - | - | - | 1,650 | - | 1,650 |
2023-03-02 | 1,632 | 1,650 | 1,632 | 1,650 | 3,100 | 1,650 |
2023-03-01 | 1,635 | 1,635 | 1,632 | 1,632 | 700 | 1,632 |
2023-02-28 | 1,624 | 1,624 | 1,623 | 1,623 | 400 | 1,623 |
2023-02-27 | 1,619 | 1,619 | 1,608 | 1,613 | 800 | 1,613 |
2023-02-24 | 1,600 | 1,600 | 1,600 | 1,600 | 100 | 1,600 |
2023-02-22 | - | - | - | 1,600 | - | 1,600 |
2023-02-21 | - | - | - | 1,600 | - | 1,600 |
2023-02-20 | 1,600 | 1,600 | 1,600 | 1,600 | 100 | 1,600 |
2023-02-17 | 1,599 | 1,600 | 1,599 | 1,600 | 1,100 | 1,600 |
2023-02-16 | 1,600 | 1,600 | 1,600 | 1,600 | 200 | 1,600 |
2023-02-15 | 1,601 | 1,601 | 1,601 | 1,601 | 800 | 1,601 |
2023-02-14 | - | - | - | 1,616 | - | 1,616 |
2023-02-13 | 1,615 | 1,616 | 1,607 | 1,616 | 1,100 | 1,616 |
2023-02-10 | - | - | - | 1,615 | - | 1,615 |
2023-02-09 | - | - | - | 1,615 | - | 1,615 |
2023-02-08 | 1,615 | 1,615 | 1,615 | 1,615 | 500 | 1,615 |
2023-02-07 | - | - | - | 1,615 | - | 1,615 |
2023-02-06 | - | - | - | 1,615 | - | 1,615 |
2023-02-03 | 1,615 | 1,615 | 1,615 | 1,615 | 200 | 1,615 |
2023-02-02 | 1,601 | 1,616 | 1,601 | 1,616 | 600 | 1,616 |
2023-02-01 | - | - | - | 1,600 | - | 1,600 |
2023-01-31 | - | - | - | 1,600 | - | 1,600 |
2023-01-30 | - | - | - | 1,600 | - | 1,600 |
2023-01-27 | 1,600 | 1,600 | 1,600 | 1,600 | 1,100 | 1,600 |
2023-01-26 | 1,615 | 1,615 | 1,601 | 1,601 | 600 | 1,601 |
2023-01-25 | 1,614 | 1,615 | 1,614 | 1,615 | 400 | 1,615 |
2023-01-24 | 1,590 | 1,590 | 1,590 | 1,590 | 100 | 1,590 |
2023-01-23 | - | - | - | 1,587 | - | 1,587 |
2023-01-20 | 1,587 | 1,587 | 1,587 | 1,587 | 100 | 1,587 |
2023-01-19 | 1,600 | 1,600 | 1,600 | 1,600 | 200 | 1,600 |
2023-01-18 | 1,600 | 1,606 | 1,600 | 1,606 | 1,100 | 1,606 |
2023-01-17 | - | - | - | 1,601 | - | 1,601 |
2023-01-16 | - | - | - | 1,601 | - | 1,601 |
2023-01-13 | - | - | - | 1,601 | - | 1,601 |
2023-01-12 | 1,601 | 1,601 | 1,601 | 1,601 | 100 | 1,601 |
2023-01-11 | - | - | - | 1,600 | - | 1,600 |
2023-01-10 | 1,600 | 1,603 | 1,599 | 1,600 | 1,100 | 1,600 |
2023-01-06 | - | - | - | 1,600 | - | 1,600 |
2023-01-05 | 1,600 | 1,600 | 1,590 | 1,600 | 2,000 | 1,600 |
2023-01-04 | - | - | - | 1,601 | - | 1,601 |
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