2814 佐藤食品工業(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-05-172,1892,1892,1212,1211,7002,121
2024-05-162,1492,1902,1362,1894,0002,189
2024-05-152,0762,1192,0762,0806002,080
2024-05-142,0862,0862,0862,0863002,086
2024-05-132,0722,0862,0722,0864002,086
2024-05-102,1002,1092,1002,1093002,109
2024-05-092,1082,1082,1082,1081002,108
2024-05-08---2,100-2,100
2024-05-07---2,100-2,100
2024-05-022,0552,1002,0552,1008002,100
2024-05-012,0612,0612,0502,0503002,050
2024-04-302,0402,0402,0402,0402002,040
2024-04-26---2,034-2,034
2024-04-25---2,034-2,034
2024-04-242,0342,0342,0342,0342002,034
2024-04-23---2,040-2,040
2024-04-222,0032,0402,0032,0403,0002,040
2024-04-192,0252,0401,9502,0025,6002,002
2024-04-18---2,059-2,059
2024-04-17---2,059-2,059
2024-04-162,0392,0592,0392,0593,1002,059
2024-04-152,0592,0592,0392,0393,5002,039
2024-04-122,0702,0702,0602,0603002,060
2024-04-112,0792,0792,0792,0792002,079
2024-04-10---2,081-2,081
2024-04-09---2,081-2,081
2024-04-082,0702,1092,0412,0816002,081
2024-04-052,0552,0632,0552,0631,5002,063
2024-04-042,1222,1222,0362,0363002,036
2024-04-032,1282,1282,1182,1183002,118
2024-04-022,0302,1592,0282,1382,3002,138
2024-04-011,9852,0301,9852,0301,3002,030
2024-03-292,0192,0291,9961,9961,1001,996
2024-03-281,9832,0401,9832,0199002,019
2024-03-272,0322,0322,0192,0312,4002,031
2024-03-262,0352,0352,0202,0201,6002,020
2024-03-252,0372,0502,0352,0353,2002,035
2024-03-221,9922,0401,9922,0154,1002,015
2024-03-211,9671,9931,9501,9922,9001,992
2024-03-191,9981,9991,9571,9673,3001,967
2024-03-181,9941,9991,9901,9992,6001,999
2024-03-151,9981,9981,9661,9903,3001,990
2024-03-141,9512,0001,9491,9885,8001,988
2024-03-131,9211,9471,9201,9472,7001,947
2024-03-121,9101,9291,9091,9292,2001,929
2024-03-111,9041,9271,9011,9101,9001,910
2024-03-081,9211,9211,8911,8962,2001,896
2024-03-071,8801,9201,8801,9199001,919
2024-03-061,8901,9201,8541,8559001,855
2024-03-051,8941,8941,8801,8804001,880
2024-03-041,8951,8951,8951,8954001,895
2024-03-011,9371,9371,8891,8908001,890
2024-02-291,9101,9101,9051,9053001,905
2024-02-281,9121,9431,9111,9121,0001,912
2024-02-271,9501,9501,9001,9502,4001,950
2024-02-261,8761,9501,8761,95010,4001,950
2024-02-221,8231,8401,8191,8191,7001,819
2024-02-211,8451,8491,8401,8403001,840
2024-02-20---1,848-1,848
2024-02-191,8361,8501,8361,8485001,848
2024-02-161,8501,8501,8301,8301,3001,830
2024-02-151,8501,8511,8501,8501,3001,850
2024-02-141,8501,8641,8491,8502,8001,850
2024-02-13---1,850-1,850
2024-02-091,8501,8501,8501,8503001,850
2024-02-081,8591,8591,8401,8591,7001,859
2024-02-071,8791,8791,8501,8602,2001,860
2024-02-061,8551,8551,8551,8551,1001,855
2024-02-051,8811,8811,8511,8521,5001,852
2024-02-021,8991,9001,8701,8983,1001,898
2024-02-011,8501,8801,8491,8731,6001,873
2024-01-311,8501,8501,8231,8508001,850
2024-01-301,8851,8851,8501,8506001,850
2024-01-291,8771,8791,8181,8182,7001,818
2024-01-261,9041,9041,9001,9006001,900
2024-01-251,9041,9041,9041,9041001,904
2024-01-241,8831,9051,8831,9051,1001,905
2024-01-231,9101,9101,9011,9014001,901
2024-01-221,9061,9081,9061,9085001,908
2024-01-191,9011,9071,8831,9055001,905
2024-01-181,8781,9011,8781,9001,3001,900
2024-01-171,9001,9001,8991,9002,2001,900
2024-01-161,8801,8811,8741,8745001,874
2024-01-15---1,879-1,879
2024-01-121,8461,8851,8461,8791,0001,879
2024-01-111,8591,8861,8491,8651,0001,865
2024-01-101,8351,8641,8351,8625001,862
2024-01-091,8251,8651,8251,8312,6001,831
2024-01-051,8301,8301,7901,8245001,824
2024-01-041,8111,8281,7971,7978001,797

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