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
2021-12-031,5821,6051,5821,6052001,605
2021-12-021,6221,6221,6221,6221001,622
2021-12-01---1,600-1,600
2021-11-30---1,600-1,600
2021-11-291,5921,6001,5921,6004001,600
2021-11-261,6181,6181,5881,5883001,588
2021-11-25---1,627-1,627
2021-11-24---1,627-1,627
2021-11-22---1,627-1,627
2021-11-191,6291,6291,5951,6273001,627
2021-11-18---1,629-1,629
2021-11-171,5931,6291,5931,6295001,629
2021-11-161,6221,6221,6221,6222001,622
2021-11-151,6001,6341,6001,6344001,634
2021-11-121,5991,5991,5991,5993001,599
2021-11-111,6001,6031,5991,5991,3001,599
2021-11-10---1,601-1,601
2021-11-09---1,601-1,601
2021-11-081,5971,6011,5971,6015,2001,601
2021-11-051,5721,5721,5721,5721001,572
2021-11-041,5701,5721,5701,5726001,572
2021-11-021,5821,5821,5821,5821001,582
2021-11-011,5711,5821,5711,5821,5001,582
2021-10-29---1,572-1,572
2021-10-28---1,572-1,572
2021-10-271,5721,5851,5721,5721,4001,572
2021-10-261,5871,5951,5861,5861,2001,586
2021-10-251,5851,5871,5851,5876001,587
2021-10-22---1,575-1,575
2021-10-21---1,575-1,575
2021-10-20---1,575-1,575
2021-10-191,5741,5791,5741,5757001,575
2021-10-181,5851,5851,5611,5751,8001,575
2021-10-151,5761,5871,5701,5877001,587
2021-10-141,5761,5761,5761,5762001,576
2021-10-131,5751,5941,5741,5767001,576
2021-10-121,5741,5741,5711,5712001,571
2021-10-11---1,574-1,574
2021-10-08---1,574-1,574
2021-10-071,6061,6081,5741,5746001,574
2021-10-06---1,608-1,608
2021-10-05---1,608-1,608
2021-10-041,5621,6081,5621,6088001,608
2021-10-011,5661,5661,5661,5661001,566
2021-09-301,5971,5971,5971,5971001,597
2021-09-291,5621,6001,5621,6005001,600
2021-09-281,6141,6141,6141,6141001,614
2021-09-271,6061,6141,6051,6146001,614
2021-09-241,5901,5951,5901,5954001,595
2021-09-221,5901,5901,5901,5902001,590
2021-09-21---1,600-1,600
2021-09-171,5941,6101,5941,6009001,600
2021-09-161,6091,6091,5891,5892001,589
2021-09-151,5771,5771,5771,5772001,577
2021-09-141,5971,6001,5971,6003001,600
2021-09-131,5701,5971,5701,5975001,597
2021-09-101,5951,5951,5951,5951001,595
2021-09-091,5951,5951,5951,5951001,595
2021-09-081,5961,5961,5751,5817001,581
2021-09-071,5911,5961,5911,5965001,596
2021-09-061,5921,5991,5911,5911,2001,591
2021-09-031,5901,5901,5901,5902001,590
2021-09-021,5891,5891,5751,5753001,575
2021-09-011,5891,5891,5661,5895001,589
2021-08-31---1,564-1,564
2021-08-30---1,564-1,564
2021-08-271,5951,5951,5641,5642001,564
2021-08-261,5771,5791,5771,5777001,577
2021-08-251,5771,5771,5771,5771001,577
2021-08-241,6381,6381,5591,5824,3001,582
2021-08-231,5581,5581,5581,5583001,558
2021-08-201,5671,5671,5671,5671001,567
2021-08-191,5681,5691,5671,5679001,567
2021-08-181,5451,5681,5451,5478001,547
2021-08-171,5661,5661,5631,5632001,563
2021-08-161,5431,5871,5431,5761,0001,576
2021-08-131,5561,5561,5561,5561001,556
2021-08-121,5631,5761,5551,5769001,576
2021-08-111,5531,5631,5531,5637001,563
2021-08-10---1,568-1,568
2021-08-061,5691,5931,5551,5681,1001,568
2021-08-051,5561,5691,5561,5698001,569
2021-08-041,5751,5751,5751,5751001,575
2021-08-031,5601,5751,5571,5755001,575
2021-08-021,5591,5741,5501,5603,4001,560
2021-07-301,5971,5971,5901,5907001,590
2021-07-291,5621,5621,5621,5621001,562
2021-07-281,5581,5601,5571,5573001,557
2021-07-271,5611,5611,5611,5611001,561
2021-07-261,5801,5911,5791,5911,0001,591
2021-07-21---1,580-1,580
2021-07-201,5631,5901,5631,5801,0001,580
2021-07-191,5891,5891,5601,5742,8001,574
2021-07-161,5911,5911,5911,5911001,591
2021-07-151,5991,5991,5711,5931,6001,593
2021-07-14---1,571-1,571
2021-07-13---1,571-1,571
2021-07-121,5711,5711,5711,5711001,571
2021-07-091,5801,5981,5801,5982001,598
2021-07-08---1,580-1,580
2021-07-071,5801,5941,5801,5801,3001,580
2021-07-061,5791,5991,5771,5992,1001,599
2021-07-051,5681,5691,5681,5685001,568
2021-07-021,5701,5701,5701,5701,2001,570
2021-07-01---1,570-1,570
2021-06-301,5701,5791,5601,5701,0001,570
2021-06-29---1,571-1,571
2021-06-281,5851,5851,5711,5711,7001,571
2021-06-251,5621,5841,5621,5714001,571
2021-06-241,5741,5841,5741,5843001,584
2021-06-231,5731,5881,5701,5752,2001,575
2021-06-221,5801,5801,5801,5801001,580
2021-06-211,5831,5851,5821,5828001,582
2021-06-181,5891,5891,5891,5891001,589
2021-06-171,5931,5931,5891,5892001,589
2021-06-161,5951,5951,5941,5941,1001,594
2021-06-151,5831,5951,5831,5958001,595
2021-06-141,5961,5961,5771,5838001,583
2021-06-111,5801,5961,5801,5967001,596
2021-06-10---1,580-1,580
2021-06-09---1,580-1,580
2021-06-081,5971,5971,5801,5802001,580
2021-06-071,5901,5961,5811,5816001,581
2021-06-041,5961,5961,5961,5962001,596
2021-06-03---1,596-1,596
2021-06-021,5971,5971,5911,5961,2001,596
2021-06-011,5621,5621,5621,5625001,562
2021-05-311,5851,5981,5831,5831,1001,583
2021-05-281,5561,5851,5561,5852001,585
2021-05-271,5881,5881,5721,5721,1001,572
2021-05-261,5751,5881,5721,5887001,588
2021-05-251,5701,5721,5701,5722001,572
2021-05-24---1,572-1,572
2021-05-21---1,572-1,572
2021-05-201,5811,5821,5721,5723001,572
2021-05-191,5551,5861,5551,5851,2001,585
2021-05-181,5891,5891,5651,5651,1001,565
2021-05-171,5991,6011,5931,5961,8001,596
2021-05-141,5881,5971,5871,5881,0001,588
2021-05-131,5741,5881,5721,5889001,588
2021-05-121,5921,5921,5681,5919001,591
2021-05-111,5971,6001,5861,5941,7001,594
2021-05-101,5701,5811,5701,5704001,570
2021-05-071,5671,5721,5571,5708001,570
2021-05-061,5511,5721,5511,56039,7001,560
2021-04-301,6001,6001,5461,5636,3001,563
2021-04-281,6001,6001,6001,6001001,600
2021-04-271,6001,6001,6001,6005001,600
2021-04-261,6141,6141,6001,6001,5001,600
2021-04-23---1,600-1,600
2021-04-221,6001,6001,6001,6008001,600
2021-04-211,5991,6001,5991,6007001,600
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