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
2021-07-301,5971,5971,5901,5907001,590
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