1. HOME >
  2. 株価時系列 >
  3. 2814

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
2023-03-301,6491,6501,6491,6492,8001,649
2023-03-291,6501,6501,6491,6504001,650
2023-03-281,6721,6721,6501,6641,6001,664
2023-03-271,6461,6721,6461,6721,2001,672
2023-03-241,6301,6301,6301,6304001,630
2023-03-231,6381,6381,6301,6307001,630
2023-03-221,6031,6031,6011,6012001,601
2023-03-201,6181,6181,6181,6183001,618
2023-03-171,6011,6011,6011,6012001,601
2023-03-161,6021,6021,6011,6018001,601
2023-03-151,6511,6511,6321,6323001,632
2023-03-141,7001,7001,6211,6391,7001,639
2023-03-131,6641,7001,6451,7001,3001,700
2023-03-101,6791,6791,6771,6771,2001,677
2023-03-091,6501,6501,6501,6501001,650
2023-03-081,6221,6491,6221,6491,2001,649
2023-03-071,6211,6311,6191,6192,5001,619
2023-03-061,6501,6611,6451,6612,2001,661
2023-03-03---1,650-1,650
2023-03-021,6321,6501,6321,6503,1001,650
2023-03-011,6351,6351,6321,6327001,632
2023-02-281,6241,6241,6231,6234001,623
2023-02-271,6191,6191,6081,6138001,613
2023-02-241,6001,6001,6001,6001001,600
2023-02-22---1,600-1,600
2023-02-21---1,600-1,600
2023-02-201,6001,6001,6001,6001001,600
2023-02-171,5991,6001,5991,6001,1001,600
2023-02-161,6001,6001,6001,6002001,600
2023-02-151,6011,6011,6011,6018001,601
2023-02-14---1,616-1,616
2023-02-131,6151,6161,6071,6161,1001,616
2023-02-10---1,615-1,615
2023-02-09---1,615-1,615
2023-02-081,6151,6151,6151,6155001,615
2023-02-07---1,615-1,615
2023-02-06---1,615-1,615
2023-02-031,6151,6151,6151,6152001,615
2023-02-021,6011,6161,6011,6166001,616
2023-02-01---1,600-1,600
2023-01-31---1,600-1,600
2023-01-30---1,600-1,600
2023-01-271,6001,6001,6001,6001,1001,600
2023-01-261,6151,6151,6011,6016001,601
2023-01-251,6141,6151,6141,6154001,615
2023-01-241,5901,5901,5901,5901001,590
2023-01-23---1,587-1,587
2023-01-201,5871,5871,5871,5871001,587
2023-01-191,6001,6001,6001,6002001,600
2023-01-181,6001,6061,6001,6061,1001,606
2023-01-17---1,601-1,601
2023-01-16---1,601-1,601
2023-01-13---1,601-1,601
2023-01-121,6011,6011,6011,6011001,601
2023-01-11---1,600-1,600
2023-01-101,6001,6031,5991,6001,1001,600
2023-01-06---1,600-1,600
2023-01-051,6001,6001,5901,6002,0001,600
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