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
2021-04-20	1,599	1,599	1,599	1,599	200	1,599
2021-04-19	1,628	1,628	1,597	1,600	5,700	1,600
2021-04-16	1,621	1,621	1,603	1,603	300	1,603
2021-04-15	1,634	1,634	1,634	1,634	300	1,634
2021-04-14	1,615	1,615	1,602	1,615	500	1,615
2021-04-13	1,611	1,611	1,600	1,600	2,500	1,600
2021-04-12	1,602	1,602	1,601	1,601	300	1,601
2021-04-09	1,615	1,615	1,602	1,602	400	1,602
2021-04-08	1,610	1,610	1,604	1,605	600	1,605
2021-04-07	1,611	1,614	1,611	1,613	600	1,613
2021-04-06	1,616	1,624	1,610	1,610	1,900	1,610
2021-04-05	-	-	-	1,642	-	1,642
2021-04-02	-	-	-	1,642	-	1,642
2021-04-01	1,642	1,642	1,642	1,642	100	1,642
2021-03-31	1,626	1,626	1,615	1,615	300	1,615
2021-03-30	1,645	1,645	1,601	1,623	700	1,623
2021-03-29	1,637	1,640	1,625	1,626	1,100	1,626
2021-03-26	1,635	1,635	1,625	1,625	200	1,625
2021-03-25	1,625	1,626	1,625	1,625	500	1,625
2021-03-24	1,626	1,626	1,625	1,625	600	1,625
2021-03-23	1,626	1,634	1,626	1,634	200	1,634
2021-03-22	1,644	1,644	1,618	1,625	1,100	1,625
2021-03-19	1,611	1,630	1,611	1,630	600	1,630
2021-03-18	1,625	1,625	1,611	1,618	1,400	1,618
2021-03-17	1,606	1,606	1,606	1,606	900	1,606
2021-03-16	1,634	1,634	1,606	1,606	400	1,606
2021-03-15	1,619	1,620	1,618	1,618	1,200	1,618
2021-03-12	1,604	1,618	1,603	1,618	800	1,618
2021-03-11	1,615	1,616	1,610	1,610	3,300	1,610
2021-03-10	1,630	1,630	1,612	1,613	2,800	1,613
2021-03-09	1,610	1,610	1,610	1,610	100	1,610
2021-03-08	1,618	1,618	1,603	1,610	800	1,610
2021-03-05	1,603	1,603	1,603	1,603	1,000	1,603
2021-03-04	1,603	1,603	1,603	1,603	300	1,603
2021-03-03	1,603	1,604	1,603	1,603	900	1,603
2021-03-02	1,602	1,610	1,602	1,602	600	1,602
2021-03-01	1,609	1,620	1,605	1,610	1,700	1,610
2021-02-26	1,621	1,621	1,610	1,610	3,000	1,610
2021-02-25	1,621	1,621	1,621	1,621	100	1,621
2021-02-24	1,616	1,626	1,616	1,626	300	1,626
2021-02-22	1,626	1,626	1,610	1,616	1,400	1,616
2021-02-19	1,618	1,628	1,617	1,627	400	1,627
2021-02-18	1,638	1,638	1,617	1,617	800	1,617
2021-02-17	1,624	1,635	1,624	1,635	600	1,635
2021-02-16	1,619	1,624	1,619	1,624	39,800	1,624
2021-02-15	1,645	1,647	1,614	1,616	1,600	1,616
2021-02-12	1,611	1,627	1,611	1,618	42,000	1,618
2021-02-10	1,613	1,616	1,613	1,614	500	1,614
2021-02-09	1,616	1,622	1,612	1,622	16,100	1,622
2021-02-08	1,615	1,623	1,615	1,616	600	1,616
2021-02-05	1,620	1,620	1,620	1,620	100	1,620
2021-02-04	1,628	1,628	1,617	1,619	400	1,619
2021-02-03	1,620	1,629	1,620	1,629	800	1,629
2021-02-02	1,620	1,620	1,610	1,612	3,500	1,612
2021-02-01	1,613	1,629	1,613	1,619	12,500	1,619
2021-01-29	1,613	1,615	1,613	1,615	600	1,615
2021-01-28	-	-	-	1,643	-	1,643
2021-01-27	1,616	1,643	1,616	1,643	200	1,643
2021-01-26	1,616	1,616	1,616	1,616	300	1,616
2021-01-25	-	-	-	1,616	-	1,616
2021-01-22	-	-	-	1,616	-	1,616
2021-01-21	1,615	1,617	1,615	1,616	500	1,616
2021-01-20	1,633	1,633	1,612	1,615	900	1,615
2021-01-19	1,610	1,633	1,610	1,633	2,500	1,633
2021-01-18	1,650	1,650	1,650	1,650	300	1,650
2021-01-15	1,650	1,650	1,650	1,650	200	1,650
2021-01-14	1,626	1,639	1,626	1,639	700	1,639
2021-01-13	1,616	1,624	1,615	1,624	1,300	1,624
2021-01-12	-	-	-	1,623	-	1,623
2021-01-08	-	-	-	1,623	-	1,623
2021-01-07	1,624	1,624	1,623	1,623	200	1,623
2021-01-06	1,624	1,624	1,611	1,620	400	1,620
2021-01-05	1,624	1,624	1,624	1,624	100	1,624
2021-01-04	1,605	1,620	1,605	1,605	1,400	1,605

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