2814 佐藤食品工業(株) の時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	1,199	1,199	1,199	1,199	1,001	1,197.80
1992-12-28	1,299	1,299	1,299	1,299	1,001	1,297.70
1992-12-25	1,299	1,299	1,299	1,299	1,001	1,297.70
1992-12-24	1,349	1,349	1,349	1,349	1,001	1,347.66
1992-12-16	1,349	1,349	1,349	1,349	1,001	1,347.66
1992-12-15	1,349	1,349	1,349	1,349	1,001	1,347.66
1992-12-11	1,299	1,349	1,299	1,349	6,004	1,347.66
1992-12-10	1,299	1,299	1,299	1,299	1,001	1,297.70
1992-12-09	1,269	1,269	1,269	1,269	1,001	1,267.73
1992-12-07	1,269	1,269	1,269	1,269	1,001	1,267.73
1992-12-03	1,349	1,349	1,349	1,349	1,001	1,347.66
1992-11-30	1,339	1,339	1,339	1,339	7,005	1,337.67
1992-11-24	1,349	1,349	1,349	1,349	1,001	1,347.66
1992-11-11	1,349	1,349	1,349	1,349	1,001	1,347.66
1992-11-06	1,349	1,359	1,349	1,349	8,006	1,347.66
1992-11-04	1,349	1,349	1,349	1,349	1,001	1,347.66
1992-10-30	1,349	1,349	1,349	1,349	1,001	1,347.66
1992-10-29	1,309	1,309	1,309	1,309	1,001	1,307.69
1992-10-28	1,309	1,309	1,309	1,309	1,001	1,307.69
1992-10-23	1,349	1,349	1,349	1,349	1,001	1,347.66
1992-10-22	1,349	1,349	1,349	1,349	1,001	1,347.66
1992-10-16	1,349	1,349	1,349	1,349	1,001	1,347.66
1992-10-14	1,349	1,349	1,349	1,349	1,001	1,347.66
1992-10-13	1,359	1,359	1,359	1,359	1,001	1,357.65
1992-10-07	1,349	1,349	1,349	1,349	1,001	1,347.66
1992-10-02	1,249	1,379	1,249	1,379	2,001	1,377.63
1992-09-28	1,399	1,399	1,399	1,399	2,001	1,397.61
1992-09-25	1,349	1,349	1,349	1,349	1,001	1,347.66
1992-09-24	1,399	1,399	1,399	1,399	1,001	1,397.61
1992-09-22	1,399	1,399	1,399	1,399	3,002	1,397.61
1992-09-21	1,399	1,399	1,399	1,399	3,002	1,397.61
1992-09-18	1,399	1,399	1,399	1,399	5,004	1,397.61
1992-09-17	1,399	1,399	1,399	1,399	1,001	1,397.61
1992-09-16	1,379	1,379	1,379	1,379	1,001	1,377.63
1992-09-08	1,379	1,399	1,349	1,399	7,005	1,397.61
1992-09-07	1,399	1,399	1,399	1,399	1,001	1,397.61
1992-09-01	1,399	1,399	1,399	1,399	2,001	1,397.61
1992-08-28	1,399	1,399	1,399	1,399	1,001	1,397.61
1992-08-27	1,399	1,399	1,399	1,399	1,001	1,397.61
1992-08-26	1,369	1,369	1,369	1,369	2,001	1,367.64
1992-08-21	1,399	1,399	1,399	1,399	1,001	1,397.61
1992-08-19	1,399	1,399	1,399	1,399	4,003	1,397.61
1992-08-17	1,399	1,399	1,399	1,399	1,001	1,397.61
1992-08-12	1,399	1,399	1,399	1,399	2,001	1,397.61
1992-08-11	1,399	1,399	1,399	1,399	2,001	1,397.61
1992-08-10	1,399	1,399	1,399	1,399	1,001	1,397.61
1992-08-07	1,399	1,399	1,399	1,399	2,001	1,397.61
1992-08-04	1,399	1,399	1,399	1,399	1,001	1,397.61
1992-07-30	1,399	1,399	1,399	1,399	2,001	1,397.61
1992-07-28	1,399	1,399	1,399	1,399	1,001	1,397.61
1992-07-27	1,399	1,399	1,399	1,399	1,001	1,397.61
1992-07-22	1,479	1,479	1,479	1,479	2,001	1,477.53
1992-07-13	1,419	1,419	1,419	1,419	1,001	1,417.59
1992-07-10	1,479	1,479	1,479	1,479	2,001	1,477.53
1992-07-07	1,449	1,479	1,449	1,479	2,001	1,477.53
1992-06-29	1,399	1,399	1,399	1,399	1,001	1,397.61
1992-06-24	1,399	1,399	1,399	1,399	2,001	1,397.61
1992-06-19	1,399	1,449	1,399	1,449	4,003	1,447.56
1992-06-15	1,429	1,429	1,429	1,429	3,002	1,427.58
1992-06-08	1,449	1,449	1,449	1,449	1,001	1,447.56
1992-06-05	1,449	1,449	1,449	1,449	1,001	1,447.56
1992-06-04	1,449	1,449	1,399	1,449	5,004	1,447.56
1992-05-28	1,479	1,479	1,479	1,479	1,001	1,477.53
1992-05-21	1,409	1,449	1,409	1,449	2,001	1,447.56
1992-05-19	1,449	1,449	1,449	1,449	1,001	1,447.56
1992-05-13	1,369	1,369	1,369	1,369	1,001	1,367.64
1992-05-12	1,369	1,369	1,369	1,369	1,001	1,367.64
1992-05-01	1,369	1,369	1,359	1,359	2,001	1,357.65
1992-04-27	1,359	1,359	1,359	1,359	1,001	1,357.65
1992-04-24	1,359	1,359	1,359	1,359	1,001	1,357.65
1992-04-23	1,349	1,349	1,349	1,349	3,002	1,347.66
1992-04-21	1,349	1,349	1,349	1,349	1,001	1,347.66
1992-04-15	1,279	1,279	1,279	1,279	2,001	1,277.72
1992-04-08	1,299	1,299	1,299	1,299	2,001	1,297.70
1992-04-07	1,319	1,319	1,319	1,319	1,001	1,317.68
1992-04-06	1,319	1,319	1,299	1,299	3,002	1,297.70
1992-04-03	1,399	1,399	1,399	1,399	1,001	1,397.61
1992-03-31	1,569	1,569	1,549	1,549	2,001	1,547.46
1992-03-25	1,449	1,449	1,449	1,449	1,001	1,447.56
1992-03-24	1,449	1,449	1,449	1,449	2,001	1,447.56
1992-03-12	1,449	1,449	1,449	1,449	1,001	1,447.56
1992-03-04	1,799	1,799	1,799	1,799	1,001	1,797.21
1992-03-03	1,799	1,829	1,749	1,749	6,004	1,747.26
1992-03-02	1,799	1,799	1,799	1,799	4,003	1,797.21
1992-02-26	1,799	1,799	1,799	1,799	4,003	1,797.21
1992-02-25	1,799	1,799	1,799	1,799	2,001	1,797.21
1992-02-24	1,799	1,799	1,799	1,799	1,001	1,797.21
1992-02-21	1,859	1,859	1,859	1,859	1,001	1,857.15
1992-02-19	1,799	1,809	1,799	1,809	3,002	1,807.20
1992-02-10	2,019	2,049	2,009	2,049	7,005	2,046.96
1992-02-07	1,679	1,899	1,679	1,899	15,011	1,897.11
1992-02-06	1,599	1,649	1,599	1,649	6,004	1,647.36
1992-02-03	1,449	1,449	1,449	1,449	2,001	1,447.56
1992-01-30	1,419	1,419	1,419	1,419	1,001	1,417.59
1992-01-29	1,409	1,419	1,409	1,419	2,001	1,417.59
1992-01-27	1,449	1,449	1,449	1,449	3,002	1,447.56
1992-01-24	1,459	1,459	1,459	1,459	1,001	1,457.55
1992-01-23	1,449	1,459	1,449	1,459	7,005	1,457.55
1992-01-20	1,459	1,459	1,459	1,459	3,002	1,457.55
1992-01-14	1,459	1,459	1,459	1,459	1,001	1,457.55
1992-01-13	1,469	1,469	1,469	1,469	1,001	1,467.54
1992-01-09	1,469	1,469	1,469	1,469	1,001	1,467.54
1992-01-07	1,489	1,489	1,489	1,489	13,009	1,487.52

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