1. HOME >
  2. 株価時系列 >
  3. 2814 >
  4. 1992年

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
1992-12-301,1991,1991,1991,1991,0011,197.80
1992-12-281,2991,2991,2991,2991,0011,297.70
1992-12-251,2991,2991,2991,2991,0011,297.70
1992-12-241,3491,3491,3491,3491,0011,347.66
1992-12-161,3491,3491,3491,3491,0011,347.66
1992-12-151,3491,3491,3491,3491,0011,347.66
1992-12-111,2991,3491,2991,3496,0041,347.66
1992-12-101,2991,2991,2991,2991,0011,297.70
1992-12-091,2691,2691,2691,2691,0011,267.73
1992-12-071,2691,2691,2691,2691,0011,267.73
1992-12-031,3491,3491,3491,3491,0011,347.66
1992-11-301,3391,3391,3391,3397,0051,337.67
1992-11-241,3491,3491,3491,3491,0011,347.66
1992-11-111,3491,3491,3491,3491,0011,347.66
1992-11-061,3491,3591,3491,3498,0061,347.66
1992-11-041,3491,3491,3491,3491,0011,347.66
1992-10-301,3491,3491,3491,3491,0011,347.66
1992-10-291,3091,3091,3091,3091,0011,307.69
1992-10-281,3091,3091,3091,3091,0011,307.69
1992-10-231,3491,3491,3491,3491,0011,347.66
1992-10-221,3491,3491,3491,3491,0011,347.66
1992-10-161,3491,3491,3491,3491,0011,347.66
1992-10-141,3491,3491,3491,3491,0011,347.66
1992-10-131,3591,3591,3591,3591,0011,357.65
1992-10-071,3491,3491,3491,3491,0011,347.66
1992-10-021,2491,3791,2491,3792,0011,377.63
1992-09-281,3991,3991,3991,3992,0011,397.61
1992-09-251,3491,3491,3491,3491,0011,347.66
1992-09-241,3991,3991,3991,3991,0011,397.61
1992-09-221,3991,3991,3991,3993,0021,397.61
1992-09-211,3991,3991,3991,3993,0021,397.61
1992-09-181,3991,3991,3991,3995,0041,397.61
1992-09-171,3991,3991,3991,3991,0011,397.61
1992-09-161,3791,3791,3791,3791,0011,377.63
1992-09-081,3791,3991,3491,3997,0051,397.61
1992-09-071,3991,3991,3991,3991,0011,397.61
1992-09-011,3991,3991,3991,3992,0011,397.61
1992-08-281,3991,3991,3991,3991,0011,397.61
1992-08-271,3991,3991,3991,3991,0011,397.61
1992-08-261,3691,3691,3691,3692,0011,367.64
1992-08-211,3991,3991,3991,3991,0011,397.61
1992-08-191,3991,3991,3991,3994,0031,397.61
1992-08-171,3991,3991,3991,3991,0011,397.61
1992-08-121,3991,3991,3991,3992,0011,397.61
1992-08-111,3991,3991,3991,3992,0011,397.61
1992-08-101,3991,3991,3991,3991,0011,397.61
1992-08-071,3991,3991,3991,3992,0011,397.61
1992-08-041,3991,3991,3991,3991,0011,397.61
1992-07-301,3991,3991,3991,3992,0011,397.61
1992-07-281,3991,3991,3991,3991,0011,397.61
1992-07-271,3991,3991,3991,3991,0011,397.61
1992-07-221,4791,4791,4791,4792,0011,477.53
1992-07-131,4191,4191,4191,4191,0011,417.59
1992-07-101,4791,4791,4791,4792,0011,477.53
1992-07-071,4491,4791,4491,4792,0011,477.53
1992-06-291,3991,3991,3991,3991,0011,397.61
1992-06-241,3991,3991,3991,3992,0011,397.61
1992-06-191,3991,4491,3991,4494,0031,447.56
1992-06-151,4291,4291,4291,4293,0021,427.58
1992-06-081,4491,4491,4491,4491,0011,447.56
1992-06-051,4491,4491,4491,4491,0011,447.56
1992-06-041,4491,4491,3991,4495,0041,447.56
1992-05-281,4791,4791,4791,4791,0011,477.53
1992-05-211,4091,4491,4091,4492,0011,447.56
1992-05-191,4491,4491,4491,4491,0011,447.56
1992-05-131,3691,3691,3691,3691,0011,367.64
1992-05-121,3691,3691,3691,3691,0011,367.64
1992-05-011,3691,3691,3591,3592,0011,357.65
1992-04-271,3591,3591,3591,3591,0011,357.65
1992-04-241,3591,3591,3591,3591,0011,357.65
1992-04-231,3491,3491,3491,3493,0021,347.66
1992-04-211,3491,3491,3491,3491,0011,347.66
1992-04-151,2791,2791,2791,2792,0011,277.72
1992-04-081,2991,2991,2991,2992,0011,297.70
1992-04-071,3191,3191,3191,3191,0011,317.68
1992-04-061,3191,3191,2991,2993,0021,297.70
1992-04-031,3991,3991,3991,3991,0011,397.61
1992-03-311,5691,5691,5491,5492,0011,547.46
1992-03-251,4491,4491,4491,4491,0011,447.56
1992-03-241,4491,4491,4491,4492,0011,447.56
1992-03-121,4491,4491,4491,4491,0011,447.56
1992-03-041,7991,7991,7991,7991,0011,797.21
1992-03-031,7991,8291,7491,7496,0041,747.26
1992-03-021,7991,7991,7991,7994,0031,797.21
1992-02-261,7991,7991,7991,7994,0031,797.21
1992-02-251,7991,7991,7991,7992,0011,797.21
1992-02-241,7991,7991,7991,7991,0011,797.21
1992-02-211,8591,8591,8591,8591,0011,857.15
1992-02-191,7991,8091,7991,8093,0021,807.20
1992-02-102,0192,0492,0092,0497,0052,046.96
1992-02-071,6791,8991,6791,89915,0111,897.11
1992-02-061,5991,6491,5991,6496,0041,647.36
1992-02-031,4491,4491,4491,4492,0011,447.56
1992-01-301,4191,4191,4191,4191,0011,417.59
1992-01-291,4091,4191,4091,4192,0011,417.59
1992-01-271,4491,4491,4491,4493,0021,447.56
1992-01-241,4591,4591,4591,4591,0011,457.55
1992-01-231,4491,4591,4491,4597,0051,457.55
1992-01-201,4591,4591,4591,4593,0021,457.55
1992-01-141,4591,4591,4591,4591,0011,457.55
1992-01-131,4691,4691,4691,4691,0011,467.54
1992-01-091,4691,4691,4691,4691,0011,467.54
1992-01-071,4891,4891,4891,48913,0091,487.52

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