1. HOME >
  2. 株価時系列 >
  3. 2814 >
  4. 1993年

2814 佐藤食品工業(株) の時系列データ [1993年度]

日付始値高値安値終値出来高調整後終値
1993-12-301,2291,2291,2291,2291,0011,227.77
1993-12-281,2091,2091,2091,2099,0061,207.79
1993-12-271,2591,2591,2091,2093,0021,207.79
1993-12-241,2691,2691,1991,1993,0021,197.80
1993-12-201,2291,2291,2291,2291,0011,227.77
1993-12-161,2191,2191,2191,2191,0011,217.78
1993-12-151,2091,2091,2091,2091,0011,207.79
1993-12-141,2091,2091,2091,2092,0011,207.79
1993-12-131,2491,2491,2191,2194,0031,217.78
1993-12-101,2191,2191,1991,2095,0041,207.79
1993-12-091,1991,1991,1991,1991,0011,197.80
1993-12-081,2291,2291,2291,2291,0011,227.77
1993-12-071,2791,2791,2791,2791,0011,277.72
1993-12-031,2191,2191,1991,19911,0081,197.80
1993-12-021,1991,1991,1991,1991,0011,197.80
1993-12-011,1891,2191,1891,2192,0011,217.78
1993-11-301,1891,1891,1891,1891,0011,187.81
1993-11-261,2191,2191,2191,2191,0011,217.78
1993-11-251,2391,2391,1991,1994,0031,197.80
1993-11-221,2291,2291,2291,2292,0011,227.77
1993-11-191,1991,1991,1991,1991,0011,197.80
1993-11-181,1991,1991,1991,1992,0011,197.80
1993-11-171,2091,2091,1991,1994,0031,197.80
1993-11-111,2891,2891,2891,2891,0011,287.71
1993-11-091,3191,3191,3191,3192,0011,317.68
1993-11-041,3291,3291,3291,3293,0021,327.67
1993-10-291,3291,3291,3291,3291,0011,327.67
1993-10-281,3291,3291,3291,3292,0011,327.67
1993-10-271,3391,3391,3391,3391,0011,337.67
1993-10-261,3491,3491,3491,3492,0011,347.66
1993-10-221,3791,3991,3791,3994,0031,397.61
1993-10-211,3891,3991,3791,3798,0061,377.63
1993-10-191,4291,4291,4291,4291,0011,427.58
1993-10-181,4491,4491,4291,4292,0011,427.58
1993-10-151,4491,4491,4491,4494,0031,447.56
1993-10-141,5191,5191,4691,46912,0091,467.54
1993-10-131,4291,4991,4291,48915,0111,487.52
1993-10-081,4291,4391,4191,41912,0091,417.59
1993-10-061,3991,4491,3891,42959,0421,427.58
1993-10-041,4491,4491,4491,4492,0011,447.56
1993-10-011,3891,4291,3891,4295,0041,427.58
1993-09-291,3391,3891,3391,3898,0061,387.62
1993-09-211,3491,3491,2991,2994,0031,297.70
1993-09-201,3491,3491,3491,3497,0051,347.66
1993-09-161,3591,3591,3491,3492,0011,347.66
1993-09-141,3491,3491,3491,34953,0381,347.66
1993-09-131,3491,3491,3491,3492,0011,347.66
1993-09-091,3491,3491,3491,3491,0011,347.66
1993-09-081,3491,3491,3491,3492,0011,347.66
1993-09-011,2791,2791,2791,2791,0011,277.72
1993-08-311,2791,2791,2791,2792,0011,277.72
1993-08-251,2691,2691,2591,2594,0031,257.74
1993-08-241,2691,2691,2691,2691,0011,267.73
1993-08-181,3291,3291,3291,3291,0011,327.67
1993-08-041,2591,2891,2591,2893,0021,287.71
1993-08-031,2591,2591,2591,2591,0011,257.74
1993-07-281,3391,3391,3391,3391,0011,337.67
1993-07-221,3491,3491,3091,3092,0011,307.69
1993-07-191,2991,2991,2991,2991,0011,297.70
1993-07-091,3291,3291,3291,3291,0011,327.67
1993-07-051,4391,4391,4391,4391,0011,437.57
1993-06-211,3791,3791,2991,2992,0011,297.70
1993-06-181,3991,4091,3991,4093,0021,407.60
1993-06-161,3991,3991,3991,3992,0011,397.61
1993-06-151,3991,3991,3991,3991,0011,397.61
1993-06-111,3791,3791,3791,3794,0031,377.63
1993-06-101,3791,3791,3791,3791,0011,377.63
1993-06-071,3791,3791,3791,3792,0011,377.63
1993-06-011,4291,4291,4191,4192,0011,417.59
1993-05-281,4491,4491,4191,4193,0021,417.59
1993-05-191,5791,5791,5791,5791,0011,577.43
1993-05-181,5791,5791,5791,5792,0011,577.43
1993-05-171,4991,4991,4991,4994,0031,497.51
1993-05-141,4791,4891,4791,4892,0011,487.52
1993-05-121,4091,4491,4091,4499,0061,447.56
1993-05-111,3991,4491,3991,4098,0061,407.60
1993-05-061,4391,4391,4391,4392,0011,437.57
1993-04-301,2991,2991,2791,2794,0031,277.72
1993-04-281,2991,2991,2991,2992,0011,297.70
1993-04-271,3891,3891,3891,3891,0011,387.62
1993-04-211,3991,3991,3991,3998,0061,397.61
1993-04-161,4491,4491,4491,4491,0011,447.56
1993-04-151,4491,4491,4491,4492,0011,447.56
1993-04-141,4491,4491,4391,4392,0011,437.57
1993-04-131,4291,4391,4291,42915,0111,427.58
1993-04-121,3991,4891,3991,44924,0171,447.56
1993-04-091,3591,3991,3391,33919,0141,337.67
1993-04-081,2191,2191,1991,1998,0061,197.80
1993-04-071,2091,2091,1991,19913,0091,197.80
1993-04-051,2391,2391,1991,1992,0011,197.80
1993-04-011,2391,2391,2391,2392,0011,237.76
1993-03-301,2491,2891,2391,2398,0061,237.76
1993-03-291,2991,2991,2991,2995,0041,297.70
1993-03-251,2391,2391,2291,2293,0021,227.77
1993-03-191,2091,2991,2091,2998,0061,297.70
1993-03-181,2191,2191,1991,2194,0031,217.78
1993-03-171,2191,2191,2191,2191,0011,217.78
1993-03-151,2391,2391,2291,2396,0041,237.76
1993-03-111,2691,2791,2691,2794,0031,277.72
1993-03-101,2991,2991,2991,2992,0011,297.70
1993-03-091,2991,2991,2991,2995,0041,297.70
1993-03-051,2991,2991,2991,2991,0011,297.70
1993-03-041,2991,2991,2991,2994,0031,297.70
1993-03-031,3091,3091,3091,3091,0011,307.69
1993-02-261,2991,2991,2991,2993,0021,297.70
1993-02-241,2491,2491,2491,2493,0021,247.75
1993-02-231,2191,2191,2191,2191,0011,217.78
1993-02-161,1891,1891,1891,1891,0011,187.81
1993-02-151,1991,1991,1991,1991,0011,197.80
1993-02-121,2091,2091,2091,2091,0011,207.79
1993-02-051,2091,2091,2091,2091,0011,207.79
1993-02-021,1991,1991,1991,1991,0011,197.80
1993-01-261,1891,1891,1891,1891,0011,187.81
1993-01-221,1991,1991,1191,1193,0021,117.88
1993-01-071,2991,2991,2991,2992,0011,297.70
1993-01-051,1991,1991,1991,1991,0011,197.80

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