1. HOME >
  2. 株価時系列 >
  3. 2814 >
  4. 1994年

2814 佐藤食品工業(株) の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-302,0892,0892,0892,0891,0012,086.92
1994-12-262,0992,0992,0992,0993,0022,096.91
1994-12-222,0992,1182,0992,1183,0022,115.89
1994-12-212,0992,1182,0992,1184,0032,115.89
1994-12-202,0492,0992,0492,0995,0042,096.91
1994-12-191,9991,9991,9991,9991,0011,997.01
1994-12-151,9991,9991,9991,9993,0021,997.01
1994-12-122,0792,0792,0792,0792,0012,076.93
1994-12-092,0792,0792,0792,0796,0042,076.93
1994-12-082,0192,0492,0192,0498,0062,046.96
1994-12-071,9991,9991,9991,9995,0041,997.01
1994-11-222,0792,0792,0792,0798,0062,076.93
1994-11-212,0992,0992,0992,0994,0032,096.91
1994-11-162,1382,1382,1382,1381,0012,135.87
1994-11-152,0692,0992,0692,09922,0162,096.91
1994-11-142,0692,0792,0692,0698,0062,066.94
1994-11-092,0692,0692,0692,0693,0022,066.94
1994-11-082,0692,0692,0692,0692,0012,066.94
1994-11-072,0692,0692,0692,0692,0012,066.94
1994-11-042,0692,0692,0692,0691,0012,066.94
1994-10-312,0992,0992,0992,0991,0012,096.91
1994-10-262,0792,0792,0792,0791,0012,076.93
1994-10-242,0492,0492,0492,0492,0012,046.96
1994-10-202,0492,0492,0492,0491,0012,046.96
1994-10-192,0492,0592,0492,0595,0042,056.95
1994-10-182,0492,0492,0492,0492,0012,046.96
1994-10-172,0492,0492,0492,0491,0012,046.96
1994-10-142,0192,0491,9992,0494,0032,046.96
1994-10-121,9991,9991,9991,9991,0011,997.01
1994-10-071,9991,9991,9991,9991,0011,997.01
1994-10-061,9491,9491,9291,9293,0021,927.08
1994-10-051,9191,9491,9191,9498,0061,947.06
1994-09-261,8991,8991,8991,8993,0021,897.11
1994-09-221,7991,8291,7991,8292,0011,827.18
1994-09-161,8291,8291,8291,8292,0011,827.18
1994-09-141,8291,8591,8291,8592,0011,857.15
1994-09-131,8991,9491,8991,9493,0021,947.06
1994-09-081,9791,9791,9791,9791,0011,977.03
1994-09-021,9991,9991,9991,9998,0061,997.01
1994-09-011,9491,9991,9491,9999,0061,997.01
1994-08-301,9691,9691,9691,9691,0011,967.04
1994-08-261,9991,9991,9691,9695,0041,967.04
1994-08-231,9491,9491,9491,9491,0011,947.06
1994-08-181,9991,9991,9991,9991,0011,997.01
1994-08-171,9991,9991,9891,9996,0041,997.01
1994-08-121,9991,9991,9991,9993,0021,997.01
1994-08-112,0292,0292,0292,0292,0012,026.98
1994-08-101,8992,0291,8992,02920,0142,026.98
1994-08-091,8991,9091,8991,90911,0081,907.10
1994-08-081,9091,9091,9091,9098,0061,907.10
1994-08-051,9091,9091,9091,9091,0011,907.10
1994-08-021,9091,9091,9091,9091,0011,907.10
1994-07-291,8091,8091,8091,8091,0011,807.20
1994-07-271,8591,8591,8591,8591,0011,857.15
1994-07-261,8991,8991,8991,8991,0011,897.11
1994-07-251,9091,9091,9091,9094,0031,907.10
1994-07-201,9991,9991,9891,9894,0031,987.02
1994-07-181,9992,0291,9992,0294,0032,026.98
1994-07-082,0392,0391,9991,9995,0041,997.01
1994-07-072,0492,0492,0292,0496,0042,046.96
1994-07-062,0092,0092,0092,0091,0012,007
1994-07-042,2882,2882,2882,2882,0012,285.72
1994-07-012,0492,0492,0492,0494,0032,046.96
1994-06-302,0392,0392,0392,0391,0012,036.97
1994-06-292,0092,0392,0092,0395,0042,036.97
1994-06-242,1382,1482,0992,0995,0042,096.91
1994-06-221,8991,9991,8991,9994,0031,997.01
1994-06-212,2382,2382,1982,1983,0022,195.81
1994-06-202,2482,2482,2482,2481,0012,245.76
1994-06-152,2982,2982,2982,2981,0012,295.71
1994-06-142,2882,2982,2882,2983,0022,295.71
1994-06-132,2682,2682,2682,2681,0012,265.74
1994-06-092,1982,2882,1982,2882,0012,285.72
1994-06-082,2782,2782,2782,2782,0012,275.73
1994-06-072,2482,2482,2482,2485,0042,245.76
1994-06-062,2782,2782,2482,2482,0012,245.76
1994-06-032,2782,2782,2782,2781,0012,275.73
1994-06-022,2882,2882,2882,2882,0012,285.72
1994-06-012,2482,2782,2382,2785,0042,275.73
1994-05-312,2582,2582,2482,2482,0012,245.76
1994-05-302,2482,2482,2482,2481,0012,245.76
1994-05-272,1982,2882,1982,28812,0092,285.72
1994-05-262,1782,1882,1782,18815,0112,185.82
1994-05-252,2182,2182,1582,15812,0092,155.85
1994-05-232,2282,2282,2182,2189,0062,215.79
1994-05-192,2282,2482,2282,2284,0032,225.78
1994-05-182,2282,2282,2082,2288,0062,225.78
1994-05-162,1982,1982,1982,1984,0032,195.81
1994-05-122,2582,2582,2582,2583,0022,255.75
1994-05-112,2882,2882,2582,2584,0032,255.75
1994-05-102,2882,2882,2882,2883,0022,285.72
1994-05-092,2782,2782,2782,2782,0012,275.73
1994-05-062,2482,2482,2482,2481,0012,245.76
1994-04-282,1782,1782,1782,1789,0062,175.83
1994-04-272,1982,1982,1482,14818,0132,145.86
1994-04-262,2182,2182,2182,2181,0012,215.79
1994-04-252,1382,1482,0492,09920,0142,096.91
1994-04-222,1982,1982,1482,14813,0092,145.86
1994-04-212,2482,2482,1982,19810,0072,195.81
1994-04-202,2482,2482,2482,2485,0042,245.76
1994-04-192,1982,2482,1982,2487,0052,245.76
1994-04-182,2082,2482,2082,2484,0032,245.76
1994-04-152,2482,2482,2482,2482,0012,245.76
1994-04-142,1982,2482,1982,2485,0042,245.76
1994-04-132,1982,1982,1982,1984,0032,195.81
1994-04-122,1682,1682,1682,1681,0012,165.84
1994-04-112,1482,1482,1482,1483,0022,145.86
1994-04-082,0092,1482,0092,0996,0042,096.91
1994-04-072,2382,2482,2082,2486,0042,245.76
1994-04-062,0692,1982,0692,19835,0252,195.81
1994-04-051,9392,0891,9392,04922,0162,046.96
1994-04-041,9091,9091,8991,8996,0041,897.11
1994-04-011,9091,9191,8991,9197,0051,917.09
1994-03-311,9491,9491,9091,9098,0061,907.10
1994-03-301,9991,9991,9491,94922,0161,947.06
1994-03-291,8091,9891,8091,96922,0161,967.04
1994-03-281,6991,7491,6891,7497,0051,747.26
1994-03-251,6691,6691,6691,6692,0011,667.34
1994-03-241,6591,6591,6591,6591,0011,657.35
1994-03-231,6791,6791,6091,60910,0071,607.40
1994-03-181,7791,7791,7791,7799,0061,777.23
1994-03-171,8691,8691,7691,81965,0461,817.19
1994-03-161,5391,8391,5391,81984,0601,817.19
1994-03-151,4191,5391,4191,53936,0261,537.47
1994-03-141,3991,3991,3991,3996,0041,397.61
1994-03-111,3391,3491,3391,3492,0011,347.66
1994-03-101,3091,3491,3091,3499,0061,347.66
1994-03-091,2991,2991,2991,2994,0031,297.70
1994-03-081,3091,3191,2991,2994,0031,297.70
1994-03-041,2991,2991,2991,2992,0011,297.70
1994-03-031,3091,3091,3091,3091,0011,307.69
1994-03-021,3191,3191,3191,3191,0011,317.68
1994-03-011,3091,3091,3091,3092,0011,307.69
1994-02-281,2991,3491,2991,3493,0021,347.66
1994-02-251,2891,2891,2891,2891,0011,287.71
1994-02-231,2791,2791,2791,2791,0011,277.72
1994-02-221,2991,2991,2991,2991,0011,297.70
1994-02-141,2991,2991,2991,2991,0011,297.70
1994-02-091,3091,3091,2991,2992,0011,297.70
1994-02-081,3091,3091,3091,3092,0011,307.69
1994-02-071,2991,2991,2991,2991,0011,297.70
1994-02-021,3491,3491,3491,3493,0021,347.66
1994-02-011,3991,3991,3491,3494,0031,347.66
1994-01-311,3791,3991,3791,3996,0041,397.61
1994-01-281,2991,2991,2991,2992,0011,297.70
1994-01-271,2991,2991,2991,2992,0011,297.70
1994-01-261,3791,3791,3791,3791,0011,377.63
1994-01-251,3791,3791,3791,3792,0011,377.63
1994-01-211,3991,3991,3991,3995,0041,397.61
1994-01-201,3791,3791,3791,3792,0011,377.63
1994-01-191,4291,4291,4291,4293,0021,427.58
1994-01-181,4291,4391,3991,4397,0051,437.57
1994-01-171,3491,3991,3491,3998,0061,397.61
1994-01-131,2991,2991,2991,2997,0051,297.70
1994-01-121,2991,2991,2791,2793,0021,277.72
1994-01-101,2791,2791,2791,2791,0011,277.72
1994-01-071,2791,2791,2791,2791,0011,277.72
1994-01-061,2291,2491,2291,24911,0081,247.75
1994-01-051,2291,2391,2291,23910,0071,237.76

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