2814 佐藤食品工業(株) の時系列データ [1995年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1995-12-26	1,799	1,799	1,799	1,799	2,001	1,797.21
1995-12-22	1,799	1,799	1,799	1,799	2,001	1,797.21
1995-12-21	1,799	1,799	1,799	1,799	5,004	1,797.21
1995-12-20	1,799	1,799	1,799	1,799	3,002	1,797.21
1995-12-19	1,799	1,799	1,799	1,799	3,002	1,797.21
1995-12-18	1,839	1,849	1,839	1,849	3,002	1,847.16
1995-12-15	1,829	1,829	1,829	1,829	3,002	1,827.18
1995-12-14	1,799	1,849	1,799	1,849	5,004	1,847.16
1995-12-13	1,779	1,799	1,779	1,799	4,003	1,797.21
1995-12-12	1,769	1,779	1,699	1,779	7,005	1,777.23
1995-12-11	1,769	1,769	1,769	1,769	3,002	1,767.24
1995-12-06	1,789	1,799	1,769	1,769	8,006	1,767.24
1995-12-04	1,749	1,749	1,749	1,749	1,001	1,747.26
1995-12-01	1,749	1,749	1,749	1,749	1,001	1,747.26
1995-11-30	1,749	1,749	1,749	1,749	1,001	1,747.26
1995-11-29	1,749	1,749	1,749	1,749	5,004	1,747.26
1995-11-28	1,749	1,749	1,749	1,749	5,004	1,747.26
1995-11-16	1,749	1,749	1,749	1,749	7,005	1,747.26
1995-11-15	1,759	1,769	1,759	1,769	6,004	1,767.24
1995-11-14	1,769	1,769	1,769	1,769	2,001	1,767.24
1995-11-13	1,769	1,769	1,769	1,769	1,001	1,767.24
1995-11-09	1,749	1,749	1,749	1,749	15,011	1,747.26
1995-11-07	1,749	1,749	1,749	1,749	2,001	1,747.26
1995-11-02	1,709	1,709	1,709	1,709	2,001	1,707.30
1995-10-26	1,609	1,649	1,609	1,649	7,005	1,647.36
1995-10-24	1,579	1,609	1,579	1,609	8,006	1,607.40
1995-10-23	1,579	1,579	1,579	1,579	10,007	1,577.43
1995-10-19	1,589	1,589	1,589	1,589	2,001	1,587.42
1995-10-18	1,589	1,589	1,589	1,589	2,001	1,587.42
1995-10-17	1,579	1,599	1,579	1,599	3,002	1,597.41
1995-10-13	1,579	1,579	1,579	1,579	2,001	1,577.43
1995-10-12	1,579	1,579	1,579	1,579	2,001	1,577.43
1995-10-11	1,559	1,579	1,559	1,579	2,001	1,577.43
1995-10-09	1,559	1,559	1,559	1,559	1,001	1,557.45
1995-10-06	1,549	1,549	1,539	1,539	2,001	1,537.47
1995-10-05	1,549	1,549	1,549	1,549	2,001	1,547.46
1995-10-04	1,529	1,529	1,529	1,529	3,002	1,527.48
1995-10-03	1,529	1,529	1,529	1,529	5,004	1,527.48
1995-09-29	1,549	1,549	1,549	1,549	3,002	1,547.46
1995-09-28	1,589	1,589	1,549	1,549	3,002	1,547.46
1995-09-25	1,499	1,529	1,499	1,529	2,001	1,527.48
1995-09-22	1,499	1,499	1,499	1,499	5,004	1,497.51
1995-09-21	1,489	1,489	1,489	1,489	2,001	1,487.52
1995-09-20	1,489	1,489	1,459	1,489	5,004	1,487.52
1995-09-18	1,499	1,499	1,499	1,499	3,002	1,497.51
1995-09-14	1,489	1,499	1,489	1,499	5,004	1,497.51
1995-09-13	1,499	1,499	1,499	1,499	3,002	1,497.51
1995-09-12	1,499	1,499	1,499	1,499	2,001	1,497.51
1995-09-11	1,519	1,519	1,519	1,519	2,001	1,517.49
1995-09-08	1,549	1,549	1,549	1,549	2,001	1,547.46
1995-09-07	1,549	1,549	1,549	1,549	2,001	1,547.46
1995-08-30	1,599	1,599	1,599	1,599	1,001	1,597.41
1995-08-29	1,599	1,599	1,599	1,599	5,004	1,597.41
1995-08-25	1,599	1,599	1,599	1,599	2,001	1,597.41
1995-08-24	1,599	1,599	1,599	1,599	2,001	1,597.41
1995-08-22	1,599	1,599	1,569	1,569	2,001	1,567.44
1995-08-16	1,699	1,729	1,699	1,729	10,007	1,727.28
1995-08-11	1,719	1,719	1,719	1,719	1,001	1,717.29
1995-08-10	1,699	1,729	1,699	1,729	9,006	1,727.28
1995-08-03	1,649	1,719	1,649	1,719	2,001	1,717.29
1995-08-02	1,519	1,519	1,519	1,519	1,001	1,517.49
1995-08-01	1,699	1,699	1,699	1,699	4,003	1,697.31
1995-07-25	1,719	1,719	1,719	1,719	1,001	1,717.29
1995-07-19	1,649	1,649	1,649	1,649	2,001	1,647.36
1995-07-18	1,719	1,719	1,719	1,719	2,001	1,717.29
1995-07-17	1,689	1,689	1,689	1,689	1,001	1,687.32
1995-07-14	1,689	1,689	1,679	1,679	2,001	1,677.33
1995-07-13	1,599	1,679	1,599	1,679	2,001	1,677.33
1995-07-12	1,579	1,579	1,579	1,579	3,002	1,577.43
1995-07-11	1,579	1,579	1,579	1,579	2,001	1,577.43
1995-07-10	1,579	1,579	1,579	1,579	2,001	1,577.43
1995-07-07	1,499	1,499	1,499	1,499	1,001	1,497.51
1995-06-29	1,499	1,499	1,499	1,499	1,001	1,497.51
1995-06-28	1,499	1,499	1,499	1,499	1,001	1,497.51
1995-06-26	1,539	1,539	1,499	1,499	2,001	1,497.51
1995-06-19	1,579	1,579	1,579	1,579	1,001	1,577.43
1995-06-16	1,579	1,579	1,579	1,579	1,001	1,577.43
1995-06-13	1,479	1,479	1,479	1,479	1,001	1,477.53
1995-06-09	1,539	1,539	1,539	1,539	1,001	1,537.47
1995-06-05	1,539	1,539	1,539	1,539	21,015	1,537.47
1995-05-30	1,539	1,539	1,539	1,539	1,001	1,537.47
1995-05-24	1,599	1,599	1,599	1,599	1,001	1,597.41
1995-05-22	1,549	1,549	1,549	1,549	2,001	1,547.46
1995-05-17	1,549	1,549	1,549	1,549	2,001	1,547.46
1995-05-12	1,549	1,549	1,549	1,549	2,001	1,547.46
1995-05-11	1,569	1,569	1,549	1,549	2,001	1,547.46
1995-05-10	1,569	1,569	1,569	1,569	1,001	1,567.44
1995-05-09	1,589	1,589	1,589	1,589	2,001	1,587.42
1995-05-08	1,589	1,589	1,589	1,589	2,001	1,587.42
1995-05-02	1,589	1,589	1,589	1,589	2,001	1,587.42
1995-05-01	1,589	1,589	1,559	1,569	10,007	1,567.44
1995-04-18	1,649	1,649	1,649	1,649	1,001	1,647.36
1995-04-10	1,499	1,499	1,499	1,499	5,004	1,497.51
1995-04-07	1,499	1,499	1,499	1,499	4,003	1,497.51
1995-04-06	1,499	1,499	1,499	1,499	2,001	1,497.51
1995-04-05	1,499	1,499	1,499	1,499	1,001	1,497.51
1995-04-03	1,499	1,499	1,499	1,499	2,001	1,497.51
1995-03-30	1,449	1,449	1,449	1,449	1,001	1,447.56
1995-03-27	1,549	1,549	1,549	1,549	1,001	1,547.46
1995-03-24	1,549	1,549	1,549	1,549	5,004	1,547.46
1995-03-20	1,549	1,549	1,549	1,549	2,001	1,547.46
1995-03-15	1,599	1,599	1,599	1,599	11,008	1,597.41
1995-03-09	1,809	1,849	1,809	1,849	2,001	1,847.16
1995-03-06	1,749	1,749	1,749	1,749	4,003	1,747.26
1995-03-02	1,789	1,799	1,789	1,799	3,002	1,797.21
1995-02-23	1,799	1,799	1,799	1,799	1,001	1,797.21
1995-02-22	1,749	1,799	1,699	1,699	4,003	1,697.31
1995-02-21	1,789	1,789	1,789	1,789	3,002	1,787.22
1995-02-16	1,849	1,849	1,829	1,829	8,006	1,827.18
1995-02-14	1,849	1,869	1,849	1,869	2,001	1,867.14
1995-02-09	1,839	1,949	1,839	1,949	2,001	1,947.06
1995-02-06	1,999	1,999	1,999	1,999	13,009	1,997.01
1995-01-26	2,059	2,059	2,049	2,059	4,003	2,056.95
1995-01-25	2,049	2,049	2,049	2,049	2,001	2,046.96
1995-01-24	1,999	1,999	1,999	1,999	1,001	1,997.01
1995-01-11	2,049	2,099	2,049	2,099	4,003	2,096.91
1995-01-05	2,099	2,099	2,099	2,099	1,001	2,096.91

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