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
