1. HOME >
  2. 株価時系列 >
  3. 2814 >
  4. 1996年

2814 佐藤食品工業(株) の時系列データ [1996年度]

日付始値高値安値終値出来高調整後終値
1996-12-272,1182,1182,1182,1182,0012,115.89
1996-12-252,1182,1182,1182,1182,0012,115.89
1996-12-242,0992,1182,0992,1184,0032,115.89
1996-12-202,0992,0992,0992,0992,0012,096.91
1996-12-192,0992,0992,0992,0992,0012,096.91
1996-12-172,1182,1182,1182,1182,0012,115.89
1996-12-162,1182,1182,1182,1181,0012,115.89
1996-12-132,1182,1182,1182,1181,0012,115.89
1996-12-122,1382,1382,1382,1381,0012,135.87
1996-12-112,0992,1382,0992,1383,0022,135.87
1996-12-102,0992,0992,0992,0991,0012,096.91
1996-12-092,0992,0992,0992,0991,0012,096.91
1996-12-062,0792,0792,0792,0791,0012,076.93
1996-12-052,1182,1182,1182,1181,0012,115.89
1996-12-022,0292,0292,0292,0295,0042,026.98
1996-11-292,0292,0292,0292,0291,0012,026.98
1996-11-282,0292,0292,0292,0291,0012,026.98
1996-11-272,0492,0492,0292,0298,0062,026.98
1996-11-262,0992,0992,0592,0598,0062,056.95
1996-11-252,0992,0992,0992,0995,0042,096.91
1996-11-222,1182,1182,0892,0896,0042,086.92
1996-11-202,1182,1182,1182,1181,0012,115.89
1996-11-192,1182,1182,1182,1181,0012,115.89
1996-11-152,0992,0992,0992,0991,0012,096.91
1996-11-122,1182,1182,1182,1181,0012,115.89
1996-11-112,1282,1282,1282,1281,0012,125.88
1996-11-062,1382,1382,1382,1381,0012,135.87
1996-11-012,0892,0892,0892,0891,0012,086.92
1996-10-242,0992,0992,0992,09956,0402,096.91
1996-10-212,1782,1782,1382,1383,0022,135.87
1996-10-142,1782,1782,1782,1787,0052,175.83
1996-10-092,2182,2182,2182,2181,0012,215.79
1996-10-042,2382,2482,2382,2482,0012,245.76
1996-10-022,2482,2482,2482,2481,0012,245.76
1996-10-012,2482,2482,2482,2482,0012,245.76
1996-09-272,2782,2782,2482,2486,0042,245.76
1996-09-262,2782,2782,2782,2781,0012,275.73
1996-09-252,2482,2482,2482,2482,0012,245.76
1996-09-242,2582,2582,2482,2484,0032,245.76
1996-09-202,2482,2582,2482,2584,0032,255.75
1996-09-192,1982,2282,1982,2282,0012,225.78
1996-09-182,1982,1982,1982,1981,0012,195.81
1996-09-172,1382,1482,1382,1485,0042,145.86
1996-09-132,1382,1382,1382,1382,0012,135.87
1996-09-122,1182,1182,1182,1182,0012,115.89
1996-09-112,1182,1182,1182,1182,0012,115.89
1996-09-102,1282,1382,1282,1385,0042,135.87
1996-09-092,1382,1382,1382,1382,0012,135.87
1996-09-062,1482,1482,1382,1385,0042,135.87
1996-09-052,1682,1682,1682,1682,0012,165.84
1996-09-042,1382,1382,1382,1383,0022,135.87
1996-09-032,1182,1382,1182,1384,0032,135.87
1996-09-022,1282,1282,1282,1282,0012,125.88
1996-08-302,1482,1482,1282,1284,0032,125.88
1996-08-292,1282,1482,1282,13817,0122,135.87
1996-08-282,1282,1282,1282,1282,0012,125.88
1996-08-272,1382,1382,1382,1382,0012,135.87
1996-08-262,1382,1382,1382,1382,0012,135.87
1996-08-222,1182,1182,0992,0993,0022,096.91
1996-08-212,1382,1382,1382,1382,0012,135.87
1996-08-202,1382,1382,1382,1384,0032,135.87
1996-08-192,1382,1382,1382,1382,0012,135.87
1996-08-162,1482,1482,1482,1482,0012,145.86
1996-08-152,1482,1482,1482,1482,0012,145.86
1996-08-132,1092,1092,1092,1092,0012,106.90
1996-08-122,1092,1092,1092,1092,0012,106.90
1996-08-092,1092,1092,1092,1092,0012,106.90
1996-08-082,1382,1382,1382,1382,0012,135.87
1996-08-072,0992,1382,0992,1382,0012,135.87
1996-08-062,0992,0992,0992,0992,0012,096.91
1996-08-052,0992,0992,0992,0997,0052,096.91
1996-08-022,0992,0992,0992,0991,0012,096.91
1996-07-302,1582,1582,1582,1581,0012,155.85
1996-07-292,1982,1982,1982,1983,0022,195.81
1996-07-192,2982,2982,2982,2981,0012,295.71
1996-07-182,3282,3282,3282,3287,0052,325.68
1996-07-172,3282,3382,3282,3284,0032,325.68
1996-07-152,3482,3482,3482,3485,0042,345.66
1996-07-122,3582,3582,3482,3482,0012,345.66
1996-07-112,3682,3682,3682,3681,0012,365.64
1996-07-102,3282,3982,3282,3788,0062,375.63
1996-07-052,1782,2182,1782,20812,0092,205.80
1996-07-042,1682,2982,1682,2986,0042,295.71
1996-07-032,1282,1582,1282,1583,0022,155.85
1996-07-022,0292,1282,0292,12812,0092,125.88
1996-07-012,0292,0992,0292,0992,0012,096.91
1996-06-271,9091,9091,8991,90912,0091,907.10
1996-06-251,8991,8991,8991,8991,0011,897.11
1996-06-181,8791,8791,8791,8794,0031,877.13
1996-06-171,8791,8791,8791,8791,0011,877.13
1996-06-141,8791,8791,8791,8791,0011,877.13
1996-06-131,8591,8591,8591,8592,0011,857.15
1996-06-061,8491,8491,8491,8496,0041,847.16
1996-06-051,8591,8591,8491,8496,0041,847.16
1996-06-041,8591,8591,8591,8595,0041,857.15
1996-06-031,8491,8491,8491,8492,0011,847.16
1996-05-311,8491,8491,8491,8494,0031,847.16
1996-05-301,8291,8291,8291,8292,0011,827.18
1996-05-291,8291,8291,8291,8293,0021,827.18
1996-05-281,8091,8291,8091,8294,0031,827.18
1996-05-241,8291,8291,8291,8291,0011,827.18
1996-05-221,8091,8091,7991,7993,0021,797.21
1996-05-151,7991,8091,7991,7998,0061,797.21
1996-05-141,7991,7991,7991,7998,0061,797.21
1996-05-131,7991,7991,7991,79910,0071,797.21
1996-05-101,7991,7991,7991,7991,0011,797.21
1996-05-081,7991,7991,7991,7992,0011,797.21
1996-04-261,7291,7291,7191,7194,0031,717.29
1996-04-251,6991,6991,6991,6995,0041,697.31
1996-04-241,6991,6991,6991,6991,0011,697.31
1996-04-231,6991,6991,6991,6992,0011,697.31
1996-04-221,7491,7491,7491,7491,0011,747.26
1996-04-161,7991,7991,7991,7991,0011,797.21
1996-04-091,7391,7391,7391,7392,0011,737.27
1996-04-051,8591,8791,8591,8793,0021,877.13
1996-04-011,8791,8791,8791,8791,0011,877.13
1996-03-291,8491,8591,8491,8593,0021,857.15
1996-03-271,8491,8491,8491,8493,0021,847.16
1996-03-221,8491,8491,8491,8492,0011,847.16
1996-03-211,8491,8491,8491,8491,0011,847.16
1996-03-181,8591,8591,8591,8592,0011,857.15
1996-03-141,8591,8591,8591,8591,0011,857.15
1996-03-111,8491,8491,8491,8491,0011,847.16
1996-03-081,8491,8491,8491,8491,0011,847.16
1996-02-271,7491,7591,7491,7592,0011,757.25
1996-02-261,7491,7491,7491,7491,0011,747.26
1996-02-231,7991,7991,7991,79913,0091,797.21
1996-02-211,7991,7991,7991,7993,0021,797.21
1996-02-201,8091,8191,8091,8192,0011,817.19
1996-02-191,7991,8191,7991,8194,0031,817.19
1996-02-161,8491,8491,7991,7993,0021,797.21
1996-02-141,8491,8491,8491,8493,0021,847.16
1996-02-071,8091,8091,7991,7993,0021,797.21
1996-02-061,8491,8491,7991,7994,0031,797.21
1996-02-051,8491,8491,8491,8493,0021,847.16
1996-02-011,8491,8491,8491,8491,0011,847.16
1996-01-291,8491,8491,8491,8493,0021,847.16
1996-01-231,8491,8491,8491,8491,0011,847.16
1996-01-171,8491,8491,8491,8494,0031,847.16
1996-01-101,8491,8491,8491,8491,0011,847.16
1996-01-091,8491,8491,8491,8491,0011,847.16
1996-01-081,8491,8491,8491,8491,0011,847.16

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