2814 佐藤食品工業(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-15 | 1,839 | 1,839 | 1,839 | 1,839 | 1,001 | 1,837.17 |
| 1997-10-23 | 1,879 | 1,879 | 1,879 | 1,879 | 1,001 | 1,877.13 |
| 1997-10-17 | 1,879 | 1,879 | 1,879 | 1,879 | 1,001 | 1,877.13 |
| 1997-10-09 | 1,899 | 1,899 | 1,899 | 1,899 | 3,002 | 1,897.11 |
| 1997-10-08 | 1,899 | 1,899 | 1,889 | 1,889 | 3,002 | 1,887.12 |
| 1997-10-07 | 1,899 | 1,899 | 1,899 | 1,899 | 3,002 | 1,897.11 |
| 1997-10-06 | 1,899 | 1,899 | 1,889 | 1,899 | 9,006 | 1,897.11 |
| 1997-10-03 | 1,899 | 1,899 | 1,899 | 1,899 | 5,004 | 1,897.11 |
| 1997-10-02 | 1,889 | 1,899 | 1,889 | 1,899 | 9,006 | 1,897.11 |
| 1997-10-01 | 1,899 | 1,899 | 1,899 | 1,899 | 1,001 | 1,897.11 |
| 1997-09-24 | 1,899 | 1,899 | 1,899 | 1,899 | 1,001 | 1,897.11 |
| 1997-09-01 | 1,999 | 1,999 | 1,999 | 1,999 | 1,001 | 1,997.01 |
| 1997-08-29 | 1,999 | 1,999 | 1,999 | 1,999 | 2,001 | 1,997.01 |
| 1997-08-26 | 1,899 | 1,899 | 1,899 | 1,899 | 2,001 | 1,897.11 |
| 1997-08-18 | 1,899 | 1,899 | 1,899 | 1,899 | 2,001 | 1,897.11 |
| 1997-07-31 | 1,899 | 1,899 | 1,899 | 1,899 | 2,001 | 1,897.11 |
| 1997-07-29 | 1,899 | 1,899 | 1,899 | 1,899 | 1,001 | 1,897.11 |
| 1997-07-28 | 1,919 | 1,919 | 1,909 | 1,909 | 2,001 | 1,907.10 |
| 1997-07-17 | 1,899 | 1,899 | 1,899 | 1,899 | 1,001 | 1,897.11 |
| 1997-07-16 | 1,899 | 1,899 | 1,899 | 1,899 | 10,007 | 1,897.11 |
| 1997-07-11 | 1,909 | 1,909 | 1,909 | 1,909 | 1,001 | 1,907.10 |
| 1997-07-10 | 1,899 | 1,899 | 1,899 | 1,899 | 1,001 | 1,897.11 |
| 1997-07-08 | 1,899 | 1,899 | 1,899 | 1,899 | 3,002 | 1,897.11 |
| 1997-07-07 | 1,899 | 1,899 | 1,899 | 1,899 | 6,004 | 1,897.11 |
| 1997-06-27 | 1,879 | 1,879 | 1,879 | 1,879 | 1,001 | 1,877.13 |
| 1997-06-25 | 1,879 | 1,879 | 1,879 | 1,879 | 1,001 | 1,877.13 |
| 1997-06-23 | 1,779 | 1,779 | 1,779 | 1,779 | 5,004 | 1,777.23 |
| 1997-06-18 | 1,729 | 1,729 | 1,729 | 1,729 | 1,001 | 1,727.28 |
| 1997-06-16 | 1,879 | 1,879 | 1,879 | 1,879 | 2,001 | 1,877.13 |
| 1997-06-13 | 1,879 | 1,879 | 1,879 | 1,879 | 1,001 | 1,877.13 |
| 1997-06-12 | 1,889 | 1,889 | 1,889 | 1,889 | 1,001 | 1,887.12 |
| 1997-06-06 | 1,929 | 1,929 | 1,929 | 1,929 | 1,001 | 1,927.08 |
| 1997-06-04 | 1,949 | 1,949 | 1,949 | 1,949 | 1,001 | 1,947.06 |
| 1997-06-03 | 1,939 | 1,949 | 1,939 | 1,949 | 3,002 | 1,947.06 |
| 1997-05-30 | 1,949 | 1,949 | 1,949 | 1,949 | 1,001 | 1,947.06 |
| 1997-05-29 | 1,859 | 1,859 | 1,849 | 1,849 | 4,003 | 1,847.16 |
| 1997-05-22 | 1,849 | 1,849 | 1,849 | 1,849 | 5,004 | 1,847.16 |
| 1997-05-15 | 1,809 | 1,809 | 1,809 | 1,809 | 3,002 | 1,807.20 |
| 1997-05-14 | 1,799 | 1,799 | 1,799 | 1,799 | 1,001 | 1,797.21 |
| 1997-04-30 | 1,769 | 1,769 | 1,769 | 1,769 | 1,001 | 1,767.24 |
| 1997-04-23 | 1,699 | 1,699 | 1,699 | 1,699 | 1,001 | 1,697.31 |
| 1997-04-18 | 1,669 | 1,729 | 1,669 | 1,669 | 8,006 | 1,667.34 |
| 1997-04-10 | 1,769 | 1,769 | 1,769 | 1,769 | 3,002 | 1,767.24 |
| 1997-04-09 | 1,779 | 1,779 | 1,779 | 1,779 | 1,001 | 1,777.23 |
| 1997-03-25 | 1,779 | 1,789 | 1,779 | 1,789 | 2,001 | 1,787.22 |
| 1997-03-24 | 1,779 | 1,779 | 1,779 | 1,779 | 2,001 | 1,777.23 |
| 1997-03-21 | 1,769 | 1,769 | 1,759 | 1,759 | 2,001 | 1,757.25 |
| 1997-03-19 | 1,759 | 1,759 | 1,759 | 1,759 | 14,010 | 1,757.25 |
| 1997-03-18 | 1,759 | 1,759 | 1,759 | 1,759 | 14,010 | 1,757.25 |
| 1997-03-17 | 1,769 | 1,769 | 1,749 | 1,749 | 15,011 | 1,747.26 |
| 1997-03-14 | 1,749 | 1,769 | 1,749 | 1,769 | 8,006 | 1,767.24 |
| 1997-03-12 | 1,749 | 1,749 | 1,749 | 1,749 | 5,004 | 1,747.26 |
| 1997-03-11 | 1,979 | 1,989 | 1,979 | 1,989 | 2,001 | 1,987.02 |
| 1997-03-10 | 1,989 | 1,989 | 1,989 | 1,989 | 2,001 | 1,987.02 |
| 1997-03-07 | 1,899 | 1,969 | 1,899 | 1,969 | 3,002 | 1,967.04 |
| 1997-03-06 | 1,969 | 1,969 | 1,969 | 1,969 | 2,001 | 1,967.04 |
| 1997-03-05 | 1,969 | 1,969 | 1,969 | 1,969 | 2,001 | 1,967.04 |
| 1997-03-04 | 1,969 | 1,969 | 1,969 | 1,969 | 2,001 | 1,967.04 |
| 1997-03-03 | 1,959 | 1,959 | 1,959 | 1,959 | 2,001 | 1,957.05 |
| 1997-02-28 | 1,959 | 1,959 | 1,959 | 1,959 | 2,001 | 1,957.05 |
| 1997-02-27 | 1,969 | 1,969 | 1,969 | 1,969 | 2,001 | 1,967.04 |
| 1997-02-26 | 1,969 | 1,969 | 1,969 | 1,969 | 2,001 | 1,967.04 |
| 1997-02-25 | 1,939 | 1,939 | 1,939 | 1,939 | 1,001 | 1,937.07 |
| 1997-02-24 | 1,899 | 1,899 | 1,899 | 1,899 | 1,001 | 1,897.11 |
| 1997-02-21 | 1,959 | 1,959 | 1,959 | 1,959 | 1,001 | 1,957.05 |
| 1997-02-20 | 1,949 | 1,949 | 1,949 | 1,949 | 1,001 | 1,947.06 |
| 1997-02-19 | 1,899 | 1,949 | 1,899 | 1,949 | 3,002 | 1,947.06 |
| 1997-02-18 | 1,899 | 1,899 | 1,899 | 1,899 | 1,001 | 1,897.11 |
| 1997-02-17 | 1,889 | 1,899 | 1,889 | 1,899 | 3,002 | 1,897.11 |
| 1997-02-14 | 1,899 | 1,899 | 1,899 | 1,899 | 2,001 | 1,897.11 |
| 1997-02-13 | 1,999 | 1,999 | 1,949 | 1,949 | 2,001 | 1,947.06 |
| 1997-02-06 | 1,999 | 1,999 | 1,999 | 1,999 | 2,001 | 1,997.01 |
| 1997-02-04 | 1,989 | 1,989 | 1,989 | 1,989 | 1,001 | 1,987.02 |
| 1997-01-31 | 1,979 | 1,979 | 1,979 | 1,979 | 17,012 | 1,977.03 |
| 1997-01-30 | 1,979 | 1,979 | 1,979 | 1,979 | 1,001 | 1,977.03 |
| 1997-01-28 | 1,999 | 1,999 | 1,999 | 1,999 | 3,002 | 1,997.01 |
| 1997-01-27 | 1,999 | 1,999 | 1,999 | 1,999 | 4,003 | 1,997.01 |
| 1997-01-24 | 1,999 | 1,999 | 1,999 | 1,999 | 4,003 | 1,997.01 |
| 1997-01-23 | 1,999 | 1,999 | 1,999 | 1,999 | 4,003 | 1,997.01 |
| 1997-01-22 | 2,019 | 2,019 | 2,019 | 2,019 | 2,001 | 2,016.99 |
| 1997-01-21 | 2,019 | 2,019 | 2,019 | 2,019 | 58,041 | 2,016.99 |
| 1997-01-20 | 2,059 | 2,059 | 2,029 | 2,029 | 4,003 | 2,026.98 |
| 1997-01-16 | 2,069 | 2,069 | 2,069 | 2,069 | 1,001 | 2,066.94 |
| 1997-01-14 | 2,069 | 2,069 | 2,069 | 2,069 | 4,003 | 2,066.94 |
| 1997-01-13 | 2,069 | 2,069 | 2,069 | 2,069 | 2,001 | 2,066.94 |
| 1997-01-10 | 2,069 | 2,069 | 2,069 | 2,069 | 2,001 | 2,066.94 |
| 1997-01-09 | 2,099 | 2,099 | 2,079 | 2,099 | 7,005 | 2,096.91 |
| 1997-01-08 | 2,099 | 2,099 | 2,099 | 2,099 | 2,001 | 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
