2814 佐藤食品工業(株) の時系列データ [1998年度]

日付始値高値安値終値出来高調整後終値
1998-12-301,2291,2291,1991,1992,0011,197.80
1998-12-291,2991,2991,2291,2294,0031,227.77
1998-12-281,2991,2991,2991,2991,0011,297.70
1998-12-161,2991,2991,2991,2992,0011,297.70
1998-12-141,2991,2991,2991,2991,0011,297.70
1998-12-071,2991,2991,2991,2991,0011,297.70
1998-12-041,2991,2991,2991,2991,0011,297.70
1998-11-301,2991,2991,2991,2991,0011,297.70
1998-10-261,2991,2991,2991,2991,0011,297.70
1998-10-011,3091,3091,3091,3092,0011,307.69
1998-09-251,3091,3091,3091,3091,0011,307.69
1998-09-241,3091,3091,3091,3091,0011,307.69
1998-09-211,3091,3091,3091,3091,0011,307.69
1998-08-111,3291,3291,3291,3293,0021,327.67
1998-08-061,3091,3091,3091,3092,0011,307.69
1998-08-041,3091,3091,3091,3094,0031,307.69
1998-08-031,2991,2991,2991,2996,0041,297.70
1998-07-161,2491,2491,2491,2491,0011,247.75
1998-07-151,2691,2691,2491,2493,0021,247.75
1998-07-081,2291,2291,2291,2291,0011,227.77
1998-07-071,2191,2191,2191,2191,0011,217.78
1998-07-011,1891,1891,1591,16910,0071,167.83
1998-06-301,2291,2291,1891,1892,0011,187.81
1998-06-291,2291,2291,2291,2291,0011,227.77
1998-06-251,2291,2291,2291,2291,0011,227.77
1998-06-221,2591,2591,2591,2592,0011,257.74
1998-06-191,2591,2591,2591,2591,0011,257.74
1998-06-151,2591,2591,2591,2591,0011,257.74
1998-06-111,2591,2591,2591,2592,0011,257.74
1998-06-101,1591,2591,1591,25910,0071,257.74
1998-05-281,3991,3991,3991,3991,0011,397.61
1998-05-271,3991,3991,3991,3991,0011,397.61
1998-05-221,2991,2991,2991,2991,0011,297.70
1998-05-071,5991,5991,5991,5991,0011,597.41
1998-04-011,6491,6491,6491,6491,0011,647.36
1998-03-251,6991,6991,6991,6992,0011,697.31
1998-03-231,6491,6491,6491,6498,0061,647.36
1998-03-191,6391,6491,6391,6497,0051,647.36
1998-03-171,6991,6991,6991,6995,0041,697.31
1998-03-041,6991,6991,6991,6993,0021,697.31
1998-03-031,6991,6991,6991,6991,0011,697.31
1998-02-271,6691,6991,6691,6992,0011,697.31
1998-02-231,5991,5991,5991,5992,0011,597.41
1998-02-181,5991,5991,5991,5991,0011,597.41
1998-02-171,5991,5991,5991,5991,0011,597.41
1998-02-041,4091,4991,4091,4993,0021,497.51
1998-02-031,4091,4091,4091,4091,0011,407.60
1998-01-281,6991,6991,6991,6991,0011,697.31
1998-01-261,7291,7291,7291,7291,0011,727.28
1998-01-231,7391,7391,7391,7392,0011,737.27

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