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 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 1,229 | 1,229 | 1,199 | 1,199 | 2,001 | 1,197.80 |
| 1998-12-29 | 1,299 | 1,299 | 1,229 | 1,229 | 4,003 | 1,227.77 |
| 1998-12-28 | 1,299 | 1,299 | 1,299 | 1,299 | 1,001 | 1,297.70 |
| 1998-12-16 | 1,299 | 1,299 | 1,299 | 1,299 | 2,001 | 1,297.70 |
| 1998-12-14 | 1,299 | 1,299 | 1,299 | 1,299 | 1,001 | 1,297.70 |
| 1998-12-07 | 1,299 | 1,299 | 1,299 | 1,299 | 1,001 | 1,297.70 |
| 1998-12-04 | 1,299 | 1,299 | 1,299 | 1,299 | 1,001 | 1,297.70 |
| 1998-11-30 | 1,299 | 1,299 | 1,299 | 1,299 | 1,001 | 1,297.70 |
| 1998-10-26 | 1,299 | 1,299 | 1,299 | 1,299 | 1,001 | 1,297.70 |
| 1998-10-01 | 1,309 | 1,309 | 1,309 | 1,309 | 2,001 | 1,307.69 |
| 1998-09-25 | 1,309 | 1,309 | 1,309 | 1,309 | 1,001 | 1,307.69 |
| 1998-09-24 | 1,309 | 1,309 | 1,309 | 1,309 | 1,001 | 1,307.69 |
| 1998-09-21 | 1,309 | 1,309 | 1,309 | 1,309 | 1,001 | 1,307.69 |
| 1998-08-11 | 1,329 | 1,329 | 1,329 | 1,329 | 3,002 | 1,327.67 |
| 1998-08-06 | 1,309 | 1,309 | 1,309 | 1,309 | 2,001 | 1,307.69 |
| 1998-08-04 | 1,309 | 1,309 | 1,309 | 1,309 | 4,003 | 1,307.69 |
| 1998-08-03 | 1,299 | 1,299 | 1,299 | 1,299 | 6,004 | 1,297.70 |
| 1998-07-16 | 1,249 | 1,249 | 1,249 | 1,249 | 1,001 | 1,247.75 |
| 1998-07-15 | 1,269 | 1,269 | 1,249 | 1,249 | 3,002 | 1,247.75 |
| 1998-07-08 | 1,229 | 1,229 | 1,229 | 1,229 | 1,001 | 1,227.77 |
| 1998-07-07 | 1,219 | 1,219 | 1,219 | 1,219 | 1,001 | 1,217.78 |
| 1998-07-01 | 1,189 | 1,189 | 1,159 | 1,169 | 10,007 | 1,167.83 |
| 1998-06-30 | 1,229 | 1,229 | 1,189 | 1,189 | 2,001 | 1,187.81 |
| 1998-06-29 | 1,229 | 1,229 | 1,229 | 1,229 | 1,001 | 1,227.77 |
| 1998-06-25 | 1,229 | 1,229 | 1,229 | 1,229 | 1,001 | 1,227.77 |
| 1998-06-22 | 1,259 | 1,259 | 1,259 | 1,259 | 2,001 | 1,257.74 |
| 1998-06-19 | 1,259 | 1,259 | 1,259 | 1,259 | 1,001 | 1,257.74 |
| 1998-06-15 | 1,259 | 1,259 | 1,259 | 1,259 | 1,001 | 1,257.74 |
| 1998-06-11 | 1,259 | 1,259 | 1,259 | 1,259 | 2,001 | 1,257.74 |
| 1998-06-10 | 1,159 | 1,259 | 1,159 | 1,259 | 10,007 | 1,257.74 |
| 1998-05-28 | 1,399 | 1,399 | 1,399 | 1,399 | 1,001 | 1,397.61 |
| 1998-05-27 | 1,399 | 1,399 | 1,399 | 1,399 | 1,001 | 1,397.61 |
| 1998-05-22 | 1,299 | 1,299 | 1,299 | 1,299 | 1,001 | 1,297.70 |
| 1998-05-07 | 1,599 | 1,599 | 1,599 | 1,599 | 1,001 | 1,597.41 |
| 1998-04-01 | 1,649 | 1,649 | 1,649 | 1,649 | 1,001 | 1,647.36 |
| 1998-03-25 | 1,699 | 1,699 | 1,699 | 1,699 | 2,001 | 1,697.31 |
| 1998-03-23 | 1,649 | 1,649 | 1,649 | 1,649 | 8,006 | 1,647.36 |
| 1998-03-19 | 1,639 | 1,649 | 1,639 | 1,649 | 7,005 | 1,647.36 |
| 1998-03-17 | 1,699 | 1,699 | 1,699 | 1,699 | 5,004 | 1,697.31 |
| 1998-03-04 | 1,699 | 1,699 | 1,699 | 1,699 | 3,002 | 1,697.31 |
| 1998-03-03 | 1,699 | 1,699 | 1,699 | 1,699 | 1,001 | 1,697.31 |
| 1998-02-27 | 1,669 | 1,699 | 1,669 | 1,699 | 2,001 | 1,697.31 |
| 1998-02-23 | 1,599 | 1,599 | 1,599 | 1,599 | 2,001 | 1,597.41 |
| 1998-02-18 | 1,599 | 1,599 | 1,599 | 1,599 | 1,001 | 1,597.41 |
| 1998-02-17 | 1,599 | 1,599 | 1,599 | 1,599 | 1,001 | 1,597.41 |
| 1998-02-04 | 1,409 | 1,499 | 1,409 | 1,499 | 3,002 | 1,497.51 |
| 1998-02-03 | 1,409 | 1,409 | 1,409 | 1,409 | 1,001 | 1,407.60 |
| 1998-01-28 | 1,699 | 1,699 | 1,699 | 1,699 | 1,001 | 1,697.31 |
| 1998-01-26 | 1,729 | 1,729 | 1,729 | 1,729 | 1,001 | 1,727.28 |
| 1998-01-23 | 1,739 | 1,739 | 1,739 | 1,739 | 2,001 | 1,737.27 |
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
