1. HOME >
  2. 株価時系列 >
  3. 2814 >
  4. 1999年

2814 佐藤食品工業(株) の時系列データ [1999年度]

日付始値高値安値終値出来高調整後終値
1999-12-301,1491,1491,1491,1491,0011,147.85
1999-12-291,0491,0491,0491,0491,0011,047.95
1999-12-281,0691,0691,0691,0692,0011,067.93
1999-12-271,0491,0491,0491,0491,0011,047.95
1999-12-219991,0499991,0492,0011,047.95
1999-12-161,0491,0491,0491,0491,0011,047.95
1999-12-131,2091,2091,2091,2092,0011,207.79
1999-12-071,2091,2091,2091,2091,0011,207.79
1999-12-061,1491,1491,0891,0892,0011,087.91
1999-12-031,1491,1491,1491,1492,0011,147.85
1999-12-021,1491,1491,1491,1491,0011,147.85
1999-12-011,1591,1591,1491,1492,0011,147.85
1999-11-301,1491,1491,1491,1491,0011,147.85
1999-11-291,1491,1591,1491,1592,0011,157.84
1999-11-261,1591,1591,1591,1591,0011,157.84
1999-11-221,1791,1791,1591,1593,0021,157.84
1999-11-181,1991,1991,1791,1795,0041,177.82
1999-11-171,2291,2291,2291,2298,0061,227.77
1999-11-161,2191,2191,1991,19910,0071,197.80
1999-11-151,2491,2491,2491,2491,0011,247.75
1999-11-121,2491,2491,2491,2491,0011,247.75
1999-11-111,2491,2491,2491,2493,0021,247.75
1999-11-101,2391,2391,2391,2391,0011,237.76
1999-11-051,2091,2091,2091,2091,0011,207.79
1999-11-041,2191,2191,1991,1994,0031,197.80
1999-11-021,2891,2891,2491,2493,0021,247.75
1999-11-011,2991,2991,2891,2893,0021,287.71
1999-10-291,3291,3291,2991,2992,0011,297.70
1999-10-281,3291,3291,3291,3291,0011,327.67
1999-10-271,3291,3291,3291,3291,0011,327.67
1999-10-211,2691,2691,2691,2691,0011,267.73
1999-10-201,2191,2591,2191,2594,0031,257.74
1999-10-191,2491,2491,2191,2192,0011,217.78
1999-10-151,3491,3491,2991,2996,0041,297.70
1999-10-141,3491,3491,3491,3492,0011,347.66
1999-10-131,3791,3791,3791,3791,0011,377.63
1999-10-081,4491,4491,3991,3994,0031,397.61
1999-10-071,4591,4591,4591,4591,0011,457.55
1999-09-301,4591,4591,4591,4591,0011,457.55
1999-09-281,4591,4591,4591,4591,0011,457.55
1999-09-271,4591,4591,4591,4593,0021,457.55
1999-09-241,4591,4591,4591,4592,0011,457.55
1999-09-211,4791,4791,4591,4598,0061,457.55
1999-09-171,5191,5191,4791,4793,0021,477.53
1999-09-161,5191,5191,5191,51954,0391,517.49
1999-09-141,5191,5191,5191,5191,0011,517.49
1999-09-131,5591,5891,5291,5296,0041,527.48
1999-09-101,5491,5491,5491,5493,0021,547.46
1999-09-091,4991,5591,4991,5598,0061,557.45
1999-09-081,5091,5391,5091,5395,0041,537.47
1999-09-071,5991,5991,5991,5991,0011,597.41
1999-09-061,6091,6091,5791,5793,0021,577.43
1999-09-031,6591,6591,5991,5993,0021,597.41
1999-08-311,5991,5991,5991,5991,0011,597.41
1999-08-271,5691,5691,5691,5691,0011,567.44
1999-08-251,6791,6791,6791,6792,0011,677.33
1999-08-241,6791,6791,6791,6793,0021,677.33
1999-08-231,6791,6791,6791,6793,0021,677.33
1999-08-201,6791,6791,6791,6792,0011,677.33
1999-08-191,6491,6891,6491,6892,0011,687.32
1999-08-171,6991,6991,6991,6992,0011,697.31
1999-08-161,6891,7191,6891,6997,0051,697.31
1999-07-301,7491,7491,7491,7491,0011,747.26
1999-07-281,7991,7991,7791,7794,0031,777.23
1999-07-271,7991,7991,7991,7993,0021,797.21
1999-07-211,7891,7891,7891,7891,0011,787.22
1999-07-191,7891,7991,7891,7893,0021,787.22
1999-07-151,9491,9991,8991,9999,0061,997.01
1999-07-141,9791,9991,8991,9796,0041,977.03
1999-07-131,9791,9791,9691,9793,0021,977.03
1999-07-121,8591,9991,8591,9994,0031,997.01
1999-07-091,8991,8991,8491,8597,0051,857.15
1999-07-081,9791,9791,8791,8999,0061,897.11
1999-07-071,9992,0691,9091,97962,0441,977.03
1999-07-061,8691,9491,8691,93987,0621,937.07
1999-07-051,5291,6491,5291,64939,0281,647.36
1999-07-021,4191,4491,3591,44919,0141,447.56
1999-07-011,3791,4191,3791,41915,0111,417.59
1999-06-301,3791,3891,3791,3895,0041,387.62
1999-06-291,3591,3791,3591,3797,0051,377.63
1999-06-281,3891,3891,3191,32936,0261,327.67
1999-06-251,3991,4191,3991,4194,0031,417.59
1999-06-241,3991,4191,3991,4192,0011,417.59
1999-06-231,3991,4191,3991,4196,0041,417.59
1999-06-221,4091,4091,3891,3998,0061,397.61
1999-06-211,3991,4191,3991,4192,0011,417.59
1999-06-181,3991,3991,3991,3993,0021,397.61
1999-06-171,4291,4291,4291,4295,0041,427.58
1999-06-161,4291,4291,4291,4291,0011,427.58
1999-06-151,4191,4191,4191,4191,0011,417.59
1999-06-091,3491,3491,3491,3493,0021,347.66
1999-06-081,3291,3391,3291,3394,0031,337.67
1999-06-041,3291,3291,3091,3092,0011,307.69
1999-06-031,3291,3291,3291,3291,0011,327.67
1999-06-011,3291,3291,3191,3192,0011,317.68
1999-05-311,3391,3391,3391,3391,0011,337.67
1999-05-271,3491,3491,3491,3491,0011,347.66
1999-05-251,2991,2991,2991,2991,0011,297.70
1999-05-241,2191,2191,1991,1993,0021,197.80
1999-05-211,2691,2691,1991,20935,0251,207.79
1999-05-191,2291,2291,2291,2291,0011,227.77
1999-05-181,2291,2291,2291,2291,0011,227.77
1999-05-171,2791,2791,2491,2492,0011,247.75
1999-05-121,2991,2991,2891,2893,0021,287.71
1999-05-111,2691,3091,2691,2997,0051,297.70
1999-05-101,2991,2991,2991,2998,0061,297.70
1999-05-071,2991,2991,2791,2794,0031,277.72
1999-05-061,2991,2991,2991,29911,0081,297.70
1999-04-301,2991,2991,2991,2992,0011,297.70
1999-04-281,2991,2991,2991,2991,0011,297.70
1999-04-271,2991,2991,2591,2592,0011,257.74
1999-04-261,3291,3291,2991,2993,0021,297.70
1999-04-211,3291,3291,3291,3293,0021,327.67
1999-04-201,3291,3291,3291,3295,0041,327.67
1999-04-191,3291,3291,2891,31912,0091,317.68
1999-04-161,3491,3491,3491,34914,0101,347.66
1999-04-141,3791,3791,3791,3794,0031,377.63
1999-04-131,3791,3791,3791,3791,0011,377.63
1999-04-121,3791,3791,3591,35911,0081,357.65
1999-04-091,3791,3791,3791,3791,0011,377.63
1999-04-081,3991,3991,3791,3795,0041,377.63
1999-04-071,3991,3991,3791,39910,0071,397.61
1999-04-061,3991,3991,3891,38918,0131,387.62
1999-04-051,3991,4291,3891,4298,0061,427.58
1999-04-021,3891,3891,3491,3495,0041,347.66
1999-04-011,3591,4191,3591,38916,0111,387.62
1999-03-311,3091,3691,3091,3595,0041,357.65
1999-03-301,2391,2391,2391,2395,0041,237.76
1999-03-261,1991,1991,1991,19919,0141,197.80
1999-03-251,2191,2191,2191,2191,0011,217.78
1999-03-241,1991,1991,1991,1992,0011,197.80
1999-03-231,1991,1991,1991,1993,0021,197.80
1999-03-191,1991,1991,1991,1993,0021,197.80
1999-03-171,2191,2191,1991,1995,0041,197.80
1999-03-151,2291,2291,2191,2193,0021,217.78
1999-03-121,2291,2291,2291,2292,0011,227.77
1999-03-111,2291,2291,2291,2293,0021,227.77
1999-03-101,2491,2491,2291,2297,0051,227.77
1999-03-081,2591,2591,2591,2591,0011,257.74
1999-03-051,2991,2991,2791,2994,0031,297.70
1999-03-041,2691,2691,2591,2592,0011,257.74
1999-03-021,2591,2991,2291,29922,0161,297.70
1999-03-011,2291,2991,2291,23913,0091,237.76
1999-02-261,2091,2191,1991,19921,0151,197.80
1999-02-251,1991,2591,1991,1996,0041,197.80
1999-02-241,2091,2091,1991,19911,0081,197.80
1999-02-231,1891,2091,1891,2097,0051,207.79
1999-02-191,1691,1691,1691,1691,0011,167.83
1999-02-181,1691,1691,1691,1691,0011,167.83
1999-02-171,1691,1691,1691,1691,0011,167.83
1999-02-151,1691,1691,1491,1492,0011,147.85
1999-02-121,1691,1691,1691,1691,0011,167.83
1999-02-091,1591,1691,1591,1692,0011,167.83
1999-02-051,1691,1691,1691,1691,0011,167.83
1999-02-041,1691,1691,1691,1691,0011,167.83
1999-02-021,1491,1491,1491,1492,0011,147.85
1999-02-011,1291,1291,1291,1291,0011,127.87
1999-01-261,1691,1691,0991,0994,0031,097.90
1999-01-251,1591,1691,1591,1693,0021,167.83
1999-01-221,1691,1691,1691,1691,0011,167.83
1999-01-211,1791,1791,1691,1693,0021,167.83
1999-01-201,1991,1991,1791,1793,0021,177.82
1999-01-181,1791,1791,1791,1791,0011,177.82
1999-01-131,2091,2091,1991,1993,0021,197.80
1999-01-121,2091,2091,1991,2098,0061,207.79
1999-01-111,1991,1991,1991,1993,0021,197.80
1999-01-041,1991,1991,1691,1692,0011,167.83

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