2814 佐藤食品工業(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-25 | 874 | 874 | 874 | 874 | 1,001 | 873.13 |
| 2000-12-22 | 874 | 874 | 874 | 874 | 7,005 | 873.13 |
| 2000-12-15 | 869 | 874 | 869 | 874 | 7,005 | 873.13 |
| 2000-12-13 | 869 | 874 | 869 | 874 | 3,002 | 873.13 |
| 2000-12-11 | 874 | 874 | 874 | 874 | 3,002 | 873.13 |
| 2000-12-08 | 874 | 874 | 874 | 874 | 4,003 | 873.13 |
| 2000-12-07 | 879 | 879 | 869 | 869 | 2,001 | 868.13 |
| 2000-12-06 | 869 | 869 | 869 | 869 | 2,001 | 868.13 |
| 2000-12-05 | 869 | 869 | 869 | 869 | 1,001 | 868.13 |
| 2000-11-30 | 869 | 869 | 859 | 859 | 4,003 | 858.14 |
| 2000-11-29 | 874 | 879 | 864 | 869 | 15,011 | 868.13 |
| 2000-11-27 | 878 | 878 | 878 | 878 | 1,001 | 877.13 |
| 2000-10-26 | 899 | 899 | 899 | 899 | 1,001 | 898.10 |
| 2000-10-18 | 899 | 899 | 899 | 899 | 1,001 | 898.10 |
| 2000-09-26 | 924 | 924 | 924 | 924 | 1,001 | 923.08 |
| 2000-09-12 | 899 | 949 | 899 | 949 | 2,001 | 948.05 |
| 2000-09-04 | 949 | 969 | 949 | 969 | 4,003 | 968.03 |
| 2000-08-31 | 939 | 939 | 939 | 939 | 2,001 | 938.06 |
| 2000-08-29 | 949 | 949 | 949 | 949 | 2,001 | 948.05 |
| 2000-08-28 | 929 | 929 | 929 | 929 | 2,001 | 928.07 |
| 2000-08-25 | 919 | 919 | 919 | 919 | 2,001 | 918.08 |
| 2000-08-24 | 899 | 899 | 899 | 899 | 1,001 | 898.10 |
| 2000-08-23 | 899 | 899 | 899 | 899 | 1,001 | 898.10 |
| 2000-08-22 | 899 | 899 | 899 | 899 | 2,001 | 898.10 |
| 2000-08-18 | 899 | 899 | 899 | 899 | 2,001 | 898.10 |
| 2000-08-17 | 904 | 914 | 899 | 899 | 89,064 | 898.10 |
| 2000-08-15 | 899 | 899 | 889 | 899 | 11,008 | 898.10 |
| 2000-08-09 | 899 | 899 | 899 | 899 | 1,001 | 898.10 |
| 2000-08-04 | 939 | 939 | 929 | 929 | 3,002 | 928.07 |
| 2000-08-03 | 899 | 899 | 899 | 899 | 2,001 | 898.10 |
| 2000-08-02 | 869 | 869 | 869 | 869 | 4,003 | 868.13 |
| 2000-08-01 | 898 | 898 | 898 | 898 | 2,001 | 897.11 |
| 2000-07-28 | 866 | 878 | 865 | 878 | 9,006 | 877.13 |
| 2000-07-27 | 864 | 865 | 864 | 865 | 2,001 | 864.14 |
| 2000-07-26 | 856 | 856 | 856 | 856 | 1,001 | 855.15 |
| 2000-07-25 | 854 | 854 | 854 | 854 | 2,001 | 853.15 |
| 2000-07-21 | 854 | 854 | 853 | 854 | 4,003 | 853.15 |
| 2000-07-17 | 849 | 854 | 849 | 849 | 4,003 | 848.15 |
| 2000-07-11 | 859 | 859 | 859 | 859 | 1,001 | 858.14 |
| 2000-07-10 | 819 | 859 | 819 | 859 | 3,002 | 858.14 |
| 2000-07-06 | 779 | 789 | 779 | 789 | 5,004 | 788.21 |
| 2000-07-05 | 773 | 777 | 773 | 777 | 5,004 | 776.23 |
| 2000-07-04 | 778 | 778 | 769 | 773 | 17,012 | 772.23 |
| 2000-07-03 | 784 | 784 | 769 | 769 | 12,009 | 768.23 |
| 2000-06-30 | 779 | 779 | 779 | 779 | 2,001 | 778.22 |
| 2000-06-28 | 794 | 794 | 794 | 794 | 2,001 | 793.21 |
| 2000-06-26 | 799 | 799 | 798 | 798 | 3,002 | 797.20 |
| 2000-06-23 | 799 | 799 | 799 | 799 | 3,002 | 798.20 |
| 2000-06-22 | 799 | 799 | 799 | 799 | 1,001 | 798.20 |
| 2000-06-21 | 799 | 799 | 799 | 799 | 2,001 | 798.20 |
| 2000-06-20 | 809 | 809 | 799 | 799 | 12,009 | 798.20 |
| 2000-06-19 | 899 | 899 | 809 | 809 | 7,005 | 808.19 |
| 2000-06-15 | 899 | 899 | 899 | 899 | 3,002 | 898.10 |
| 2000-06-14 | 899 | 899 | 899 | 899 | 1,001 | 898.10 |
| 2000-06-13 | 824 | 824 | 824 | 824 | 1,001 | 823.18 |
| 2000-06-09 | 829 | 829 | 829 | 829 | 2,001 | 828.17 |
| 2000-06-05 | 829 | 829 | 829 | 829 | 2,001 | 828.17 |
| 2000-06-02 | 830 | 834 | 829 | 829 | 3,002 | 828.17 |
| 2000-06-01 | 831 | 831 | 831 | 831 | 1,001 | 830.17 |
| 2000-05-31 | 844 | 849 | 808 | 829 | 11,008 | 828.17 |
| 2000-05-26 | 899 | 899 | 899 | 899 | 1,001 | 898.10 |
| 2000-05-23 | 899 | 899 | 899 | 899 | 1,001 | 898.10 |
| 2000-05-22 | 899 | 899 | 899 | 899 | 2,001 | 898.10 |
| 2000-05-18 | 900 | 900 | 899 | 899 | 4,003 | 898.10 |
| 2000-05-17 | 899 | 899 | 899 | 899 | 1,001 | 898.10 |
| 2000-04-26 | 969 | 969 | 969 | 969 | 1,001 | 968.03 |
| 2000-04-12 | 959 | 959 | 959 | 959 | 1,001 | 958.04 |
| 2000-04-10 | 979 | 979 | 979 | 979 | 1,001 | 978.02 |
| 2000-04-07 | 969 | 969 | 969 | 969 | 2,001 | 968.03 |
| 2000-03-28 | 959 | 959 | 959 | 959 | 1,001 | 958.04 |
| 2000-03-27 | 959 | 969 | 959 | 969 | 2,001 | 968.03 |
| 2000-03-23 | 959 | 959 | 959 | 959 | 1,001 | 958.04 |
| 2000-03-22 | 949 | 949 | 949 | 949 | 2,001 | 948.05 |
| 2000-03-10 | 969 | 969 | 969 | 969 | 2,001 | 968.03 |
| 2000-03-09 | 969 | 969 | 969 | 969 | 1,001 | 968.03 |
| 2000-03-08 | 999 | 999 | 999 | 999 | 1,001 | 998 |
| 2000-03-06 | 999 | 999 | 999 | 999 | 1,001 | 998 |
| 2000-03-03 | 999 | 999 | 999 | 999 | 2,001 | 998 |
| 2000-02-29 | 999 | 999 | 999 | 999 | 1,001 | 998 |
| 2000-02-24 | 999 | 999 | 999 | 999 | 4,003 | 998 |
| 2000-02-23 | 999 | 999 | 999 | 999 | 2,001 | 998 |
| 2000-02-21 | 1,049 | 1,049 | 1,049 | 1,049 | 1,001 | 1,047.95 |
| 2000-02-14 | 1,079 | 1,079 | 1,079 | 1,079 | 2,001 | 1,077.92 |
| 2000-02-09 | 1,079 | 1,079 | 1,079 | 1,079 | 3,002 | 1,077.92 |
| 2000-02-08 | 1,079 | 1,079 | 1,079 | 1,079 | 1,001 | 1,077.92 |
| 2000-02-07 | 1,099 | 1,099 | 1,079 | 1,079 | 2,001 | 1,077.92 |
| 2000-02-04 | 1,109 | 1,109 | 1,099 | 1,099 | 3,002 | 1,097.90 |
| 2000-02-01 | 1,079 | 1,079 | 1,079 | 1,079 | 2,001 | 1,077.92 |
| 2000-01-31 | 1,079 | 1,079 | 1,079 | 1,079 | 1,001 | 1,077.92 |
| 2000-01-28 | 1,079 | 1,079 | 1,079 | 1,079 | 1,001 | 1,077.92 |
| 2000-01-25 | 1,009 | 1,009 | 999 | 999 | 2,001 | 998 |
| 2000-01-24 | 1,019 | 1,019 | 1,019 | 1,019 | 1,001 | 1,017.98 |
| 2000-01-19 | 1,199 | 1,199 | 1,199 | 1,199 | 1,001 | 1,197.80 |
| 2000-01-17 | 1,199 | 1,199 | 1,199 | 1,199 | 1,001 | 1,197.80 |
| 2000-01-11 | 1,289 | 1,289 | 1,289 | 1,289 | 1,001 | 1,287.71 |
| 2000-01-06 | 999 | 999 | 999 | 999 | 1,001 | 998 |
| 2000-01-05 | 999 | 999 | 999 | 999 | 3,002 | 998 |
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
