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