2814 佐藤食品工業(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 849 | 869 | 839 | 869 | 4,003 | 868.13 |
| 2001-12-27 | 819 | 839 | 819 | 819 | 4,003 | 818.18 |
| 2001-12-26 | 799 | 801 | 799 | 801 | 2,001 | 800.20 |
| 2001-12-25 | 799 | 801 | 799 | 801 | 2,001 | 800.20 |
| 2001-12-20 | 799 | 799 | 799 | 799 | 1,001 | 798.20 |
| 2001-12-17 | 819 | 819 | 814 | 819 | 6,004 | 818.18 |
| 2001-12-14 | 819 | 819 | 819 | 819 | 1,001 | 818.18 |
| 2001-12-13 | 819 | 819 | 819 | 819 | 1,001 | 818.18 |
| 2001-12-12 | 799 | 799 | 799 | 799 | 2,001 | 798.20 |
| 2001-12-11 | 799 | 809 | 799 | 799 | 4,003 | 798.20 |
| 2001-12-07 | 799 | 799 | 799 | 799 | 3,002 | 798.20 |
| 2001-12-04 | 809 | 809 | 809 | 809 | 2,001 | 808.19 |
| 2001-11-27 | 779 | 789 | 779 | 789 | 3,002 | 788.21 |
| 2001-11-26 | 779 | 779 | 779 | 779 | 1,001 | 778.22 |
| 2001-11-22 | 769 | 769 | 769 | 769 | 1,001 | 768.23 |
| 2001-11-21 | 779 | 779 | 779 | 779 | 1,001 | 778.22 |
| 2001-11-20 | 779 | 789 | 779 | 789 | 4,003 | 788.21 |
| 2001-11-19 | 759 | 759 | 759 | 759 | 2,001 | 758.24 |
| 2001-11-09 | 769 | 769 | 739 | 749 | 5,004 | 748.25 |
| 2001-11-07 | 768 | 768 | 768 | 768 | 1,001 | 767.23 |
| 2001-11-02 | 769 | 769 | 739 | 740 | 18,013 | 739.26 |
| 2001-11-01 | 749 | 769 | 749 | 769 | 2,001 | 768.23 |
| 2001-10-31 | 764 | 789 | 764 | 789 | 2,001 | 788.21 |
| 2001-10-30 | 834 | 834 | 814 | 814 | 11,008 | 813.19 |
| 2001-10-29 | 833 | 859 | 833 | 833 | 2,001 | 832.17 |
| 2001-10-26 | 829 | 834 | 829 | 829 | 12,009 | 828.17 |
| 2001-10-24 | 829 | 829 | 820 | 824 | 10,007 | 823.18 |
| 2001-10-23 | 829 | 829 | 829 | 829 | 1,001 | 828.17 |
| 2001-10-22 | 809 | 809 | 809 | 809 | 2,001 | 808.19 |
| 2001-10-17 | 829 | 834 | 799 | 834 | 4,003 | 833.17 |
| 2001-10-15 | 799 | 799 | 789 | 794 | 8,006 | 793.21 |
| 2001-10-09 | 759 | 779 | 759 | 779 | 2,001 | 778.22 |
| 2001-10-03 | 779 | 779 | 779 | 779 | 2,001 | 778.22 |
| 2001-09-28 | 788 | 788 | 788 | 788 | 1,001 | 787.21 |
| 2001-09-25 | 779 | 779 | 779 | 779 | 1,001 | 778.22 |
| 2001-09-21 | 779 | 789 | 779 | 789 | 3,002 | 788.21 |
| 2001-09-20 | 869 | 869 | 869 | 869 | 2,001 | 868.13 |
| 2001-09-18 | 749 | 754 | 749 | 754 | 2,001 | 753.25 |
| 2001-09-14 | 759 | 759 | 759 | 759 | 1,001 | 758.24 |
| 2001-09-11 | 870 | 899 | 870 | 899 | 4,003 | 898.10 |
| 2001-09-10 | 814 | 884 | 814 | 884 | 3,002 | 883.12 |
| 2001-09-05 | 789 | 789 | 789 | 789 | 1,001 | 788.21 |
| 2001-09-04 | 779 | 789 | 779 | 784 | 4,003 | 783.22 |
| 2001-08-31 | 789 | 789 | 789 | 789 | 1,001 | 788.21 |
| 2001-08-29 | 789 | 789 | 789 | 789 | 2,001 | 788.21 |
| 2001-08-27 | 784 | 784 | 784 | 784 | 2,001 | 783.22 |
| 2001-08-24 | 784 | 784 | 784 | 784 | 2,001 | 783.22 |
| 2001-08-23 | 784 | 784 | 779 | 784 | 9,006 | 783.22 |
| 2001-08-22 | 784 | 784 | 779 | 779 | 2,001 | 778.22 |
| 2001-08-17 | 774 | 784 | 769 | 784 | 8,006 | 783.22 |
| 2001-08-08 | 779 | 779 | 779 | 779 | 5,004 | 778.22 |
| 2001-07-31 | 804 | 804 | 779 | 799 | 7,005 | 798.20 |
| 2001-07-19 | 784 | 799 | 784 | 799 | 2,001 | 798.20 |
| 2001-07-18 | 789 | 789 | 789 | 789 | 1,001 | 788.21 |
| 2001-07-17 | 789 | 789 | 789 | 789 | 1,001 | 788.21 |
| 2001-07-16 | 799 | 799 | 799 | 799 | 1,001 | 798.20 |
| 2001-07-12 | 799 | 799 | 799 | 799 | 2,001 | 798.20 |
| 2001-07-11 | 799 | 799 | 799 | 799 | 1,001 | 798.20 |
| 2001-07-10 | 789 | 789 | 789 | 789 | 1,001 | 788.21 |
| 2001-07-06 | 809 | 809 | 809 | 809 | 2,001 | 808.19 |
| 2001-07-05 | 799 | 809 | 799 | 799 | 3,002 | 798.20 |
| 2001-07-04 | 784 | 809 | 784 | 809 | 2,001 | 808.19 |
| 2001-07-03 | 789 | 789 | 789 | 789 | 1,001 | 788.21 |
| 2001-07-02 | 789 | 789 | 789 | 789 | 2,001 | 788.21 |
| 2001-06-28 | 774 | 779 | 774 | 774 | 2,001 | 773.23 |
| 2001-06-27 | 774 | 774 | 774 | 774 | 1,001 | 773.23 |
| 2001-06-22 | 774 | 789 | 774 | 789 | 3,002 | 788.21 |
| 2001-06-20 | 789 | 799 | 789 | 789 | 2,001 | 788.21 |
| 2001-06-19 | 749 | 769 | 749 | 754 | 9,006 | 753.25 |
| 2001-06-18 | 754 | 754 | 750 | 750 | 3,002 | 749.25 |
| 2001-06-08 | 734 | 749 | 734 | 749 | 2,001 | 748.25 |
| 2001-06-07 | 739 | 739 | 734 | 734 | 19,014 | 733.27 |
| 2001-06-04 | 747 | 747 | 747 | 747 | 2,001 | 746.26 |
| 2001-05-31 | 735 | 744 | 735 | 739 | 19,014 | 738.26 |
| 2001-05-30 | 734 | 744 | 734 | 744 | 2,001 | 743.26 |
| 2001-05-29 | 754 | 754 | 734 | 739 | 8,006 | 738.26 |
| 2001-05-28 | 739 | 739 | 734 | 739 | 3,002 | 738.26 |
| 2001-05-25 | 739 | 739 | 739 | 739 | 3,002 | 738.26 |
| 2001-05-24 | 749 | 759 | 749 | 759 | 2,001 | 758.24 |
| 2001-05-23 | 749 | 754 | 749 | 749 | 5,004 | 748.25 |
| 2001-05-22 | 739 | 759 | 739 | 749 | 9,006 | 748.25 |
| 2001-05-21 | 759 | 769 | 759 | 769 | 2,001 | 768.23 |
| 2001-05-18 | 744 | 769 | 744 | 769 | 3,002 | 768.23 |
| 2001-05-17 | 749 | 749 | 749 | 749 | 1,001 | 748.25 |
| 2001-05-16 | 749 | 749 | 749 | 749 | 1,001 | 748.25 |
| 2001-05-15 | 759 | 759 | 759 | 759 | 1,001 | 758.24 |
| 2001-05-11 | 754 | 759 | 754 | 759 | 4,003 | 758.24 |
| 2001-05-10 | 747 | 747 | 747 | 747 | 11,008 | 746.26 |
| 2001-05-09 | 747 | 749 | 747 | 747 | 12,009 | 746.26 |
| 2001-05-08 | 749 | 749 | 747 | 747 | 7,005 | 746.26 |
| 2001-05-01 | 749 | 749 | 749 | 749 | 1,001 | 748.25 |
| 2001-04-26 | 759 | 759 | 759 | 759 | 1,001 | 758.24 |
| 2001-04-25 | 739 | 739 | 739 | 739 | 1,001 | 738.26 |
| 2001-04-24 | 739 | 739 | 739 | 739 | 1,001 | 738.26 |
| 2001-04-20 | 749 | 759 | 749 | 759 | 2,001 | 758.24 |
| 2001-04-19 | 754 | 754 | 754 | 754 | 2,001 | 753.25 |
| 2001-04-12 | 749 | 749 | 749 | 749 | 1,001 | 748.25 |
| 2001-04-10 | 749 | 749 | 749 | 749 | 1,001 | 748.25 |
| 2001-04-09 | 734 | 749 | 734 | 739 | 4,003 | 738.26 |
| 2001-04-06 | 754 | 754 | 739 | 739 | 5,004 | 738.26 |
| 2001-04-04 | 739 | 739 | 739 | 739 | 1,001 | 738.26 |
| 2001-04-03 | 739 | 739 | 739 | 739 | 4,003 | 738.26 |
| 2001-03-30 | 738 | 738 | 738 | 738 | 1,001 | 737.26 |
| 2001-03-29 | 729 | 729 | 729 | 729 | 1,001 | 728.27 |
| 2001-03-26 | 769 | 769 | 769 | 769 | 2,001 | 768.23 |
| 2001-03-23 | 769 | 769 | 769 | 769 | 1,001 | 768.23 |
| 2001-03-15 | 749 | 769 | 749 | 769 | 2,001 | 768.23 |
| 2001-03-14 | 789 | 789 | 779 | 779 | 10,007 | 778.22 |
| 2001-03-13 | 789 | 799 | 789 | 789 | 5,004 | 788.21 |
| 2001-03-08 | 731 | 731 | 724 | 729 | 4,003 | 728.27 |
| 2001-03-07 | 731 | 731 | 729 | 731 | 3,002 | 730.27 |
| 2001-03-06 | 731 | 731 | 731 | 731 | 1,001 | 730.27 |
| 2001-03-05 | 729 | 729 | 729 | 729 | 2,001 | 728.27 |
| 2001-03-01 | 749 | 749 | 739 | 739 | 4,003 | 738.26 |
| 2001-02-28 | 739 | 739 | 739 | 739 | 1,001 | 738.26 |
| 2001-02-27 | 739 | 739 | 739 | 739 | 5,004 | 738.26 |
| 2001-02-26 | 739 | 739 | 739 | 739 | 2,001 | 738.26 |
| 2001-02-23 | 739 | 739 | 739 | 739 | 1,001 | 738.26 |
| 2001-02-21 | 724 | 739 | 724 | 739 | 2,001 | 738.26 |
| 2001-02-16 | 734 | 734 | 729 | 729 | 2,001 | 728.27 |
| 2001-02-15 | 749 | 759 | 744 | 749 | 4,003 | 748.25 |
| 2001-02-14 | 774 | 774 | 774 | 774 | 3,002 | 773.23 |
| 2001-02-13 | 779 | 779 | 779 | 779 | 1,001 | 778.22 |
| 2001-02-09 | 779 | 779 | 776 | 779 | 4,003 | 778.22 |
| 2001-01-31 | 789 | 789 | 789 | 789 | 1,001 | 788.21 |
| 2001-01-29 | 779 | 789 | 779 | 789 | 2,001 | 788.21 |
| 2001-01-26 | 809 | 809 | 809 | 809 | 2,001 | 808.19 |
| 2001-01-25 | 819 | 819 | 819 | 819 | 2,001 | 818.18 |
| 2001-01-23 | 809 | 809 | 809 | 809 | 2,001 | 808.19 |
| 2001-01-18 | 849 | 849 | 849 | 849 | 2,001 | 848.15 |
| 2001-01-12 | 859 | 859 | 859 | 859 | 2,001 | 858.14 |
| 2001-01-11 | 869 | 869 | 869 | 869 | 2,001 | 868.13 |
| 2001-01-10 | 877 | 879 | 877 | 879 | 5,004 | 878.12 |
| 2001-01-09 | 874 | 879 | 874 | 879 | 5,004 | 878.12 |
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
