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