2814 佐藤食品工業(株) の時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-26	799	799	799	799	2,001	798.20
2002-12-25	779	819	779	799	11,008	798.20
2002-12-24	799	799	799	799	2,001	798.20
2002-12-20	799	809	789	799	91,065	798.20
2002-12-19	799	819	799	799	8,006	798.20
2002-12-17	799	799	759	779	11,008	778.22
2002-12-16	799	799	799	799	6,004	798.20
2002-12-12	829	829	799	799	7,005	798.20
2002-12-11	809	809	799	799	4,003	798.20
2002-12-06	789	799	789	799	2,001	798.20
2002-12-05	829	829	829	829	3,002	828.17
2002-11-29	829	829	829	829	1,001	828.17
2002-11-28	829	829	829	829	2,001	828.17
2002-11-26	819	819	799	819	3,002	818.18
2002-11-25	819	819	819	819	1,001	818.18
2002-11-22	819	819	819	819	2,001	818.18
2002-11-21	809	829	809	829	2,001	828.17
2002-11-18	854	854	854	854	7,005	853.15
2002-11-14	849	849	839	849	10,007	848.15
2002-11-13	849	849	849	849	6,004	848.15
2002-11-07	849	849	849	849	4,003	848.15
2002-10-31	869	869	864	864	2,001	863.14
2002-10-23	869	869	869	869	6,004	868.13
2002-10-22	869	869	859	869	2,001	868.13
2002-10-21	929	929	879	889	7,005	888.11
2002-10-11	859	899	859	859	3,002	858.14
2002-10-10	859	859	859	859	6,004	858.14
2002-10-08	849	849	849	849	28,020	848.15
2002-10-07	839	839	839	839	3,002	838.16
2002-09-25	849	849	849	849	2,001	848.15
2002-09-24	839	849	839	849	2,001	848.15
2002-09-17	859	859	859	859	2,001	858.14
2002-09-05	849	849	849	849	2,001	848.15
2002-09-04	869	869	859	859	2,001	858.14
2002-08-29	899	899	889	899	4,003	898.10
2002-08-28	914	927	914	914	2,001	913.09
2002-08-15	909	909	909	909	3,002	908.09
2002-08-09	919	919	919	919	3,002	918.08
2002-08-07	919	919	919	919	1,001	918.08
2002-08-02	919	929	919	929	14,010	928.07
2002-08-01	919	919	919	919	4,003	918.08
2002-07-31	879	899	869	899	3,002	898.10
2002-07-26	899	899	899	899	3,002	898.10
2002-07-24	909	909	909	909	5,004	908.09
2002-07-23	949	949	899	899	2,001	898.10
2002-07-22	914	914	914	914	2,001	913.09
2002-07-16	909	909	899	899	5,004	898.10
2002-07-11	899	899	899	899	101,072	898.10
2002-07-10	899	899	899	899	3,002	898.10
2002-07-09	899	899	899	899	1,001	898.10
2002-07-08	899	899	899	899	2,001	898.10
2002-07-05	899	909	899	899	3,002	898.10
2002-07-04	899	899	899	899	8,006	898.10
2002-07-03	899	904	899	899	15,011	898.10
2002-07-02	899	909	899	899	12,009	898.10
2002-07-01	889	899	889	899	4,003	898.10
2002-06-28	929	929	899	899	2,001	898.10
2002-06-19	859	859	859	859	3,002	858.14
2002-06-17	859	859	859	859	4,003	858.14
2002-06-14	859	859	839	859	2,001	858.14
2002-06-11	889	889	889	889	2,001	888.11
2002-06-06	899	899	899	899	2,001	898.10
2002-06-04	939	939	879	899	49,035	898.10
2002-06-03	899	899	879	879	2,001	878.12
2002-05-31	899	899	869	879	5,004	878.12
2002-05-30	829	849	829	849	4,003	848.15
2002-05-28	819	829	819	829	6,004	828.17
2002-05-27	819	829	819	829	5,004	828.17
2002-05-24	819	829	819	829	2,001	828.17
2002-05-21	819	829	809	829	11,008	828.17
2002-05-20	809	819	809	819	15,011	818.18
2002-05-16	809	809	809	809	1,001	808.19
2002-05-15	799	799	799	799	2,001	798.20
2002-05-14	799	799	799	799	1,001	798.20
2002-05-13	799	799	794	799	2,001	798.20
2002-05-09	799	809	799	809	21,015	808.19
2002-04-26	799	799	799	799	8,006	798.20
2002-04-24	799	799	799	799	2,001	798.20
2002-04-15	799	799	799	799	1,001	798.20
2002-04-12	799	799	799	799	1,001	798.20
2002-04-08	799	799	799	799	4,003	798.20
2002-03-26	809	809	809	809	2,001	808.19
2002-03-25	804	809	799	809	23,016	808.19
2002-03-22	779	809	779	799	4,003	798.20
2002-03-20	799	799	799	799	1,001	798.20
2002-03-19	799	799	799	799	4,003	798.20
2002-03-18	789	789	789	789	1,001	788.21
2002-03-15	769	769	769	769	2,001	768.23
2002-03-14	759	779	759	779	3,002	778.22
2002-03-13	759	759	759	759	3,002	758.24
2002-03-12	749	749	739	739	3,002	738.26
2002-03-08	769	789	729	779	12,009	778.22
2002-03-07	799	799	789	789	6,004	788.21
2002-03-05	799	799	799	799	2,001	798.20
2002-02-28	769	784	769	784	2,001	783.22
2002-02-26	759	769	759	769	3,002	768.23
2002-02-22	729	749	729	749	6,004	748.25
2002-02-21	724	724	724	724	3,002	723.28
2002-02-19	749	749	724	724	3,002	723.28
2002-02-18	739	749	729	729	29,021	728.27
2002-02-15	759	769	749	749	9,006	748.25
2002-02-14	759	799	749	749	5,004	748.25
2002-02-12	799	799	799	799	3,002	798.20
2002-02-05	789	789	789	789	1,001	788.21
2002-02-04	809	809	789	789	21,015	788.21
2002-01-29	809	819	809	819	5,004	818.18
2002-01-28	819	819	819	819	7,005	818.18
2002-01-23	869	869	869	869	2,001	868.13
2002-01-18	839	869	839	869	3,002	868.13
2002-01-09	869	869	849	869	6,004	868.13
2002-01-08	869	869	869	869	2,001	868.13
2002-01-07	869	869	839	839	2,001	838.16

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