2814 佐藤食品工業(株) の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	949	953	949	953	2,001	952.05
2003-12-26	930	949	930	949	10,007	948.05
2003-12-24	929	929	929	929	1,001	928.07
2003-12-19	915	915	915	915	2,001	914.09
2003-12-18	929	929	929	929	1,001	928.07
2003-12-17	925	932	925	929	4,003	928.07
2003-12-15	914	914	914	914	1,001	913.09
2003-12-12	909	910	909	910	13,009	909.09
2003-12-11	909	910	909	909	7,005	908.09
2003-12-10	911	914	909	909	18,013	908.09
2003-12-09	910	914	910	914	2,001	913.09
2003-12-05	944	944	914	914	3,002	913.09
2003-12-04	948	959	948	949	10,007	948.05
2003-12-03	934	934	929	929	4,003	928.07
2003-12-01	909	934	899	934	6,004	933.07
2003-11-19	903	903	899	899	6,004	898.10
2003-11-18	899	899	899	899	1,001	898.10
2003-11-17	908	909	907	907	3,002	906.10
2003-11-14	889	889	889	889	2,001	888.11
2003-11-13	899	899	899	899	1,001	898.10
2003-11-11	899	899	889	889	7,005	888.11
2003-11-10	909	909	898	899	20,014	898.10
2003-11-07	899	908	899	908	4,003	907.10
2003-11-06	900	929	899	899	20,014	898.10
2003-11-05	899	929	889	929	21,015	928.07
2003-11-04	889	899	889	889	3,002	888.11
2003-10-29	889	899	889	899	2,001	898.10
2003-10-28	899	899	899	899	3,002	898.10
2003-10-27	899	899	899	899	1,001	898.10
2003-10-24	889	899	889	889	16,011	888.11
2003-10-22	899	899	879	899	38,027	898.10
2003-10-21	909	909	889	889	28,020	888.11
2003-10-20	873	909	873	899	12,009	898.10
2003-10-17	869	884	864	884	21,015	883.12
2003-10-15	859	859	859	859	1,001	858.14
2003-10-14	858	859	852	858	22,016	857.15
2003-10-10	852	854	852	854	14,010	853.15
2003-10-09	851	859	851	859	11,008	858.14
2003-10-07	869	869	854	854	4,003	853.15
2003-10-06	859	859	854	859	24,017	858.14
2003-10-03	850	854	850	854	10,007	853.15
2003-10-02	853	854	853	854	4,003	853.15
2003-10-01	852	859	852	854	22,016	853.15
2003-09-29	854	854	849	854	6,004	853.15
2003-09-24	862	864	854	854	9,006	853.15
2003-09-22	865	865	864	864	3,002	863.14
2003-09-19	864	869	864	864	8,006	863.14
2003-09-18	870	870	867	867	2,001	866.14
2003-09-17	866	867	866	867	4,003	866.14
2003-09-16	867	869	866	866	4,003	865.14
2003-09-10	869	874	869	869	5,004	868.13
2003-09-09	879	879	866	866	2,001	865.14
2003-09-08	866	866	866	866	2,001	865.14
2003-09-05	864	866	860	864	7,005	863.14
2003-09-04	874	874	866	866	5,004	865.14
2003-09-02	859	859	859	859	1,001	858.14
2003-09-01	869	869	869	869	3,002	868.13
2003-08-28	869	869	869	869	2,001	868.13
2003-08-22	859	859	844	859	3,002	858.14
2003-08-21	844	844	844	844	1,001	843.16
2003-08-20	837	837	834	834	2,001	833.17
2003-08-18	839	840	838	838	9,006	837.16
2003-08-15	839	840	839	840	2,001	839.16
2003-08-14	839	840	836	839	4,003	838.16
2003-08-13	835	839	835	839	3,002	838.16
2003-08-11	851	851	844	844	3,002	843.16
2003-08-08	854	854	851	854	3,002	853.15
2003-08-05	849	851	849	851	2,001	850.15
2003-07-31	851	851	851	851	1,001	850.15
2003-07-30	851	851	851	851	1,001	850.15
2003-07-29	851	851	851	851	3,002	850.15
2003-07-25	851	851	851	851	2,001	850.15
2003-07-14	850	851	850	851	3,002	850.15
2003-07-11	854	854	851	851	2,001	850.15
2003-07-10	854	854	854	854	1,001	853.15
2003-07-09	859	859	854	854	5,004	853.15
2003-07-08	859	859	854	854	3,002	853.15
2003-07-07	854	864	854	864	5,004	863.14
2003-07-04	849	849	849	849	1,001	848.15
2003-07-03	854	854	849	849	6,004	848.15
2003-07-02	844	849	844	849	5,004	848.15
2003-07-01	839	849	839	844	6,004	843.16
2003-06-26	844	844	839	844	3,002	843.16
2003-06-25	839	844	839	844	2,001	843.16
2003-06-23	844	849	838	839	5,004	838.16
2003-06-20	849	849	849	849	1,001	848.15
2003-06-19	849	850	849	849	4,003	848.15
2003-06-18	830	849	830	849	3,002	848.15
2003-06-17	830	834	830	834	7,005	833.17
2003-06-16	830	831	830	831	3,002	830.17
2003-06-13	831	831	831	831	1,001	830.17
2003-06-12	831	832	831	832	2,001	831.17
2003-06-11	834	834	832	832	2,001	831.17
2003-06-10	829	833	829	833	3,002	832.17
2003-06-06	833	834	833	834	2,001	833.17
2003-06-05	833	834	833	834	2,001	833.17
2003-06-04	833	834	833	834	2,001	833.17
2003-05-29	838	839	838	839	3,002	838.16
2003-05-28	835	839	835	839	2,001	838.16
2003-05-22	844	844	843	844	3,002	843.16
2003-05-20	853	854	853	854	2,001	853.15
2003-05-19	854	854	854	854	3,002	853.15
2003-05-16	850	854	850	854	3,002	853.15
2003-05-13	874	878	854	854	3,002	853.15
2003-05-08	849	859	849	859	5,004	858.14
2003-05-07	869	869	869	869	1,001	868.13
2003-04-10	819	834	819	834	3,002	833.17
2003-04-07	849	849	849	849	2,001	848.15
2003-03-31	814	814	814	814	1,001	813.19
2003-03-26	839	839	839	839	1,001	838.16
2003-03-25	844	844	841	844	2,001	843.16
2003-03-12	819	819	819	819	4,003	818.18
2003-03-11	819	819	819	819	1,001	818.18
2003-03-03	819	819	819	819	8,006	818.18
2003-02-28	845	845	845	845	1,001	844.16
2003-02-06	829	829	829	829	8,006	828.17
2003-02-04	859	879	859	859	2,001	858.14
2003-01-28	839	839	839	839	2,001	838.16
2003-01-21	834	834	834	834	2,001	833.17
2003-01-15	829	829	829	829	1,001	828.17
2003-01-14	809	809	809	809	1,001	808.19

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