1. HOME >
  2. 株価時系列 >
  3. 2814 >
  4. 2004年

2814 佐藤食品工業(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-292,3182,3182,3182,3181,0012,315.69
2004-12-282,2932,3182,2882,3183,0022,315.69
2004-12-272,2882,2882,2882,2884,0032,285.72
2004-12-242,2982,2982,2832,28814,0102,285.72
2004-12-222,2982,2982,2982,2981,0012,295.71
2004-12-212,2782,2982,2682,2987,0052,295.71
2004-12-202,2682,2682,2682,2682,0012,265.74
2004-12-172,2682,2682,2682,26816,0112,265.74
2004-12-162,2682,2682,2682,26825,0182,265.74
2004-12-142,2682,2682,2682,2681,0012,265.74
2004-12-132,2482,2732,2482,2686,0042,265.74
2004-12-102,2482,2582,2482,2585,0042,255.75
2004-12-092,2482,2482,2482,2482,0012,245.76
2004-12-082,2482,2482,2482,2481,0012,245.76
2004-12-072,2382,2582,2382,2489,0062,245.76
2004-12-062,2382,2382,2382,2381,0012,235.77
2004-12-032,2382,2382,2282,2385,0042,235.77
2004-12-022,2282,2282,2282,2281,0012,225.78
2004-12-012,2282,2382,2282,2382,0012,235.77
2004-11-302,2182,2282,2182,2284,0032,225.78
2004-11-292,2282,2282,2182,2288,0062,225.78
2004-11-262,2282,2282,2282,2283,0022,225.78
2004-11-252,2282,2282,2282,2283,0022,225.78
2004-11-242,2282,2282,2282,2281,0012,225.78
2004-11-192,1982,2282,1982,2282,0012,225.78
2004-11-182,1982,1982,1982,1982,0012,195.81
2004-11-172,1982,1982,1982,19817,0122,195.81
2004-11-162,1982,1982,1882,19811,0082,195.81
2004-11-152,1982,1982,1982,19814,0102,195.81
2004-11-122,1982,1982,1982,1985,0042,195.81
2004-11-112,1982,1982,1982,1983,0022,195.81
2004-11-102,1982,1982,1982,1986,0042,195.81
2004-11-092,1982,1982,1982,1981,0012,195.81
2004-11-082,1982,1982,1982,19816,0112,195.81
2004-11-042,1782,2182,1782,21810,0072,215.79
2004-11-022,1782,1782,1582,1787,0052,175.83
2004-10-292,1782,1782,1682,1786,0042,175.83
2004-10-282,1482,1682,1482,1684,0032,165.84
2004-10-262,1682,1682,1682,1683,0022,165.84
2004-10-252,1982,1982,1982,19814,0102,195.81
2004-10-222,1982,1982,1882,1983,0022,195.81
2004-10-212,1982,1982,1982,1988,0062,195.81
2004-10-202,1982,1982,1982,1983,0022,195.81
2004-10-192,1982,1982,1882,19817,0122,195.81
2004-10-182,1782,2082,1682,19816,0112,195.81
2004-10-152,2182,2182,2082,20810,0072,205.80
2004-10-142,2182,2182,2182,21813,0092,215.79
2004-10-132,2182,2182,2182,2188,0062,215.79
2004-10-122,2282,2282,2182,2188,0062,215.79
2004-10-082,2182,2182,2082,21824,0172,215.79
2004-10-072,2182,2182,2182,2183,0022,215.79
2004-10-062,2182,2282,2182,22822,0162,225.78
2004-10-052,2182,2182,2082,21838,0272,215.79
2004-10-042,2182,2182,2182,21810,0072,215.79
2004-10-012,2182,2282,2182,21820,0142,215.79
2004-09-302,2282,2282,2182,2182,0012,215.79
2004-09-292,2182,2282,2182,2284,0032,225.78
2004-09-282,2382,2382,2182,2185,0042,215.79
2004-09-272,2482,2482,2482,2483,0022,245.76
2004-09-242,2482,2482,2482,24821,0152,245.76
2004-09-222,2482,2482,2482,24811,0082,245.76
2004-09-212,2482,2482,2482,24819,0142,245.76
2004-09-172,2582,2582,2082,24838,0272,245.76
2004-09-162,2782,2882,2582,25835,0252,255.75
2004-09-152,2882,2982,2882,28819,0142,285.72
2004-09-142,2982,3082,2782,28822,0162,285.72
2004-09-132,2782,2882,2782,2886,0042,285.72
2004-09-102,2782,2782,2782,2785,0042,275.73
2004-09-092,2682,2982,2682,2786,0042,275.73
2004-09-082,2782,2782,2582,26841,0292,265.74
2004-09-072,2782,2882,2782,27818,0132,275.73
2004-09-062,2582,2982,2582,27815,0112,275.73
2004-09-032,2382,2482,2382,2485,0042,245.76
2004-09-022,2982,3782,2982,34826,0192,345.66
2004-09-012,2082,3082,2082,30830,0212,305.70
2004-08-312,1682,2082,1682,20831,0222,205.80
2004-08-302,1382,1682,1382,16814,0102,165.84
2004-08-272,0992,1482,0992,13836,0262,135.87
2004-08-262,0992,1092,0992,09917,0122,096.91
2004-08-252,1092,1092,0892,09927,0192,096.91
2004-08-242,0892,1182,0892,10915,0112,106.90
2004-08-231,9992,0891,9992,08922,0162,086.92
2004-08-201,9792,0091,9691,99919,0141,997.01
2004-08-191,9291,9791,9291,97920,0141,977.03
2004-08-181,9291,9291,9291,9293,0021,927.08
2004-08-171,8591,9591,8591,92937,0261,927.08
2004-08-161,7691,8491,7691,84937,0261,847.16
2004-08-131,7891,7991,7791,7797,0051,777.23
2004-08-121,8391,8491,7991,8497,0051,847.16
2004-08-111,8891,8991,8491,8499,0061,847.16
2004-08-101,9491,9791,8991,94940,0291,947.06
2004-08-091,9791,9891,9791,98912,0091,987.02
2004-08-061,9791,9991,9791,99927,0191,997.01
2004-08-051,8992,0091,8991,99999,0711,997.01
2004-08-041,7991,8991,7991,89984,0601,897.11
2004-08-031,7191,8091,6991,79947,0341,797.21
2004-08-021,6791,6991,6791,68911,0081,687.32
2004-07-301,6891,6891,6791,68922,0161,687.32
2004-07-291,6691,6891,6691,67923,0161,677.33
2004-07-281,7191,7191,6791,67923,0161,677.33
2004-07-271,6791,7591,6391,71940,0291,717.29
2004-07-261,6591,6791,6591,67918,0131,677.33
2004-07-231,6091,6791,6091,66914,0101,667.34
2004-07-221,5891,6091,5891,60912,0091,607.40
2004-07-211,6591,6591,5891,58959,0421,587.42
2004-07-201,6491,6591,6491,65915,0111,657.35
2004-07-161,6491,6491,6291,6497,0051,647.36
2004-07-151,6191,6291,6191,6294,0031,627.38
2004-07-141,6191,6191,6191,6194,0031,617.39
2004-07-131,6591,6691,6091,61969,0491,617.39
2004-07-121,6591,6591,6491,6494,0031,647.36
2004-07-081,6191,6691,6091,65921,0151,657.35
2004-07-071,6191,6191,6191,6198,0061,617.39
2004-07-061,6191,6491,6091,6496,0041,647.36
2004-07-051,6391,6491,6091,6095,0041,607.40
2004-07-011,6291,6491,6291,6492,0011,647.36
2004-06-301,5791,6891,5791,68925,0181,687.32
2004-06-281,5391,6091,5391,60917,0121,607.40
2004-06-251,5791,5891,5791,58915,0111,587.42
2004-06-241,5991,5991,5991,5992,0011,597.41
2004-06-231,5391,6091,5391,57951,0361,577.43
2004-06-221,4891,5591,4791,52911,0081,527.48
2004-06-211,4491,4891,4391,48925,0181,487.52
2004-06-181,3891,4391,3891,43910,0071,437.57
2004-06-171,3891,3891,3891,38928,0201,387.62
2004-06-161,3791,3791,3791,3793,0021,377.63
2004-06-151,3591,3991,3491,35941,0291,357.65
2004-06-141,3491,3791,3491,36956,0401,367.64
2004-06-101,3191,3291,3191,3293,0021,327.67
2004-06-081,3191,3291,3191,3294,0031,327.67
2004-06-071,3091,3191,3091,3197,0051,317.68
2004-06-041,3091,3191,3091,3194,0031,317.68
2004-06-031,3491,3491,3491,34912,0091,347.66
2004-06-021,3391,3491,3391,3492,0011,347.66
2004-05-311,3491,3591,3491,3493,0021,347.66
2004-05-281,3591,3591,3491,3493,0021,347.66
2004-05-271,3191,3891,3191,37940,0291,377.63
2004-05-261,2991,3391,2891,2996,0041,297.70
2004-05-241,2391,3491,2391,3399,0061,337.67
2004-05-201,1791,1991,1791,1897,0051,187.81
2004-05-181,1791,1891,1791,1899,0061,187.81
2004-05-171,1891,1891,1791,1894,0031,187.81
2004-05-141,1991,1991,1891,1892,0011,187.81
2004-05-131,2091,2091,1991,1995,0041,197.80
2004-05-121,1991,1991,1991,1991,0011,197.80
2004-05-111,1891,1991,1891,19914,0101,197.80
2004-05-101,2091,2091,1891,1893,0021,187.81
2004-05-071,2091,2091,2091,2091,0011,207.79
2004-05-061,1991,2091,1991,2094,0031,207.79
2004-04-301,1891,1891,1891,1891,0011,187.81
2004-04-281,1991,1991,1991,1991,0011,197.80
2004-04-271,1891,1991,1891,1992,0011,197.80
2004-04-261,1891,1891,1891,1891,0011,187.81
2004-04-231,1891,1891,1891,1893,0021,187.81
2004-04-221,1691,1891,1691,1893,0021,187.81
2004-04-211,1791,1791,1791,1791,0011,177.82
2004-04-201,1791,1891,1491,18914,0101,187.81
2004-04-191,1491,1791,1491,1499,0061,147.85
2004-04-161,1291,1291,1191,1299,0061,127.87
2004-04-151,1391,1391,1291,1295,0041,127.87
2004-04-141,1291,1291,1291,1291,0011,127.87
2004-04-131,1591,1591,1591,1591,0011,157.84
2004-04-121,1591,1591,1591,1593,0021,157.84
2004-04-071,1291,1291,1291,1291,0011,127.87
2004-04-061,1591,1591,1191,11910,0071,117.88
2004-04-051,1691,1791,1691,1794,0031,177.82
2004-04-021,1791,1791,1591,16910,0071,167.83
2004-04-011,1691,1691,1691,1692,0011,167.83
2004-03-311,1891,1891,1591,1593,0021,157.84
2004-03-251,1691,1791,1691,17912,0091,177.82
2004-03-241,1391,1791,1391,16915,0111,167.83
2004-03-231,1691,1691,1391,13910,0071,137.86
2004-03-221,1591,1691,1591,1696,0041,167.83
2004-03-181,1391,1391,1291,1296,0041,127.87
2004-03-171,1191,1191,1191,1192,0011,117.88
2004-03-161,1491,1491,1291,1293,0021,127.87
2004-03-151,1291,1291,1291,1291,0011,127.87
2004-03-111,1291,1291,1191,1293,0021,127.87
2004-03-101,1191,1291,1191,1292,0011,127.87
2004-03-091,1491,1491,1491,1491,0011,147.85
2004-03-081,1491,1491,1491,1492,0011,147.85
2004-03-051,1291,1291,0991,09913,0091,097.90
2004-03-041,1491,1491,1491,1492,0011,147.85
2004-03-031,1491,1491,1491,1491,0011,147.85
2004-03-021,0891,0991,0891,0995,0041,097.90
2004-03-011,0791,0891,0691,08922,0161,087.91
2004-02-271,0691,0791,0691,0694,0031,067.93
2004-02-261,0591,0691,0591,0693,0021,067.93
2004-02-251,0691,0691,0591,0593,0021,057.94
2004-02-241,0691,0791,0691,0694,0031,067.93
2004-02-231,0791,0791,0791,0791,0011,077.92
2004-02-201,0091,0391,0091,0397,0051,037.96
2004-02-199991,0099991,00913,0091,007.99
2004-02-179999999999992,001998
2004-02-169949999949993,002998
2004-02-139999999999995,004998
2004-02-0398999998999914,010998
2004-01-239709709699692,001968.03
2004-01-219949949849843,002983.02
2004-01-209849849699849,006983.02
2004-01-169699849699845,004983.02
2004-01-149799899789895,004988.01
2004-01-091,0191,0199969962,001995.01
2004-01-079899999899896,004988.01
2004-01-069899899899891,001988.01
2004-01-059631,0099591,0099,0061,007.99

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