1. HOME >
  2. 株価時系列 >
  3. 2814 >
  4. 2005年

2814 佐藤食品工業(株) の時系列データ [2005年度]

日付始値高値安値終値出来高調整後終値
2005-12-302,8582,8982,8482,8981,5012,895.11
2005-12-292,8582,8582,8582,8581,0012,855.15
2005-12-272,8982,8982,8982,8981002,895.11
2005-12-262,8582,8582,8582,8584002,855.15
2005-12-223,0083,0082,9982,9981,3012,995.01
2005-12-212,8482,8482,8482,8481,3012,845.16
2005-12-162,8482,8482,8482,8488012,845.16
2005-12-142,8682,8682,8682,8682002,865.14
2005-12-132,8582,8582,8582,8582002,855.15
2005-12-122,8582,8582,8482,8582,1012,855.15
2005-12-082,8482,8982,8482,8482,7022,845.16
2005-12-072,8482,8482,8482,8481,7012,845.16
2005-12-022,8482,8482,7982,7981,1012,795.21
2005-12-012,8382,8482,8382,8482002,845.16
2005-11-282,7982,7982,7982,7981,4012,795.21
2005-11-212,8482,8482,7982,79815,3112,795.21
2005-11-182,8782,8782,7982,7981,4012,795.21
2005-11-172,8432,8432,7982,7982,3022,795.21
2005-11-162,8482,8482,8482,8482002,845.16
2005-11-152,8482,8482,8482,8486002,845.16
2005-11-142,8482,8482,8482,8481,2012,845.16
2005-11-112,8482,8482,8482,8484002,845.16
2005-11-102,8482,8982,7982,7984,4032,795.21
2005-11-092,7982,8032,7982,7985002,795.21
2005-11-082,8382,8382,7982,7981,7012,795.21
2005-11-072,7982,7982,7482,7981,7012,795.21
2005-11-042,8982,8982,7982,79810,1072,795.21
2005-11-022,6982,7982,6982,7988012,795.21
2005-10-282,6482,7032,6482,7031,4012,700.31
2005-10-272,6482,7282,6482,7038012,700.31
2005-10-262,7982,8132,7982,8081,2012,805.20
2005-10-242,8482,8482,7982,7986002,795.21
2005-10-212,8482,8482,8482,8482002,845.16
2005-10-202,8482,8482,8482,8483002,845.16
2005-10-192,8782,8982,8482,8488,1062,845.16
2005-10-182,8532,8582,8482,8481,9012,845.16
2005-10-132,9882,9982,8482,85812,9092,855.15
2005-10-122,7982,8482,7982,8489012,845.16
2005-10-072,8282,8282,8282,8281002,825.18
2005-10-062,8482,8482,8232,8232,7022,820.19
2005-10-052,8232,8232,8232,8232002,820.19
2005-10-042,8232,8232,8232,8233002,820.19
2005-10-032,8232,8232,7982,7981,6012,795.21
2005-09-302,7982,8482,7982,8181,0012,815.19
2005-09-262,8182,8182,8082,8181,6012,815.19
2005-09-222,7982,9982,7932,99818,1132,995.01
2005-09-212,7982,7982,7982,79812,6092,795.21
2005-09-202,7932,8582,7932,7985,6042,795.21
2005-09-152,7982,7982,7032,7982,4022,795.21
2005-09-142,7432,7432,7432,7431002,740.27
2005-09-122,7182,7182,7182,7181002,715.29
2005-09-092,7032,7032,7032,7031002,700.31
2005-09-082,7082,7182,6982,7032,2022,700.31
2005-09-072,6982,7032,6982,7037,5052,700.31
2005-09-062,6982,7032,6982,70312,9092,700.31
2005-09-052,6982,7032,6982,70310,7082,700.31
2005-09-022,7232,7232,7232,7232002,720.29
2005-08-312,7982,7982,7482,7982,8022,795.21
2005-08-302,7982,7982,7982,7985002,795.21
2005-08-262,6982,6982,6982,6981002,695.31
2005-08-222,6982,6982,6982,69820,0142,695.31
2005-08-192,6982,6982,6982,6986,0042,695.31
2005-08-182,7482,7482,7482,7489012,745.26
2005-08-172,6982,7482,6982,74811,0082,745.26
2005-08-152,6982,6982,6982,6981,9012,695.31
2005-08-112,6982,7982,6982,7983,1022,795.21
2005-08-082,7982,8082,6882,6983,5022,695.31
2005-08-042,9882,9932,7082,9885,7042,985.02
2005-08-032,9433,1482,9432,99815,5112,995.01
2005-08-022,7983,1982,7982,94814,7102,945.06
2005-08-012,7132,7182,7132,7183,2022,715.29
2005-07-292,7982,8032,7982,79861,0442,795.21
2005-07-282,7982,7982,7982,79831,0222,795.21
2005-07-272,7982,7982,7932,7987,0052,795.21
2005-07-262,7982,7982,7982,7982,0012,795.21
2005-07-222,8932,8982,8932,8985,0042,895.11
2005-07-212,7982,7982,7982,7982,0012,795.21
2005-07-202,7982,7982,7982,7981,0012,795.21
2005-07-152,7982,8032,7982,8032,0012,800.21
2005-07-132,7982,8032,7982,80325,0182,800.21
2005-07-122,7982,8032,7932,79856,0402,795.21
2005-07-112,7982,8032,7982,79820,0142,795.21
2005-07-082,7982,7982,7982,7982,0012,795.21
2005-07-072,8482,8482,7982,7982,0012,795.21
2005-07-062,7982,7982,7982,79815,0112,795.21
2005-07-052,7982,8032,7982,79814,0102,795.21
2005-06-282,7982,7982,7982,79818,0132,795.21
2005-06-272,7982,8032,7982,79818,0132,795.21
2005-06-242,8482,8482,8482,8481,0012,845.16
2005-06-232,8582,8582,8582,8589,0062,855.15
2005-06-222,8432,8582,8432,8586,0042,855.15
2005-06-212,8032,8532,7982,8539,0062,850.16
2005-06-202,7982,7982,7832,7888,0062,785.22
2005-06-152,6382,6482,6382,6482,0012,645.36
2005-06-143,0783,0782,8482,8484,0032,845.16
2005-06-133,0483,1983,0483,198125,0893,194.81
2005-06-102,4483,1482,4433,14828,0203,144.86
2005-06-012,3482,3482,3482,3483,0022,345.66
2005-05-312,2482,3482,2482,3482,0012,345.66
2005-05-272,3582,3582,3482,3484,0032,345.66
2005-05-242,2482,2982,2482,2983,0022,295.71
2005-05-202,1982,1982,1982,1982,0012,195.81
2005-05-192,1932,1982,1932,1984,0032,195.81
2005-05-182,1932,1982,1932,19826,0192,195.81
2005-05-172,1932,1932,1882,1934,0032,190.81
2005-05-162,1982,1982,1932,19311,0082,190.81
2005-05-122,1982,2382,0992,19819,0142,195.81
2005-05-112,2482,2481,9992,06941,0292,066.94
2005-05-102,4482,4482,3232,32312,0092,320.68
2005-05-092,4732,4732,4732,4731,0012,470.53
2005-05-062,4982,4982,4782,4784,0032,475.53
2005-05-022,5532,5582,5532,5582,0012,555.45
2005-04-202,6632,6632,6632,6631,0012,660.34
2005-04-142,6632,6632,6632,6633,0022,660.34
2005-04-132,6632,6632,6632,6631,0012,660.34
2005-04-042,6982,6982,6982,69812,0092,695.31
2005-04-012,6982,6982,6982,69813,0092,695.31
2005-03-302,7082,7082,6982,6982,0012,695.31
2005-03-292,7482,7482,7482,7481,0012,745.26
2005-03-282,6982,6982,6982,6981,0012,695.31
2005-03-252,6982,7032,6982,7033,0022,700.31
2005-03-242,6982,6982,6982,6987,0052,695.31
2005-03-232,6982,6982,6982,6983,0022,695.31
2005-03-142,6982,6982,6982,6982,0012,695.31
2005-03-112,6982,6982,6982,6984,0032,695.31
2005-03-022,6782,6782,6782,6781,0012,675.33
2005-02-252,6682,6682,6682,6681,0012,665.34
2005-02-242,6582,6682,6582,6682,0012,665.34
2005-02-232,6582,6582,6582,6582,0012,655.35
2005-02-222,6582,6582,6582,6581,0012,655.35
2005-02-212,6582,6582,6582,6581,0012,655.35
2005-02-182,6582,6582,6582,6586,0042,655.35
2005-02-172,6582,6582,6532,6588,0062,655.35
2005-02-162,6382,6582,6382,65838,0272,655.35
2005-02-152,6582,6582,6532,6588,0062,655.35
2005-02-142,6582,6582,6582,6586,0042,655.35
2005-02-102,6582,6582,6532,6586,0042,655.35
2005-02-092,6582,6582,6582,6581,0012,655.35
2005-02-082,6532,6582,6532,65810,0072,655.35
2005-02-032,5982,6582,5982,6589,0062,655.35
2005-02-022,5482,5882,5282,5884,0032,585.42
2005-02-012,5482,5482,5482,5482,0012,545.46
2005-01-282,5482,5482,5482,5482,0012,545.46
2005-01-242,5532,5532,5532,5532,0012,550.45
2005-01-212,5482,5982,5482,5987,0052,595.41
2005-01-202,5332,5482,4982,5486,0042,545.46
2005-01-172,4982,4982,4932,49812,0092,495.51
2005-01-142,3282,4982,3182,49811,0082,495.51
2005-01-132,5032,5082,4932,4985,0042,495.51
2005-01-122,5582,5582,5482,5483,0022,545.46
2005-01-112,4932,5282,4932,5288,0062,525.48
2005-01-072,4232,4932,4232,4938,0062,490.51
2005-01-062,3232,4232,3182,4238,0062,420.58
2005-01-052,3182,3182,3182,3181,0012,315.69
2005-01-042,3182,3182,3182,3181,0012,315.69

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