2814 佐藤食品工業(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 3,517 | 3,517 | 3,517 | 3,517 | 1,001 | 3,513.49 |
| 2006-12-27 | 3,527 | 3,527 | 3,517 | 3,517 | 200 | 3,513.49 |
| 2006-12-26 | 3,597 | 3,597 | 3,597 | 3,597 | 300 | 3,593.41 |
| 2006-12-25 | 3,597 | 3,597 | 3,597 | 3,597 | 600 | 3,593.41 |
| 2006-12-21 | 3,587 | 3,587 | 3,587 | 3,587 | 100 | 3,583.42 |
| 2006-12-20 | 3,557 | 3,557 | 3,508 | 3,557 | 300 | 3,553.45 |
| 2006-12-19 | 3,508 | 3,557 | 3,508 | 3,557 | 200 | 3,553.45 |
| 2006-12-18 | 3,498 | 3,747 | 3,498 | 3,747 | 1,401 | 3,743.26 |
| 2006-12-15 | 3,498 | 3,498 | 3,498 | 3,498 | 300 | 3,494.51 |
| 2006-12-13 | 3,498 | 3,498 | 3,498 | 3,498 | 100 | 3,494.51 |
| 2006-12-12 | 3,498 | 3,498 | 3,498 | 3,498 | 100 | 3,494.51 |
| 2006-12-11 | 3,498 | 3,498 | 3,348 | 3,398 | 1,201 | 3,394.61 |
| 2006-12-08 | 3,438 | 3,597 | 3,438 | 3,597 | 2,202 | 3,593.41 |
| 2006-12-07 | 3,488 | 3,488 | 3,338 | 3,338 | 1,401 | 3,334.67 |
| 2006-12-05 | 3,498 | 3,498 | 3,498 | 3,498 | 100 | 3,494.51 |
| 2006-12-01 | 3,348 | 3,348 | 3,298 | 3,298 | 3,803 | 3,294.71 |
| 2006-11-30 | 3,348 | 3,348 | 3,348 | 3,348 | 400 | 3,344.66 |
| 2006-11-29 | 3,348 | 3,348 | 3,348 | 3,348 | 1,601 | 3,344.66 |
| 2006-11-27 | 3,328 | 3,328 | 3,328 | 3,328 | 1,001 | 3,324.68 |
| 2006-11-24 | 3,328 | 3,328 | 3,298 | 3,298 | 3,002 | 3,294.71 |
| 2006-11-22 | 3,308 | 3,308 | 3,298 | 3,308 | 3,703 | 3,304.70 |
| 2006-11-21 | 3,288 | 3,298 | 3,288 | 3,298 | 1,701 | 3,294.71 |
| 2006-11-20 | 3,298 | 3,298 | 3,298 | 3,298 | 1,201 | 3,294.71 |
| 2006-11-17 | 3,298 | 3,298 | 3,288 | 3,288 | 1,201 | 3,284.72 |
| 2006-11-16 | 3,298 | 3,298 | 3,298 | 3,298 | 1,801 | 3,294.71 |
| 2006-11-14 | 3,298 | 3,298 | 3,288 | 3,288 | 3,502 | 3,284.72 |
| 2006-11-10 | 3,288 | 3,288 | 3,288 | 3,288 | 2,001 | 3,284.72 |
| 2006-11-09 | 3,198 | 3,198 | 3,198 | 3,198 | 100 | 3,194.81 |
| 2006-11-08 | 3,248 | 3,278 | 3,248 | 3,258 | 2,702 | 3,254.75 |
| 2006-11-07 | 3,248 | 3,248 | 3,248 | 3,248 | 1,301 | 3,244.76 |
| 2006-11-06 | 3,198 | 3,198 | 3,198 | 3,198 | 1,801 | 3,194.81 |
| 2006-11-02 | 3,178 | 3,178 | 3,178 | 3,178 | 1,101 | 3,174.83 |
| 2006-11-01 | 3,168 | 3,168 | 3,168 | 3,168 | 100 | 3,164.84 |
| 2006-10-27 | 3,148 | 3,148 | 3,148 | 3,148 | 100 | 3,144.86 |
| 2006-10-26 | 3,168 | 3,168 | 3,168 | 3,168 | 100 | 3,164.84 |
| 2006-10-25 | 3,188 | 3,188 | 3,188 | 3,188 | 100 | 3,184.82 |
| 2006-10-24 | 3,148 | 3,148 | 3,138 | 3,138 | 3,402 | 3,134.87 |
| 2006-10-23 | 3,198 | 3,198 | 3,198 | 3,198 | 100 | 3,194.81 |
| 2006-10-20 | 3,148 | 3,148 | 3,148 | 3,148 | 100 | 3,144.86 |
| 2006-10-19 | 3,208 | 3,348 | 3,208 | 3,348 | 1,501 | 3,344.66 |
| 2006-10-17 | 3,218 | 3,218 | 3,118 | 3,118 | 300 | 3,114.89 |
| 2006-10-16 | 3,098 | 3,098 | 3,098 | 3,098 | 100 | 3,094.91 |
| 2006-10-13 | 3,198 | 3,198 | 3,148 | 3,148 | 2,001 | 3,144.86 |
| 2006-10-12 | 3,148 | 3,148 | 3,148 | 3,148 | 600 | 3,144.86 |
| 2006-10-10 | 3,148 | 3,148 | 3,148 | 3,148 | 600 | 3,144.86 |
| 2006-10-06 | 3,148 | 3,148 | 3,148 | 3,148 | 100 | 3,144.86 |
| 2006-10-05 | 3,148 | 3,148 | 3,148 | 3,148 | 3,202 | 3,144.86 |
| 2006-10-03 | 3,058 | 3,098 | 3,048 | 3,048 | 1,401 | 3,044.96 |
| 2006-10-02 | 3,048 | 3,048 | 3,048 | 3,048 | 100 | 3,044.96 |
| 2006-09-27 | 3,108 | 3,108 | 3,048 | 3,048 | 300 | 3,044.96 |
| 2006-09-21 | 3,048 | 3,058 | 3,048 | 3,048 | 300 | 3,044.96 |
| 2006-09-20 | 3,048 | 3,048 | 3,048 | 3,048 | 100 | 3,044.96 |
| 2006-09-19 | 3,148 | 3,148 | 3,148 | 3,148 | 300 | 3,144.86 |
| 2006-09-15 | 3,148 | 3,148 | 3,148 | 3,148 | 100 | 3,144.86 |
| 2006-09-06 | 3,148 | 3,168 | 3,148 | 3,168 | 200 | 3,164.84 |
| 2006-09-05 | 3,148 | 3,148 | 3,148 | 3,148 | 700 | 3,144.86 |
| 2006-09-01 | 3,138 | 3,148 | 3,138 | 3,148 | 1,801 | 3,144.86 |
| 2006-08-28 | 3,138 | 3,138 | 3,138 | 3,138 | 300 | 3,134.87 |
| 2006-08-25 | 3,148 | 3,148 | 3,148 | 3,148 | 200 | 3,144.86 |
| 2006-08-24 | 3,168 | 3,168 | 3,148 | 3,148 | 400 | 3,144.86 |
| 2006-08-23 | 3,068 | 3,168 | 3,068 | 3,148 | 801 | 3,144.86 |
| 2006-08-22 | 3,098 | 3,098 | 2,948 | 2,998 | 1,001 | 2,995.01 |
| 2006-08-21 | 3,148 | 3,168 | 3,098 | 3,148 | 1,501 | 3,144.86 |
| 2006-08-18 | 3,148 | 3,148 | 3,148 | 3,148 | 500 | 3,144.86 |
| 2006-08-10 | 3,098 | 3,098 | 3,098 | 3,098 | 1,101 | 3,094.91 |
| 2006-08-09 | 3,098 | 3,098 | 3,098 | 3,098 | 2,001 | 3,094.91 |
| 2006-08-08 | 3,088 | 3,098 | 3,088 | 3,098 | 1,501 | 3,094.91 |
| 2006-08-07 | 3,098 | 3,098 | 3,098 | 3,098 | 600 | 3,094.91 |
| 2006-08-03 | 3,098 | 3,098 | 3,098 | 3,098 | 400 | 3,094.91 |
| 2006-08-01 | 3,048 | 3,098 | 3,048 | 3,098 | 2,302 | 3,094.91 |
| 2006-07-31 | 2,998 | 2,998 | 2,998 | 2,998 | 100 | 2,995.01 |
| 2006-07-27 | 3,098 | 3,098 | 3,098 | 3,098 | 2,502 | 3,094.91 |
| 2006-07-25 | 3,098 | 3,098 | 3,098 | 3,098 | 4,003 | 3,094.91 |
| 2006-07-24 | 3,098 | 3,098 | 3,098 | 3,098 | 8,106 | 3,094.91 |
| 2006-07-21 | 3,098 | 3,098 | 3,048 | 3,098 | 8,106 | 3,094.91 |
| 2006-07-20 | 3,098 | 3,098 | 3,098 | 3,098 | 2,001 | 3,094.91 |
| 2006-07-19 | 3,098 | 3,098 | 3,048 | 3,048 | 2,302 | 3,044.96 |
| 2006-07-18 | 3,098 | 3,098 | 3,098 | 3,098 | 1,001 | 3,094.91 |
| 2006-07-13 | 3,098 | 3,098 | 3,098 | 3,098 | 200 | 3,094.91 |
| 2006-07-11 | 3,098 | 3,098 | 3,098 | 3,098 | 2,001 | 3,094.91 |
| 2006-07-06 | 3,088 | 3,088 | 3,088 | 3,088 | 100 | 3,084.92 |
| 2006-07-05 | 3,158 | 3,158 | 3,098 | 3,098 | 1,901 | 3,094.91 |
| 2006-07-04 | 3,098 | 3,098 | 3,098 | 3,098 | 300 | 3,094.91 |
| 2006-07-03 | 3,088 | 3,088 | 3,088 | 3,088 | 100 | 3,084.92 |
| 2006-06-29 | 3,088 | 3,088 | 3,088 | 3,088 | 200 | 3,084.92 |
| 2006-06-27 | 3,088 | 3,088 | 3,088 | 3,088 | 400 | 3,084.92 |
| 2006-06-26 | 3,048 | 3,048 | 2,998 | 2,998 | 1,001 | 2,995.01 |
| 2006-06-22 | 3,048 | 3,048 | 3,048 | 3,048 | 100 | 3,044.96 |
| 2006-06-21 | 3,008 | 3,098 | 3,008 | 3,098 | 1,401 | 3,094.91 |
| 2006-06-20 | 3,148 | 3,148 | 3,148 | 3,148 | 1,001 | 3,144.86 |
| 2006-06-19 | 3,098 | 3,098 | 3,098 | 3,098 | 901 | 3,094.91 |
| 2006-06-15 | 3,098 | 3,098 | 3,098 | 3,098 | 1,001 | 3,094.91 |
| 2006-06-14 | 3,058 | 3,058 | 3,058 | 3,058 | 400 | 3,054.95 |
| 2006-06-12 | 3,088 | 3,098 | 2,998 | 2,998 | 1,301 | 2,995.01 |
| 2006-06-09 | 2,998 | 2,998 | 2,998 | 2,998 | 5,004 | 2,995.01 |
| 2006-06-08 | 2,923 | 2,998 | 2,923 | 2,998 | 2,001 | 2,995.01 |
| 2006-06-07 | 3,098 | 3,098 | 3,048 | 3,048 | 1,201 | 3,044.96 |
| 2006-06-06 | 3,018 | 3,018 | 2,948 | 2,948 | 1,501 | 2,945.06 |
| 2006-06-05 | 2,953 | 3,018 | 2,953 | 3,018 | 1,101 | 3,014.99 |
| 2006-06-02 | 2,963 | 2,963 | 2,948 | 2,948 | 1,901 | 2,945.06 |
| 2006-06-01 | 2,968 | 2,968 | 2,968 | 2,968 | 1,601 | 2,965.04 |
| 2006-05-31 | 3,198 | 3,198 | 2,958 | 2,958 | 901 | 2,955.05 |
| 2006-05-30 | 2,948 | 2,948 | 2,948 | 2,948 | 100 | 2,945.06 |
| 2006-05-29 | 3,098 | 3,198 | 3,098 | 3,198 | 4,003 | 3,194.81 |
| 2006-05-26 | 3,098 | 3,098 | 3,048 | 3,098 | 10,507 | 3,094.91 |
| 2006-05-25 | 3,098 | 3,098 | 3,098 | 3,098 | 6,304 | 3,094.91 |
| 2006-05-24 | 3,018 | 3,098 | 3,008 | 3,008 | 3,603 | 3,005 |
| 2006-05-22 | 3,008 | 3,008 | 3,008 | 3,008 | 801 | 3,005 |
| 2006-05-19 | 3,008 | 3,018 | 3,008 | 3,018 | 2,001 | 3,014.99 |
| 2006-05-18 | 3,008 | 3,008 | 3,008 | 3,008 | 300 | 3,005 |
| 2006-05-17 | 2,998 | 2,998 | 2,998 | 2,998 | 4,003 | 2,995.01 |
| 2006-05-16 | 2,998 | 2,998 | 2,998 | 2,998 | 801 | 2,995.01 |
| 2006-05-15 | 2,998 | 2,998 | 2,998 | 2,998 | 2,202 | 2,995.01 |
| 2006-05-12 | 2,998 | 2,998 | 2,998 | 2,998 | 400 | 2,995.01 |
| 2006-05-10 | 2,998 | 2,998 | 2,998 | 2,998 | 1,001 | 2,995.01 |
| 2006-05-09 | 2,998 | 2,998 | 2,998 | 2,998 | 4,003 | 2,995.01 |
| 2006-05-08 | 2,948 | 2,998 | 2,948 | 2,998 | 300 | 2,995.01 |
| 2006-05-02 | 2,968 | 2,968 | 2,968 | 2,968 | 300 | 2,965.04 |
| 2006-05-01 | 2,908 | 2,928 | 2,908 | 2,928 | 200 | 2,925.08 |
| 2006-04-28 | 2,953 | 2,953 | 2,898 | 2,898 | 2,402 | 2,895.11 |
| 2006-04-27 | 2,898 | 2,898 | 2,898 | 2,898 | 100 | 2,895.11 |
| 2006-04-26 | 2,898 | 2,898 | 2,898 | 2,898 | 500 | 2,895.11 |
| 2006-04-25 | 2,868 | 2,868 | 2,868 | 2,868 | 1,001 | 2,865.14 |
| 2006-04-24 | 2,998 | 2,998 | 2,998 | 2,998 | 2,202 | 2,995.01 |
| 2006-04-21 | 2,858 | 2,998 | 2,858 | 2,998 | 1,301 | 2,995.01 |
| 2006-04-18 | 2,898 | 2,898 | 2,898 | 2,898 | 200 | 2,895.11 |
| 2006-04-17 | 2,898 | 2,898 | 2,898 | 2,898 | 901 | 2,895.11 |
| 2006-04-14 | 2,928 | 2,928 | 2,928 | 2,928 | 100 | 2,925.08 |
| 2006-04-13 | 2,898 | 2,898 | 2,848 | 2,848 | 901 | 2,845.16 |
| 2006-04-10 | 2,898 | 2,898 | 2,898 | 2,898 | 100 | 2,895.11 |
| 2006-04-07 | 2,898 | 2,898 | 2,898 | 2,898 | 100 | 2,895.11 |
| 2006-04-04 | 2,948 | 2,948 | 2,948 | 2,948 | 100 | 2,945.06 |
| 2006-03-29 | 2,898 | 2,948 | 2,898 | 2,948 | 300 | 2,945.06 |
| 2006-03-28 | 2,873 | 2,873 | 2,873 | 2,873 | 100 | 2,870.14 |
| 2006-03-27 | 2,873 | 2,873 | 2,873 | 2,873 | 300 | 2,870.14 |
| 2006-03-24 | 2,873 | 2,873 | 2,873 | 2,873 | 100 | 2,870.14 |
| 2006-03-23 | 2,848 | 2,848 | 2,848 | 2,848 | 1,001 | 2,845.16 |
| 2006-03-14 | 2,873 | 2,873 | 2,873 | 2,873 | 100 | 2,870.14 |
| 2006-03-13 | 2,873 | 2,873 | 2,798 | 2,803 | 1,201 | 2,800.21 |
| 2006-03-10 | 2,798 | 2,843 | 2,733 | 2,843 | 5,104 | 2,840.17 |
| 2006-03-09 | 2,798 | 2,798 | 2,798 | 2,798 | 1,001 | 2,795.21 |
| 2006-03-07 | 2,868 | 2,868 | 2,868 | 2,868 | 100 | 2,865.14 |
| 2006-02-27 | 2,838 | 2,838 | 2,823 | 2,823 | 1,801 | 2,820.19 |
| 2006-02-24 | 2,838 | 2,838 | 2,838 | 2,838 | 300 | 2,835.17 |
| 2006-02-22 | 2,863 | 2,863 | 2,838 | 2,838 | 600 | 2,835.17 |
| 2006-02-21 | 2,838 | 2,838 | 2,838 | 2,838 | 100 | 2,835.17 |
| 2006-02-20 | 2,838 | 2,838 | 2,838 | 2,838 | 300 | 2,835.17 |
| 2006-02-16 | 2,848 | 2,848 | 2,838 | 2,838 | 600 | 2,835.17 |
| 2006-02-14 | 2,858 | 2,858 | 2,858 | 2,858 | 600 | 2,855.15 |
| 2006-02-13 | 2,868 | 2,868 | 2,858 | 2,858 | 1,101 | 2,855.15 |
| 2006-02-10 | 2,863 | 2,863 | 2,863 | 2,863 | 100 | 2,860.15 |
| 2006-02-08 | 2,868 | 2,868 | 2,853 | 2,853 | 200 | 2,850.16 |
| 2006-02-07 | 2,853 | 2,853 | 2,848 | 2,848 | 300 | 2,845.16 |
| 2006-02-06 | 2,968 | 2,968 | 2,848 | 2,848 | 300 | 2,845.16 |
| 2006-02-03 | 2,868 | 2,868 | 2,848 | 2,848 | 1,001 | 2,845.16 |
| 2006-02-02 | 2,998 | 3,068 | 2,858 | 2,858 | 801 | 2,855.15 |
| 2006-02-01 | 2,848 | 2,848 | 2,848 | 2,848 | 4,003 | 2,845.16 |
| 2006-01-31 | 2,848 | 2,848 | 2,798 | 2,848 | 7,505 | 2,845.16 |
| 2006-01-30 | 2,848 | 2,848 | 2,843 | 2,848 | 3,002 | 2,845.16 |
| 2006-01-27 | 2,848 | 2,848 | 2,843 | 2,843 | 2,802 | 2,840.17 |
| 2006-01-26 | 2,848 | 2,848 | 2,848 | 2,848 | 1,001 | 2,845.16 |
| 2006-01-25 | 2,848 | 2,848 | 2,848 | 2,848 | 700 | 2,845.16 |
| 2006-01-24 | 2,848 | 2,848 | 2,848 | 2,848 | 1,901 | 2,845.16 |
| 2006-01-23 | 2,848 | 2,848 | 2,848 | 2,848 | 1,101 | 2,845.16 |
| 2006-01-20 | 2,948 | 2,948 | 2,848 | 2,848 | 1,001 | 2,845.16 |
| 2006-01-19 | 2,658 | 2,888 | 2,658 | 2,868 | 2,101 | 2,865.14 |
| 2006-01-18 | 2,948 | 2,948 | 2,898 | 2,898 | 1,601 | 2,895.11 |
| 2006-01-17 | 2,998 | 2,998 | 2,998 | 2,998 | 300 | 2,995.01 |
| 2006-01-16 | 2,948 | 2,948 | 2,948 | 2,948 | 100 | 2,945.06 |
| 2006-01-13 | 2,958 | 2,958 | 2,938 | 2,938 | 901 | 2,935.07 |
| 2006-01-12 | 2,998 | 2,998 | 2,948 | 2,998 | 600 | 2,995.01 |
| 2006-01-11 | 2,998 | 2,998 | 2,998 | 2,998 | 400 | 2,995.01 |
| 2006-01-10 | 2,958 | 2,958 | 2,958 | 2,958 | 300 | 2,955.05 |
| 2006-01-06 | 2,998 | 3,098 | 2,948 | 2,948 | 1,601 | 2,945.06 |
| 2006-01-05 | 3,188 | 3,218 | 3,188 | 3,188 | 2,202 | 3,184.82 |
| 2006-01-04 | 2,913 | 2,913 | 2,913 | 2,913 | 100 | 2,910.10 |
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
