2814 佐藤食品工業(株) の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-281,9081,9081,9081,9081901,908
2007-12-271,8501,9001,8501,900301,900
2007-12-251,8601,8601,8411,841601,841
2007-12-211,8421,8521,8421,8521501,852
2007-12-201,8551,8601,8521,8605801,860
2007-12-191,8521,8551,8521,8552101,855
2007-12-181,8981,8981,8981,898201,898
2007-12-171,8401,8991,8401,8991,1201,899
2007-12-141,8501,8501,8401,8402201,840
2007-12-131,8501,8501,8401,8409501,840
2007-12-121,8991,8991,8501,8501,0701,850
2007-12-111,8101,9001,8101,900301,900
2007-12-101,8401,8401,8001,800301,800
2007-12-071,9301,9301,9001,900301,900
2007-12-061,7501,7501,7501,750101,750
2007-12-051,7311,7311,7311,731101,731
2007-12-041,6851,7451,6851,7203501,720
2007-12-031,9551,9551,8951,8951001,895
2007-11-301,8991,8991,8991,899101,899
2007-11-281,8001,8001,8001,800101,800
2007-11-271,7501,7501,7501,7501101,750
2007-11-261,7601,7601,7501,750201,750
2007-11-221,7531,7551,7501,7502201,750
2007-11-211,7401,7551,7401,755201,755
2007-11-191,7501,7551,7501,755201,755
2007-11-161,8101,8101,7801,810501,810
2007-11-151,7801,9001,7501,9001601,900
2007-11-141,8701,8801,8701,8701601,870
2007-11-131,9002,0601,9001,9303001,930
2007-11-121,9001,9001,7401,8702401,870
2007-11-092,1502,1501,7401,7411,0901,741
2007-11-082,0502,0502,0002,0501,2802,050
2007-11-072,1102,1101,7501,7501901,750
2007-11-062,1002,2001,8202,1602,4902,160
2007-11-052,0152,1052,0152,1053502,105
2007-11-021,8431,8431,8051,8051401,805
2007-11-011,7101,8991,7101,7531,0801,753
2007-10-311,7101,7101,7001,7101701,710
2007-10-301,6931,7001,6931,6931401,693
2007-10-291,6101,6601,6101,6601201,660
2007-10-261,6001,6991,6001,6101,3101,610
2007-10-251,5051,5291,5001,5001,0201,500
2007-10-241,5001,5001,5001,5001,3001,500
2007-10-231,5521,5521,5301,5305401,530
2007-10-221,5631,5631,5511,5511501,551
2007-10-171,5601,5601,5601,560301,560
2007-10-161,5601,5711,5601,5714001,571
2007-10-151,6301,6301,5901,5901801,590
2007-10-121,6301,6501,6301,6504501,650
2007-10-111,6001,6151,6001,615601,615
2007-10-101,5961,6001,5601,6001,5801,600
2007-10-091,5821,6101,5601,6105201,610
2007-10-051,5521,5521,5511,5526201,552
2007-10-041,5521,6001,5521,552601,552
2007-10-031,6001,6001,5991,6006501,600
2007-10-021,6001,6011,5801,5802,2101,580
2007-10-011,6001,6421,6001,6009201,600
2007-09-281,6661,6661,6661,666301,666
2007-09-271,6331,6641,6031,6343501,634
2007-09-261,6031,6031,6031,603401,603
2007-09-251,7851,7851,5751,5752401,575
2007-09-211,7851,7851,7851,785101,785
2007-09-201,7501,7501,6041,6053101,605
2007-09-181,8501,8501,6821,6822,0201,682
2007-09-141,8501,8501,8501,850101,850
2007-09-121,8851,9501,8011,8011,0301,801
2007-09-101,9001,9001,8901,890401,890
2007-09-071,9401,9401,9401,940501,940
2007-09-061,9501,9501,9401,940601,940
2007-09-051,9401,9451,9401,9411201,941
2007-09-041,9451,9451,9051,945401,945
2007-09-031,9401,9401,9391,9403101,940
2007-08-311,9401,9401,9401,9406401,940
2007-08-301,9411,9411,9401,940301,940
2007-08-291,9411,9411,9411,941201,941
2007-08-282,0002,0002,0002,000202,000
2007-08-272,0502,0502,0002,0004202,000
2007-08-242,0502,0502,0502,050202,050
2007-08-232,0052,0052,0002,005402,005
2007-08-222,2002,2002,0002,000302,000
2007-08-212,0002,0002,0002,0001402,000
2007-08-201,9511,9511,9511,951101,951
2007-08-172,1002,1001,9301,9402401,940
2007-08-162,0302,0352,0002,0002402,000
2007-08-152,1702,1702,1502,150202,150
2007-08-132,1602,1602,1502,1501102,150
2007-08-102,2002,2002,2002,200102,200
2007-08-092,1902,1902,1002,1003202,100
2007-08-062,3002,3002,3002,300102,300
2007-08-032,2102,2102,2102,210102,210
2007-08-022,2302,2302,2302,230102,230
2007-08-012,3002,3502,3002,350602,350
2007-07-302,2332,2332,2332,233202,235.24
2007-07-272,1422,1622,1422,1522902,154.15
2007-07-262,3032,3032,3032,3031602,305.31
2007-07-252,3032,3032,2632,303302,305.31
2007-07-232,3232,3232,2532,3036792,305.31
2007-07-202,3232,3232,3032,3031902,305.31
2007-07-192,4332,4332,3832,4032502,405.41
2007-07-182,4732,4832,4432,4636992,465.47
2007-07-172,4332,4532,3932,4431,5582,445.45
2007-07-132,3032,3632,3032,3531502,355.36
2007-07-122,2532,3232,2532,3031,0692,305.31
2007-07-112,2432,2532,2432,253302,255.26
2007-07-102,2172,2432,2172,2435692,245.25
2007-07-092,2022,2532,2022,2227892,224.22
2007-07-062,1522,1922,1522,1927392,194.19
2007-07-052,1772,1772,1372,1528692,154.15
2007-07-042,1222,1822,1222,1775892,179.18
2007-07-032,1122,2022,1122,2023802,204.20
2007-07-022,2532,2532,2022,2025492,204.20
2007-06-292,2932,2932,2532,2536092,255.26
2007-06-282,1622,2582,1522,2583402,260.26
2007-06-272,1222,1522,0222,1521,2092,154.15
2007-06-262,1072,1222,1022,1227492,124.12
2007-06-252,2832,3232,2022,2029092,204.20
2007-06-222,2632,2632,2222,2584002,260.26
2007-06-212,2632,2632,2172,2635592,265.27
2007-06-202,2332,3382,2332,3381902,340.34
2007-06-192,3832,3832,3682,368402,370.37
2007-06-152,2532,3732,2532,3731202,375.38
2007-06-132,3532,3532,2072,2538092,255.26
2007-06-122,3432,3432,3432,3431002,345.35
2007-06-112,3632,3632,2732,2731,9782,275.28
2007-06-082,3632,3632,3582,358502,360.36
2007-06-072,3532,3532,2932,2931,3382,295.30
2007-06-062,3132,3132,3132,3131002,315.32
2007-06-052,3832,3832,3532,3531,6582,355.36
2007-06-042,4682,4682,4132,4131,2392,415.42
2007-06-012,3632,4582,3632,4582202,460.46
2007-05-282,4832,4832,4832,4832002,485.49
2007-05-242,4832,4832,4832,4831002,485.49
2007-05-212,4032,4432,4032,4432002,445.45
2007-05-152,4282,4282,3632,3631,0992,365.37
2007-05-142,5082,5082,5082,5081002,510.51
2007-05-112,5532,5532,5082,5085992,510.51
2007-05-092,5532,6032,5232,5231,8982,525.53
2007-05-082,5532,5532,5532,5531,6982,555.56
2007-05-072,5782,5782,5532,5535992,555.56
2007-05-022,5782,5782,5782,5782002,580.58
2007-05-012,4482,5182,3982,5187002,515.49
2007-04-272,4982,5582,4982,5581,0012,555.45
2007-04-262,4982,4982,4982,4983002,495.51
2007-04-242,4982,4982,4982,4981002,495.51
2007-04-232,4982,4982,4982,4981002,495.51
2007-04-192,5082,5082,4982,4982002,495.51
2007-04-172,5982,5982,4982,5382,2022,535.47
2007-04-162,5932,5932,5482,5485002,545.46
2007-04-132,5232,5232,4782,4833,8032,480.52
2007-04-122,5982,5982,5082,5081,1012,505.50
2007-04-112,5982,5982,5882,5982,8022,595.41
2007-04-102,6932,6932,5682,5981,4012,595.41
2007-04-092,6332,7332,6332,6983,5022,695.31
2007-04-062,6382,8232,6382,8231,9012,820.19
2007-04-052,9182,9182,9182,9182002,915.09
2007-04-043,0683,0682,9132,9133002,910.10
2007-04-033,0983,0982,9982,9986002,995.01
2007-04-023,0983,0983,0983,0981003,094.91
2007-03-283,3983,3983,3983,3981003,394.61
2007-03-273,3483,3483,3483,3481003,344.66
2007-03-263,3983,4683,2483,2684003,264.74
2007-03-233,4983,4983,4883,4883003,484.52
2007-03-193,5373,5473,5373,5476003,543.46
2007-03-153,4983,5473,4983,5476003,543.46
2007-03-143,3283,3283,3283,3281003,324.68
2007-03-133,5083,5083,5083,5088013,504.50
2007-03-123,6073,6073,2683,4181,3013,414.59
2007-03-093,7473,7473,7473,7471003,743.26
2007-03-083,9873,9873,7973,7973003,793.21
2007-03-073,8173,8173,8173,8171003,813.19
2007-03-063,7473,7473,6173,7174003,713.29
2007-03-023,9473,9473,9473,9471003,943.06
2007-03-013,9973,9973,9973,9973003,993.01
2007-02-283,9973,9973,9973,9971003,993.01
2007-02-273,9973,9973,9973,9973003,993.01
2007-02-263,9973,9973,9973,9972003,993.01
2007-02-233,9973,9973,9973,9976003,993.01
2007-02-223,9973,9973,9973,9973003,993.01
2007-02-213,9974,0373,9973,9971,2013,993.01
2007-02-193,9473,9973,9473,9972003,993.01
2007-02-163,9473,9973,9473,9476,6053,943.06
2007-02-154,0474,0473,9973,9971,3013,993.01
2007-02-144,0474,0474,0274,0476004,042.97
2007-02-133,9773,9973,9773,9873,2023,983.02
2007-02-093,9773,9773,9773,9773003,973.03
2007-02-083,9473,9473,9473,9476,0043,943.06
2007-02-073,9373,9473,9373,9471,2013,943.06
2007-02-063,9473,9473,8973,9471,4013,943.06
2007-02-053,8673,8973,8673,8972,6023,893.11
2007-02-023,8973,8973,8973,8973003,893.11
2007-02-013,8873,8873,8473,8471,2013,843.16
2007-01-313,7473,8473,7473,8472,7023,843.16
2007-01-303,7473,7473,7473,7471003,743.26
2007-01-293,7473,7473,7473,7476003,743.26
2007-01-263,6973,7473,6973,7472003,743.26
2007-01-253,6973,6973,6973,6976003,693.31
2007-01-233,6273,6273,6273,6271003,623.38
2007-01-223,5873,5973,5873,5976003,593.41
2007-01-193,5973,5973,5973,5979013,593.41
2007-01-183,5773,6773,5773,5771,2013,573.43
2007-01-173,9073,9073,9073,9071003,903.10
2007-01-163,5973,7973,5973,7974003,793.21
2007-01-153,5473,5473,5473,5472003,543.46
2007-01-123,5173,5173,5173,5171,6013,513.49
2007-01-103,5173,5173,5173,5171003,513.49
2007-01-093,5173,5773,5173,5771,2013,573.43
2007-01-043,5173,5173,5173,5171,0013,513.49

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