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 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 1,908 | 1,908 | 1,908 | 1,908 | 190 | 1,908 |
| 2007-12-27 | 1,850 | 1,900 | 1,850 | 1,900 | 30 | 1,900 |
| 2007-12-25 | 1,860 | 1,860 | 1,841 | 1,841 | 60 | 1,841 |
| 2007-12-21 | 1,842 | 1,852 | 1,842 | 1,852 | 150 | 1,852 |
| 2007-12-20 | 1,855 | 1,860 | 1,852 | 1,860 | 580 | 1,860 |
| 2007-12-19 | 1,852 | 1,855 | 1,852 | 1,855 | 210 | 1,855 |
| 2007-12-18 | 1,898 | 1,898 | 1,898 | 1,898 | 20 | 1,898 |
| 2007-12-17 | 1,840 | 1,899 | 1,840 | 1,899 | 1,120 | 1,899 |
| 2007-12-14 | 1,850 | 1,850 | 1,840 | 1,840 | 220 | 1,840 |
| 2007-12-13 | 1,850 | 1,850 | 1,840 | 1,840 | 950 | 1,840 |
| 2007-12-12 | 1,899 | 1,899 | 1,850 | 1,850 | 1,070 | 1,850 |
| 2007-12-11 | 1,810 | 1,900 | 1,810 | 1,900 | 30 | 1,900 |
| 2007-12-10 | 1,840 | 1,840 | 1,800 | 1,800 | 30 | 1,800 |
| 2007-12-07 | 1,930 | 1,930 | 1,900 | 1,900 | 30 | 1,900 |
| 2007-12-06 | 1,750 | 1,750 | 1,750 | 1,750 | 10 | 1,750 |
| 2007-12-05 | 1,731 | 1,731 | 1,731 | 1,731 | 10 | 1,731 |
| 2007-12-04 | 1,685 | 1,745 | 1,685 | 1,720 | 350 | 1,720 |
| 2007-12-03 | 1,955 | 1,955 | 1,895 | 1,895 | 100 | 1,895 |
| 2007-11-30 | 1,899 | 1,899 | 1,899 | 1,899 | 10 | 1,899 |
| 2007-11-28 | 1,800 | 1,800 | 1,800 | 1,800 | 10 | 1,800 |
| 2007-11-27 | 1,750 | 1,750 | 1,750 | 1,750 | 110 | 1,750 |
| 2007-11-26 | 1,760 | 1,760 | 1,750 | 1,750 | 20 | 1,750 |
| 2007-11-22 | 1,753 | 1,755 | 1,750 | 1,750 | 220 | 1,750 |
| 2007-11-21 | 1,740 | 1,755 | 1,740 | 1,755 | 20 | 1,755 |
| 2007-11-19 | 1,750 | 1,755 | 1,750 | 1,755 | 20 | 1,755 |
| 2007-11-16 | 1,810 | 1,810 | 1,780 | 1,810 | 50 | 1,810 |
| 2007-11-15 | 1,780 | 1,900 | 1,750 | 1,900 | 160 | 1,900 |
| 2007-11-14 | 1,870 | 1,880 | 1,870 | 1,870 | 160 | 1,870 |
| 2007-11-13 | 1,900 | 2,060 | 1,900 | 1,930 | 300 | 1,930 |
| 2007-11-12 | 1,900 | 1,900 | 1,740 | 1,870 | 240 | 1,870 |
| 2007-11-09 | 2,150 | 2,150 | 1,740 | 1,741 | 1,090 | 1,741 |
| 2007-11-08 | 2,050 | 2,050 | 2,000 | 2,050 | 1,280 | 2,050 |
| 2007-11-07 | 2,110 | 2,110 | 1,750 | 1,750 | 190 | 1,750 |
| 2007-11-06 | 2,100 | 2,200 | 1,820 | 2,160 | 2,490 | 2,160 |
| 2007-11-05 | 2,015 | 2,105 | 2,015 | 2,105 | 350 | 2,105 |
| 2007-11-02 | 1,843 | 1,843 | 1,805 | 1,805 | 140 | 1,805 |
| 2007-11-01 | 1,710 | 1,899 | 1,710 | 1,753 | 1,080 | 1,753 |
| 2007-10-31 | 1,710 | 1,710 | 1,700 | 1,710 | 170 | 1,710 |
| 2007-10-30 | 1,693 | 1,700 | 1,693 | 1,693 | 140 | 1,693 |
| 2007-10-29 | 1,610 | 1,660 | 1,610 | 1,660 | 120 | 1,660 |
| 2007-10-26 | 1,600 | 1,699 | 1,600 | 1,610 | 1,310 | 1,610 |
| 2007-10-25 | 1,505 | 1,529 | 1,500 | 1,500 | 1,020 | 1,500 |
| 2007-10-24 | 1,500 | 1,500 | 1,500 | 1,500 | 1,300 | 1,500 |
| 2007-10-23 | 1,552 | 1,552 | 1,530 | 1,530 | 540 | 1,530 |
| 2007-10-22 | 1,563 | 1,563 | 1,551 | 1,551 | 150 | 1,551 |
| 2007-10-17 | 1,560 | 1,560 | 1,560 | 1,560 | 30 | 1,560 |
| 2007-10-16 | 1,560 | 1,571 | 1,560 | 1,571 | 400 | 1,571 |
| 2007-10-15 | 1,630 | 1,630 | 1,590 | 1,590 | 180 | 1,590 |
| 2007-10-12 | 1,630 | 1,650 | 1,630 | 1,650 | 450 | 1,650 |
| 2007-10-11 | 1,600 | 1,615 | 1,600 | 1,615 | 60 | 1,615 |
| 2007-10-10 | 1,596 | 1,600 | 1,560 | 1,600 | 1,580 | 1,600 |
| 2007-10-09 | 1,582 | 1,610 | 1,560 | 1,610 | 520 | 1,610 |
| 2007-10-05 | 1,552 | 1,552 | 1,551 | 1,552 | 620 | 1,552 |
| 2007-10-04 | 1,552 | 1,600 | 1,552 | 1,552 | 60 | 1,552 |
| 2007-10-03 | 1,600 | 1,600 | 1,599 | 1,600 | 650 | 1,600 |
| 2007-10-02 | 1,600 | 1,601 | 1,580 | 1,580 | 2,210 | 1,580 |
| 2007-10-01 | 1,600 | 1,642 | 1,600 | 1,600 | 920 | 1,600 |
| 2007-09-28 | 1,666 | 1,666 | 1,666 | 1,666 | 30 | 1,666 |
| 2007-09-27 | 1,633 | 1,664 | 1,603 | 1,634 | 350 | 1,634 |
| 2007-09-26 | 1,603 | 1,603 | 1,603 | 1,603 | 40 | 1,603 |
| 2007-09-25 | 1,785 | 1,785 | 1,575 | 1,575 | 240 | 1,575 |
| 2007-09-21 | 1,785 | 1,785 | 1,785 | 1,785 | 10 | 1,785 |
| 2007-09-20 | 1,750 | 1,750 | 1,604 | 1,605 | 310 | 1,605 |
| 2007-09-18 | 1,850 | 1,850 | 1,682 | 1,682 | 2,020 | 1,682 |
| 2007-09-14 | 1,850 | 1,850 | 1,850 | 1,850 | 10 | 1,850 |
| 2007-09-12 | 1,885 | 1,950 | 1,801 | 1,801 | 1,030 | 1,801 |
| 2007-09-10 | 1,900 | 1,900 | 1,890 | 1,890 | 40 | 1,890 |
| 2007-09-07 | 1,940 | 1,940 | 1,940 | 1,940 | 50 | 1,940 |
| 2007-09-06 | 1,950 | 1,950 | 1,940 | 1,940 | 60 | 1,940 |
| 2007-09-05 | 1,940 | 1,945 | 1,940 | 1,941 | 120 | 1,941 |
| 2007-09-04 | 1,945 | 1,945 | 1,905 | 1,945 | 40 | 1,945 |
| 2007-09-03 | 1,940 | 1,940 | 1,939 | 1,940 | 310 | 1,940 |
| 2007-08-31 | 1,940 | 1,940 | 1,940 | 1,940 | 640 | 1,940 |
| 2007-08-30 | 1,941 | 1,941 | 1,940 | 1,940 | 30 | 1,940 |
| 2007-08-29 | 1,941 | 1,941 | 1,941 | 1,941 | 20 | 1,941 |
| 2007-08-28 | 2,000 | 2,000 | 2,000 | 2,000 | 20 | 2,000 |
| 2007-08-27 | 2,050 | 2,050 | 2,000 | 2,000 | 420 | 2,000 |
| 2007-08-24 | 2,050 | 2,050 | 2,050 | 2,050 | 20 | 2,050 |
| 2007-08-23 | 2,005 | 2,005 | 2,000 | 2,005 | 40 | 2,005 |
| 2007-08-22 | 2,200 | 2,200 | 2,000 | 2,000 | 30 | 2,000 |
| 2007-08-21 | 2,000 | 2,000 | 2,000 | 2,000 | 140 | 2,000 |
| 2007-08-20 | 1,951 | 1,951 | 1,951 | 1,951 | 10 | 1,951 |
| 2007-08-17 | 2,100 | 2,100 | 1,930 | 1,940 | 240 | 1,940 |
| 2007-08-16 | 2,030 | 2,035 | 2,000 | 2,000 | 240 | 2,000 |
| 2007-08-15 | 2,170 | 2,170 | 2,150 | 2,150 | 20 | 2,150 |
| 2007-08-13 | 2,160 | 2,160 | 2,150 | 2,150 | 110 | 2,150 |
| 2007-08-10 | 2,200 | 2,200 | 2,200 | 2,200 | 10 | 2,200 |
| 2007-08-09 | 2,190 | 2,190 | 2,100 | 2,100 | 320 | 2,100 |
| 2007-08-06 | 2,300 | 2,300 | 2,300 | 2,300 | 10 | 2,300 |
| 2007-08-03 | 2,210 | 2,210 | 2,210 | 2,210 | 10 | 2,210 |
| 2007-08-02 | 2,230 | 2,230 | 2,230 | 2,230 | 10 | 2,230 |
| 2007-08-01 | 2,300 | 2,350 | 2,300 | 2,350 | 60 | 2,350 |
| 2007-07-30 | 2,233 | 2,233 | 2,233 | 2,233 | 20 | 2,235.24 |
| 2007-07-27 | 2,142 | 2,162 | 2,142 | 2,152 | 290 | 2,154.15 |
| 2007-07-26 | 2,303 | 2,303 | 2,303 | 2,303 | 160 | 2,305.31 |
| 2007-07-25 | 2,303 | 2,303 | 2,263 | 2,303 | 30 | 2,305.31 |
| 2007-07-23 | 2,323 | 2,323 | 2,253 | 2,303 | 679 | 2,305.31 |
| 2007-07-20 | 2,323 | 2,323 | 2,303 | 2,303 | 190 | 2,305.31 |
| 2007-07-19 | 2,433 | 2,433 | 2,383 | 2,403 | 250 | 2,405.41 |
| 2007-07-18 | 2,473 | 2,483 | 2,443 | 2,463 | 699 | 2,465.47 |
| 2007-07-17 | 2,433 | 2,453 | 2,393 | 2,443 | 1,558 | 2,445.45 |
| 2007-07-13 | 2,303 | 2,363 | 2,303 | 2,353 | 150 | 2,355.36 |
| 2007-07-12 | 2,253 | 2,323 | 2,253 | 2,303 | 1,069 | 2,305.31 |
| 2007-07-11 | 2,243 | 2,253 | 2,243 | 2,253 | 30 | 2,255.26 |
| 2007-07-10 | 2,217 | 2,243 | 2,217 | 2,243 | 569 | 2,245.25 |
| 2007-07-09 | 2,202 | 2,253 | 2,202 | 2,222 | 789 | 2,224.22 |
| 2007-07-06 | 2,152 | 2,192 | 2,152 | 2,192 | 739 | 2,194.19 |
| 2007-07-05 | 2,177 | 2,177 | 2,137 | 2,152 | 869 | 2,154.15 |
| 2007-07-04 | 2,122 | 2,182 | 2,122 | 2,177 | 589 | 2,179.18 |
| 2007-07-03 | 2,112 | 2,202 | 2,112 | 2,202 | 380 | 2,204.20 |
| 2007-07-02 | 2,253 | 2,253 | 2,202 | 2,202 | 549 | 2,204.20 |
| 2007-06-29 | 2,293 | 2,293 | 2,253 | 2,253 | 609 | 2,255.26 |
| 2007-06-28 | 2,162 | 2,258 | 2,152 | 2,258 | 340 | 2,260.26 |
| 2007-06-27 | 2,122 | 2,152 | 2,022 | 2,152 | 1,209 | 2,154.15 |
| 2007-06-26 | 2,107 | 2,122 | 2,102 | 2,122 | 749 | 2,124.12 |
| 2007-06-25 | 2,283 | 2,323 | 2,202 | 2,202 | 909 | 2,204.20 |
| 2007-06-22 | 2,263 | 2,263 | 2,222 | 2,258 | 400 | 2,260.26 |
| 2007-06-21 | 2,263 | 2,263 | 2,217 | 2,263 | 559 | 2,265.27 |
| 2007-06-20 | 2,233 | 2,338 | 2,233 | 2,338 | 190 | 2,340.34 |
| 2007-06-19 | 2,383 | 2,383 | 2,368 | 2,368 | 40 | 2,370.37 |
| 2007-06-15 | 2,253 | 2,373 | 2,253 | 2,373 | 120 | 2,375.38 |
| 2007-06-13 | 2,353 | 2,353 | 2,207 | 2,253 | 809 | 2,255.26 |
| 2007-06-12 | 2,343 | 2,343 | 2,343 | 2,343 | 100 | 2,345.35 |
| 2007-06-11 | 2,363 | 2,363 | 2,273 | 2,273 | 1,978 | 2,275.28 |
| 2007-06-08 | 2,363 | 2,363 | 2,358 | 2,358 | 50 | 2,360.36 |
| 2007-06-07 | 2,353 | 2,353 | 2,293 | 2,293 | 1,338 | 2,295.30 |
| 2007-06-06 | 2,313 | 2,313 | 2,313 | 2,313 | 100 | 2,315.32 |
| 2007-06-05 | 2,383 | 2,383 | 2,353 | 2,353 | 1,658 | 2,355.36 |
| 2007-06-04 | 2,468 | 2,468 | 2,413 | 2,413 | 1,239 | 2,415.42 |
| 2007-06-01 | 2,363 | 2,458 | 2,363 | 2,458 | 220 | 2,460.46 |
| 2007-05-28 | 2,483 | 2,483 | 2,483 | 2,483 | 200 | 2,485.49 |
| 2007-05-24 | 2,483 | 2,483 | 2,483 | 2,483 | 100 | 2,485.49 |
| 2007-05-21 | 2,403 | 2,443 | 2,403 | 2,443 | 200 | 2,445.45 |
| 2007-05-15 | 2,428 | 2,428 | 2,363 | 2,363 | 1,099 | 2,365.37 |
| 2007-05-14 | 2,508 | 2,508 | 2,508 | 2,508 | 100 | 2,510.51 |
| 2007-05-11 | 2,553 | 2,553 | 2,508 | 2,508 | 599 | 2,510.51 |
| 2007-05-09 | 2,553 | 2,603 | 2,523 | 2,523 | 1,898 | 2,525.53 |
| 2007-05-08 | 2,553 | 2,553 | 2,553 | 2,553 | 1,698 | 2,555.56 |
| 2007-05-07 | 2,578 | 2,578 | 2,553 | 2,553 | 599 | 2,555.56 |
| 2007-05-02 | 2,578 | 2,578 | 2,578 | 2,578 | 200 | 2,580.58 |
| 2007-05-01 | 2,448 | 2,518 | 2,398 | 2,518 | 700 | 2,515.49 |
| 2007-04-27 | 2,498 | 2,558 | 2,498 | 2,558 | 1,001 | 2,555.45 |
| 2007-04-26 | 2,498 | 2,498 | 2,498 | 2,498 | 300 | 2,495.51 |
| 2007-04-24 | 2,498 | 2,498 | 2,498 | 2,498 | 100 | 2,495.51 |
| 2007-04-23 | 2,498 | 2,498 | 2,498 | 2,498 | 100 | 2,495.51 |
| 2007-04-19 | 2,508 | 2,508 | 2,498 | 2,498 | 200 | 2,495.51 |
| 2007-04-17 | 2,598 | 2,598 | 2,498 | 2,538 | 2,202 | 2,535.47 |
| 2007-04-16 | 2,593 | 2,593 | 2,548 | 2,548 | 500 | 2,545.46 |
| 2007-04-13 | 2,523 | 2,523 | 2,478 | 2,483 | 3,803 | 2,480.52 |
| 2007-04-12 | 2,598 | 2,598 | 2,508 | 2,508 | 1,101 | 2,505.50 |
| 2007-04-11 | 2,598 | 2,598 | 2,588 | 2,598 | 2,802 | 2,595.41 |
| 2007-04-10 | 2,693 | 2,693 | 2,568 | 2,598 | 1,401 | 2,595.41 |
| 2007-04-09 | 2,633 | 2,733 | 2,633 | 2,698 | 3,502 | 2,695.31 |
| 2007-04-06 | 2,638 | 2,823 | 2,638 | 2,823 | 1,901 | 2,820.19 |
| 2007-04-05 | 2,918 | 2,918 | 2,918 | 2,918 | 200 | 2,915.09 |
| 2007-04-04 | 3,068 | 3,068 | 2,913 | 2,913 | 300 | 2,910.10 |
| 2007-04-03 | 3,098 | 3,098 | 2,998 | 2,998 | 600 | 2,995.01 |
| 2007-04-02 | 3,098 | 3,098 | 3,098 | 3,098 | 100 | 3,094.91 |
| 2007-03-28 | 3,398 | 3,398 | 3,398 | 3,398 | 100 | 3,394.61 |
| 2007-03-27 | 3,348 | 3,348 | 3,348 | 3,348 | 100 | 3,344.66 |
| 2007-03-26 | 3,398 | 3,468 | 3,248 | 3,268 | 400 | 3,264.74 |
| 2007-03-23 | 3,498 | 3,498 | 3,488 | 3,488 | 300 | 3,484.52 |
| 2007-03-19 | 3,537 | 3,547 | 3,537 | 3,547 | 600 | 3,543.46 |
| 2007-03-15 | 3,498 | 3,547 | 3,498 | 3,547 | 600 | 3,543.46 |
| 2007-03-14 | 3,328 | 3,328 | 3,328 | 3,328 | 100 | 3,324.68 |
| 2007-03-13 | 3,508 | 3,508 | 3,508 | 3,508 | 801 | 3,504.50 |
| 2007-03-12 | 3,607 | 3,607 | 3,268 | 3,418 | 1,301 | 3,414.59 |
| 2007-03-09 | 3,747 | 3,747 | 3,747 | 3,747 | 100 | 3,743.26 |
| 2007-03-08 | 3,987 | 3,987 | 3,797 | 3,797 | 300 | 3,793.21 |
| 2007-03-07 | 3,817 | 3,817 | 3,817 | 3,817 | 100 | 3,813.19 |
| 2007-03-06 | 3,747 | 3,747 | 3,617 | 3,717 | 400 | 3,713.29 |
| 2007-03-02 | 3,947 | 3,947 | 3,947 | 3,947 | 100 | 3,943.06 |
| 2007-03-01 | 3,997 | 3,997 | 3,997 | 3,997 | 300 | 3,993.01 |
| 2007-02-28 | 3,997 | 3,997 | 3,997 | 3,997 | 100 | 3,993.01 |
| 2007-02-27 | 3,997 | 3,997 | 3,997 | 3,997 | 300 | 3,993.01 |
| 2007-02-26 | 3,997 | 3,997 | 3,997 | 3,997 | 200 | 3,993.01 |
| 2007-02-23 | 3,997 | 3,997 | 3,997 | 3,997 | 600 | 3,993.01 |
| 2007-02-22 | 3,997 | 3,997 | 3,997 | 3,997 | 300 | 3,993.01 |
| 2007-02-21 | 3,997 | 4,037 | 3,997 | 3,997 | 1,201 | 3,993.01 |
| 2007-02-19 | 3,947 | 3,997 | 3,947 | 3,997 | 200 | 3,993.01 |
| 2007-02-16 | 3,947 | 3,997 | 3,947 | 3,947 | 6,605 | 3,943.06 |
| 2007-02-15 | 4,047 | 4,047 | 3,997 | 3,997 | 1,301 | 3,993.01 |
| 2007-02-14 | 4,047 | 4,047 | 4,027 | 4,047 | 600 | 4,042.97 |
| 2007-02-13 | 3,977 | 3,997 | 3,977 | 3,987 | 3,202 | 3,983.02 |
| 2007-02-09 | 3,977 | 3,977 | 3,977 | 3,977 | 300 | 3,973.03 |
| 2007-02-08 | 3,947 | 3,947 | 3,947 | 3,947 | 6,004 | 3,943.06 |
| 2007-02-07 | 3,937 | 3,947 | 3,937 | 3,947 | 1,201 | 3,943.06 |
| 2007-02-06 | 3,947 | 3,947 | 3,897 | 3,947 | 1,401 | 3,943.06 |
| 2007-02-05 | 3,867 | 3,897 | 3,867 | 3,897 | 2,602 | 3,893.11 |
| 2007-02-02 | 3,897 | 3,897 | 3,897 | 3,897 | 300 | 3,893.11 |
| 2007-02-01 | 3,887 | 3,887 | 3,847 | 3,847 | 1,201 | 3,843.16 |
| 2007-01-31 | 3,747 | 3,847 | 3,747 | 3,847 | 2,702 | 3,843.16 |
| 2007-01-30 | 3,747 | 3,747 | 3,747 | 3,747 | 100 | 3,743.26 |
| 2007-01-29 | 3,747 | 3,747 | 3,747 | 3,747 | 600 | 3,743.26 |
| 2007-01-26 | 3,697 | 3,747 | 3,697 | 3,747 | 200 | 3,743.26 |
| 2007-01-25 | 3,697 | 3,697 | 3,697 | 3,697 | 600 | 3,693.31 |
| 2007-01-23 | 3,627 | 3,627 | 3,627 | 3,627 | 100 | 3,623.38 |
| 2007-01-22 | 3,587 | 3,597 | 3,587 | 3,597 | 600 | 3,593.41 |
| 2007-01-19 | 3,597 | 3,597 | 3,597 | 3,597 | 901 | 3,593.41 |
| 2007-01-18 | 3,577 | 3,677 | 3,577 | 3,577 | 1,201 | 3,573.43 |
| 2007-01-17 | 3,907 | 3,907 | 3,907 | 3,907 | 100 | 3,903.10 |
| 2007-01-16 | 3,597 | 3,797 | 3,597 | 3,797 | 400 | 3,793.21 |
| 2007-01-15 | 3,547 | 3,547 | 3,547 | 3,547 | 200 | 3,543.46 |
| 2007-01-12 | 3,517 | 3,517 | 3,517 | 3,517 | 1,601 | 3,513.49 |
| 2007-01-10 | 3,517 | 3,517 | 3,517 | 3,517 | 100 | 3,513.49 |
| 2007-01-09 | 3,517 | 3,577 | 3,517 | 3,577 | 1,201 | 3,573.43 |
| 2007-01-04 | 3,517 | 3,517 | 3,517 | 3,517 | 1,001 | 3,513.49 |
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
