2814 佐藤食品工業(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 1,029 | 1,029 | 1,029 | 1,029 | 10 | 1,029 |
| 2008-12-29 | 1,034 | 1,034 | 1,017 | 1,029 | 730 | 1,029 |
| 2008-12-26 | 1,016 | 1,017 | 996 | 1,017 | 1,110 | 1,017 |
| 2008-12-25 | 1,009 | 1,009 | 996 | 996 | 1,100 | 996 |
| 2008-12-24 | 1,000 | 1,005 | 995 | 995 | 2,680 | 995 |
| 2008-12-22 | 1,002 | 1,006 | 1,000 | 1,006 | 50 | 1,006 |
| 2008-12-19 | 1,029 | 1,029 | 1,001 | 1,001 | 80 | 1,001 |
| 2008-12-18 | 1,034 | 1,034 | 1,030 | 1,030 | 120 | 1,030 |
| 2008-12-17 | 1,010 | 1,011 | 1,010 | 1,011 | 20 | 1,011 |
| 2008-12-16 | 1,010 | 1,010 | 1,010 | 1,010 | 10 | 1,010 |
| 2008-12-15 | 995 | 1,011 | 993 | 1,011 | 1,360 | 1,011 |
| 2008-12-12 | 1,000 | 1,020 | 1,000 | 1,015 | 710 | 1,015 |
| 2008-12-11 | 1,000 | 1,030 | 1,000 | 1,000 | 130 | 1,000 |
| 2008-12-10 | 999 | 1,000 | 991 | 1,000 | 530 | 1,000 |
| 2008-12-09 | 999 | 999 | 991 | 991 | 130 | 991 |
| 2008-12-08 | 990 | 1,000 | 985 | 1,000 | 860 | 1,000 |
| 2008-12-05 | 995 | 996 | 971 | 986 | 2,910 | 986 |
| 2008-12-04 | 1,033 | 1,033 | 1,015 | 1,015 | 180 | 1,015 |
| 2008-12-03 | 1,051 | 1,051 | 1,031 | 1,032 | 360 | 1,032 |
| 2008-12-02 | 1,000 | 1,050 | 1,000 | 1,050 | 630 | 1,050 |
| 2008-12-01 | 1,040 | 1,040 | 1,000 | 1,021 | 660 | 1,021 |
| 2008-11-28 | 1,067 | 1,067 | 1,020 | 1,020 | 380 | 1,020 |
| 2008-11-27 | 1,014 | 1,050 | 1,014 | 1,047 | 1,140 | 1,047 |
| 2008-11-26 | 983 | 1,015 | 982 | 1,013 | 930 | 1,013 |
| 2008-11-25 | 973 | 996 | 972 | 982 | 900 | 982 |
| 2008-11-21 | 976 | 977 | 971 | 972 | 500 | 972 |
| 2008-11-20 | 980 | 980 | 976 | 978 | 620 | 978 |
| 2008-11-19 | 989 | 990 | 980 | 980 | 420 | 980 |
| 2008-11-18 | 982 | 989 | 980 | 989 | 530 | 989 |
| 2008-11-17 | 971 | 982 | 971 | 981 | 530 | 981 |
| 2008-11-14 | 996 | 1,010 | 967 | 970 | 1,960 | 970 |
| 2008-11-13 | 1,000 | 1,017 | 995 | 1,017 | 1,170 | 1,017 |
| 2008-11-12 | 1,029 | 1,029 | 1,000 | 1,000 | 690 | 1,000 |
| 2008-11-11 | 1,030 | 1,030 | 1,000 | 1,010 | 1,270 | 1,010 |
| 2008-11-10 | 1,051 | 1,058 | 1,010 | 1,010 | 590 | 1,010 |
| 2008-11-07 | 1,023 | 1,043 | 970 | 1,031 | 2,100 | 1,031 |
| 2008-11-06 | 1,168 | 1,168 | 1,080 | 1,155 | 880 | 1,155 |
| 2008-11-05 | 1,169 | 1,178 | 1,140 | 1,178 | 260 | 1,178 |
| 2008-11-04 | 1,220 | 1,220 | 1,150 | 1,170 | 210 | 1,170 |
| 2008-10-31 | 1,090 | 1,210 | 1,090 | 1,200 | 3,520 | 1,200 |
| 2008-10-29 | 1,250 | 1,295 | 1,250 | 1,290 | 700 | 1,290 |
| 2008-10-28 | 1,150 | 1,335 | 1,150 | 1,330 | 220 | 1,330 |
| 2008-10-27 | 1,340 | 1,340 | 1,320 | 1,340 | 320 | 1,340 |
| 2008-10-24 | 1,330 | 1,345 | 1,230 | 1,340 | 860 | 1,340 |
| 2008-10-23 | 1,300 | 1,340 | 1,300 | 1,340 | 100 | 1,340 |
| 2008-10-22 | 1,365 | 1,365 | 1,350 | 1,365 | 100 | 1,365 |
| 2008-10-21 | 1,370 | 1,370 | 1,250 | 1,350 | 2,340 | 1,350 |
| 2008-10-20 | 1,471 | 1,480 | 1,250 | 1,250 | 1,560 | 1,250 |
| 2008-10-17 | 1,450 | 1,450 | 1,450 | 1,450 | 10 | 1,450 |
| 2008-10-16 | 1,480 | 1,480 | 1,288 | 1,428 | 380 | 1,428 |
| 2008-10-15 | 1,390 | 1,488 | 1,380 | 1,488 | 630 | 1,488 |
| 2008-10-14 | 1,390 | 1,390 | 1,390 | 1,390 | 20 | 1,390 |
| 2008-10-10 | 1,447 | 1,447 | 1,250 | 1,390 | 690 | 1,390 |
| 2008-10-09 | 1,450 | 1,450 | 1,450 | 1,450 | 30 | 1,450 |
| 2008-10-08 | 1,340 | 1,480 | 1,340 | 1,450 | 3,630 | 1,450 |
| 2008-10-07 | 1,350 | 1,350 | 1,300 | 1,300 | 1,780 | 1,300 |
| 2008-10-06 | 1,251 | 1,321 | 1,251 | 1,300 | 2,260 | 1,300 |
| 2008-10-03 | 1,310 | 1,310 | 1,250 | 1,250 | 1,510 | 1,250 |
| 2008-10-02 | 1,416 | 1,416 | 1,350 | 1,350 | 180 | 1,350 |
| 2008-10-01 | 1,499 | 1,499 | 1,470 | 1,470 | 70 | 1,470 |
| 2008-09-30 | 1,405 | 1,500 | 1,405 | 1,500 | 500 | 1,500 |
| 2008-09-29 | 1,390 | 1,390 | 1,375 | 1,385 | 1,580 | 1,385 |
| 2008-09-26 | 1,430 | 1,430 | 1,400 | 1,400 | 360 | 1,400 |
| 2008-09-24 | 1,450 | 1,450 | 1,410 | 1,410 | 30 | 1,410 |
| 2008-09-22 | 1,430 | 1,450 | 1,430 | 1,450 | 140 | 1,450 |
| 2008-09-18 | 1,445 | 1,445 | 1,445 | 1,445 | 130 | 1,445 |
| 2008-09-17 | 1,445 | 1,445 | 1,437 | 1,437 | 20 | 1,437 |
| 2008-09-16 | 1,495 | 1,495 | 1,436 | 1,436 | 80 | 1,436 |
| 2008-09-12 | 1,489 | 1,490 | 1,489 | 1,490 | 20 | 1,490 |
| 2008-09-11 | 1,490 | 1,490 | 1,490 | 1,490 | 90 | 1,490 |
| 2008-09-10 | 1,480 | 1,480 | 1,480 | 1,480 | 100 | 1,480 |
| 2008-09-09 | 1,490 | 1,490 | 1,430 | 1,460 | 50 | 1,460 |
| 2008-09-08 | 1,400 | 1,490 | 1,400 | 1,490 | 40 | 1,490 |
| 2008-09-05 | 1,430 | 1,430 | 1,401 | 1,401 | 40 | 1,401 |
| 2008-09-04 | 1,500 | 1,500 | 1,500 | 1,500 | 10 | 1,500 |
| 2008-09-02 | 1,455 | 1,500 | 1,450 | 1,450 | 160 | 1,450 |
| 2008-09-01 | 1,451 | 1,451 | 1,451 | 1,451 | 40 | 1,451 |
| 2008-08-29 | 1,410 | 1,490 | 1,410 | 1,490 | 350 | 1,490 |
| 2008-08-28 | 1,575 | 1,575 | 1,445 | 1,447 | 1,190 | 1,447 |
| 2008-08-26 | 1,580 | 1,580 | 1,580 | 1,580 | 220 | 1,580 |
| 2008-08-25 | 1,580 | 1,580 | 1,580 | 1,580 | 600 | 1,580 |
| 2008-08-22 | 1,535 | 1,590 | 1,522 | 1,577 | 90 | 1,577 |
| 2008-08-21 | 1,595 | 1,595 | 1,595 | 1,595 | 10 | 1,595 |
| 2008-08-20 | 1,531 | 1,589 | 1,520 | 1,589 | 140 | 1,589 |
| 2008-08-18 | 1,625 | 1,625 | 1,620 | 1,620 | 30 | 1,620 |
| 2008-08-14 | 1,520 | 1,625 | 1,520 | 1,625 | 20 | 1,625 |
| 2008-08-13 | 1,530 | 1,630 | 1,525 | 1,630 | 40 | 1,630 |
| 2008-08-12 | 1,526 | 1,630 | 1,526 | 1,630 | 40 | 1,630 |
| 2008-08-11 | 1,630 | 1,630 | 1,510 | 1,630 | 50 | 1,630 |
| 2008-08-08 | 1,630 | 1,630 | 1,630 | 1,630 | 10 | 1,630 |
| 2008-08-07 | 1,540 | 1,540 | 1,540 | 1,540 | 10 | 1,540 |
| 2008-08-06 | 1,511 | 1,511 | 1,510 | 1,510 | 370 | 1,510 |
| 2008-08-05 | 1,500 | 1,500 | 1,500 | 1,500 | 330 | 1,500 |
| 2008-08-04 | 1,659 | 1,659 | 1,500 | 1,500 | 1,020 | 1,500 |
| 2008-08-01 | 1,695 | 1,695 | 1,660 | 1,660 | 640 | 1,660 |
| 2008-07-31 | 1,656 | 1,656 | 1,656 | 1,656 | 70 | 1,656 |
| 2008-07-30 | 1,594 | 1,600 | 1,594 | 1,600 | 210 | 1,600 |
| 2008-07-29 | 1,506 | 1,579 | 1,506 | 1,563 | 100 | 1,563 |
| 2008-07-24 | 1,500 | 1,500 | 1,500 | 1,500 | 20 | 1,500 |
| 2008-07-22 | 1,480 | 1,480 | 1,475 | 1,475 | 70 | 1,475 |
| 2008-07-18 | 1,485 | 1,485 | 1,480 | 1,480 | 40 | 1,480 |
| 2008-07-17 | 1,548 | 1,550 | 1,461 | 1,480 | 730 | 1,480 |
| 2008-07-16 | 1,562 | 1,562 | 1,458 | 1,463 | 1,040 | 1,463 |
| 2008-07-10 | 1,581 | 1,581 | 1,580 | 1,580 | 250 | 1,580 |
| 2008-07-09 | 1,580 | 1,580 | 1,580 | 1,580 | 10 | 1,580 |
| 2008-07-08 | 1,630 | 1,630 | 1,620 | 1,620 | 30 | 1,620 |
| 2008-07-07 | 1,630 | 1,630 | 1,630 | 1,630 | 10 | 1,630 |
| 2008-07-04 | 1,650 | 1,650 | 1,650 | 1,650 | 500 | 1,650 |
| 2008-07-03 | 1,608 | 1,608 | 1,575 | 1,575 | 400 | 1,575 |
| 2008-07-02 | 1,609 | 1,609 | 1,570 | 1,580 | 770 | 1,580 |
| 2008-07-01 | 1,565 | 1,565 | 1,565 | 1,565 | 60 | 1,565 |
| 2008-06-30 | 1,565 | 1,565 | 1,565 | 1,565 | 210 | 1,565 |
| 2008-06-27 | 1,571 | 1,600 | 1,565 | 1,565 | 320 | 1,565 |
| 2008-06-26 | 1,571 | 1,571 | 1,571 | 1,571 | 60 | 1,571 |
| 2008-06-24 | 1,600 | 1,600 | 1,570 | 1,570 | 310 | 1,570 |
| 2008-06-23 | 1,570 | 1,570 | 1,570 | 1,570 | 100 | 1,570 |
| 2008-06-20 | 1,550 | 1,550 | 1,550 | 1,550 | 50 | 1,550 |
| 2008-06-19 | 1,550 | 1,550 | 1,550 | 1,550 | 10 | 1,550 |
| 2008-06-18 | 1,550 | 1,640 | 1,550 | 1,590 | 180 | 1,590 |
| 2008-06-17 | 1,501 | 1,501 | 1,501 | 1,501 | 80 | 1,501 |
| 2008-06-16 | 1,510 | 1,510 | 1,510 | 1,510 | 100 | 1,510 |
| 2008-06-13 | 1,570 | 1,570 | 1,545 | 1,570 | 560 | 1,570 |
| 2008-06-12 | 1,530 | 1,540 | 1,530 | 1,540 | 320 | 1,540 |
| 2008-06-11 | 1,530 | 1,530 | 1,530 | 1,530 | 40 | 1,530 |
| 2008-06-10 | 1,546 | 1,546 | 1,510 | 1,530 | 240 | 1,530 |
| 2008-06-09 | 1,549 | 1,549 | 1,549 | 1,549 | 50 | 1,549 |
| 2008-06-06 | 1,510 | 1,510 | 1,500 | 1,510 | 40 | 1,510 |
| 2008-06-05 | 1,501 | 1,501 | 1,500 | 1,500 | 20 | 1,500 |
| 2008-06-04 | 1,598 | 1,599 | 1,450 | 1,525 | 2,320 | 1,525 |
| 2008-06-03 | 1,600 | 1,600 | 1,600 | 1,600 | 10 | 1,600 |
| 2008-06-02 | 1,551 | 1,551 | 1,510 | 1,540 | 710 | 1,540 |
| 2008-05-29 | 1,520 | 1,520 | 1,520 | 1,520 | 30 | 1,520 |
| 2008-05-27 | 1,560 | 1,640 | 1,540 | 1,640 | 700 | 1,640 |
| 2008-05-26 | 1,560 | 1,570 | 1,560 | 1,560 | 250 | 1,560 |
| 2008-05-20 | 1,560 | 1,560 | 1,560 | 1,560 | 10 | 1,560 |
| 2008-05-19 | 1,560 | 1,560 | 1,550 | 1,560 | 40 | 1,560 |
| 2008-05-16 | 1,560 | 1,560 | 1,560 | 1,560 | 10 | 1,560 |
| 2008-05-15 | 1,550 | 1,550 | 1,550 | 1,550 | 10 | 1,550 |
| 2008-05-14 | 1,500 | 1,500 | 1,500 | 1,500 | 60 | 1,500 |
| 2008-05-13 | 1,500 | 1,560 | 1,500 | 1,560 | 20 | 1,560 |
| 2008-05-12 | 1,500 | 1,500 | 1,500 | 1,500 | 20 | 1,500 |
| 2008-05-09 | 1,500 | 1,500 | 1,500 | 1,500 | 800 | 1,500 |
| 2008-05-08 | 1,500 | 1,500 | 1,500 | 1,500 | 3,210 | 1,500 |
| 2008-05-01 | 1,570 | 1,570 | 1,570 | 1,570 | 130 | 1,570 |
| 2008-04-30 | 1,540 | 1,540 | 1,540 | 1,540 | 90 | 1,540 |
| 2008-04-28 | 1,540 | 1,540 | 1,540 | 1,540 | 10 | 1,540 |
| 2008-04-25 | 1,500 | 1,505 | 1,500 | 1,505 | 150 | 1,505 |
| 2008-04-24 | 1,511 | 1,540 | 1,511 | 1,540 | 100 | 1,540 |
| 2008-04-23 | 1,505 | 1,505 | 1,505 | 1,505 | 10 | 1,505 |
| 2008-04-22 | 1,511 | 1,511 | 1,511 | 1,511 | 10 | 1,511 |
| 2008-04-21 | 1,540 | 1,540 | 1,540 | 1,540 | 10 | 1,540 |
| 2008-04-18 | 1,578 | 1,578 | 1,511 | 1,541 | 40 | 1,541 |
| 2008-04-16 | 1,549 | 1,549 | 1,549 | 1,549 | 10 | 1,549 |
| 2008-04-15 | 1,501 | 1,501 | 1,501 | 1,501 | 140 | 1,501 |
| 2008-04-11 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,500 |
| 2008-04-10 | 1,501 | 1,501 | 1,500 | 1,501 | 380 | 1,501 |
| 2008-04-09 | 1,501 | 1,501 | 1,501 | 1,501 | 10 | 1,501 |
| 2008-04-08 | 1,500 | 1,578 | 1,500 | 1,500 | 2,010 | 1,500 |
| 2008-04-03 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 2008-04-02 | 1,500 | 1,500 | 1,500 | 1,500 | 10 | 1,500 |
| 2008-04-01 | 1,549 | 1,549 | 1,548 | 1,548 | 60 | 1,548 |
| 2008-03-31 | 1,512 | 1,513 | 1,500 | 1,500 | 1,570 | 1,500 |
| 2008-03-28 | 1,520 | 1,521 | 1,520 | 1,521 | 120 | 1,521 |
| 2008-03-27 | 1,501 | 1,501 | 1,501 | 1,501 | 10 | 1,501 |
| 2008-03-26 | 1,522 | 1,522 | 1,522 | 1,522 | 240 | 1,522 |
| 2008-03-25 | 1,521 | 1,530 | 1,521 | 1,522 | 30 | 1,522 |
| 2008-03-24 | 1,520 | 1,520 | 1,520 | 1,520 | 20 | 1,520 |
| 2008-03-19 | 1,540 | 1,540 | 1,500 | 1,500 | 80 | 1,500 |
| 2008-03-18 | 1,530 | 1,530 | 1,500 | 1,500 | 110 | 1,500 |
| 2008-03-17 | 1,500 | 1,540 | 1,495 | 1,495 | 2,190 | 1,495 |
| 2008-03-14 | 1,520 | 1,538 | 1,520 | 1,538 | 200 | 1,538 |
| 2008-03-13 | 1,503 | 1,510 | 1,503 | 1,510 | 40 | 1,510 |
| 2008-03-12 | 1,500 | 1,500 | 1,500 | 1,500 | 290 | 1,500 |
| 2008-03-11 | 1,540 | 1,570 | 1,540 | 1,540 | 90 | 1,540 |
| 2008-03-10 | 1,547 | 1,829 | 1,470 | 1,530 | 2,970 | 1,530 |
| 2008-03-07 | 1,450 | 1,537 | 1,450 | 1,529 | 1,510 | 1,529 |
| 2008-03-06 | 1,270 | 1,370 | 1,270 | 1,350 | 2,260 | 1,350 |
| 2008-03-03 | 1,549 | 1,570 | 1,549 | 1,570 | 50 | 1,570 |
| 2008-02-29 | 1,550 | 1,550 | 1,530 | 1,549 | 40 | 1,549 |
| 2008-02-28 | 1,550 | 1,550 | 1,550 | 1,550 | 10 | 1,550 |
| 2008-02-27 | 1,550 | 1,550 | 1,550 | 1,550 | 280 | 1,550 |
| 2008-02-26 | 1,550 | 1,550 | 1,550 | 1,550 | 10 | 1,550 |
| 2008-02-25 | 1,549 | 1,549 | 1,548 | 1,548 | 20 | 1,548 |
| 2008-02-22 | 1,512 | 1,512 | 1,512 | 1,512 | 30 | 1,512 |
| 2008-02-21 | 1,510 | 1,510 | 1,510 | 1,510 | 110 | 1,510 |
| 2008-02-20 | 1,600 | 1,600 | 1,600 | 1,600 | 20 | 1,600 |
| 2008-02-19 | 1,600 | 1,600 | 1,600 | 1,600 | 10 | 1,600 |
| 2008-02-15 | 1,600 | 1,624 | 1,600 | 1,624 | 20 | 1,624 |
| 2008-02-13 | 1,610 | 1,625 | 1,610 | 1,625 | 20 | 1,625 |
| 2008-02-12 | 1,550 | 1,550 | 1,550 | 1,550 | 10 | 1,550 |
| 2008-02-08 | 1,520 | 1,520 | 1,520 | 1,520 | 10 | 1,520 |
| 2008-02-07 | 1,500 | 1,500 | 1,500 | 1,500 | 10 | 1,500 |
| 2008-02-06 | 1,510 | 1,510 | 1,500 | 1,500 | 2,300 | 1,500 |
| 2008-02-05 | 1,500 | 1,500 | 1,500 | 1,500 | 870 | 1,500 |
| 2008-02-04 | 1,570 | 1,570 | 1,570 | 1,570 | 20 | 1,570 |
| 2008-01-30 | 1,700 | 1,700 | 1,600 | 1,600 | 200 | 1,600 |
| 2008-01-29 | 1,680 | 1,680 | 1,680 | 1,680 | 10 | 1,680 |
| 2008-01-28 | 1,555 | 1,560 | 1,525 | 1,560 | 2,240 | 1,560 |
| 2008-01-25 | 1,525 | 1,525 | 1,525 | 1,525 | 10 | 1,525 |
| 2008-01-24 | 1,557 | 1,557 | 1,557 | 1,557 | 10 | 1,557 |
| 2008-01-23 | 1,590 | 1,590 | 1,590 | 1,590 | 10 | 1,590 |
| 2008-01-22 | 1,591 | 1,591 | 1,560 | 1,560 | 60 | 1,560 |
| 2008-01-21 | 1,503 | 1,593 | 1,503 | 1,593 | 150 | 1,593 |
| 2008-01-18 | 1,649 | 1,680 | 1,530 | 1,579 | 390 | 1,579 |
| 2008-01-17 | 1,650 | 1,680 | 1,650 | 1,680 | 130 | 1,680 |
| 2008-01-16 | 1,900 | 1,900 | 1,890 | 1,890 | 30 | 1,890 |
| 2008-01-15 | 1,840 | 1,910 | 1,840 | 1,910 | 1,020 | 1,910 |
| 2008-01-11 | 1,840 | 1,840 | 1,840 | 1,840 | 1,020 | 1,840 |
| 2008-01-10 | 1,840 | 1,840 | 1,840 | 1,840 | 520 | 1,840 |
| 2008-01-07 | 1,895 | 1,895 | 1,895 | 1,895 | 20 | 1,895 |
| 2008-01-04 | 1,908 | 1,908 | 1,900 | 1,900 | 30 | 1,900 |
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
