2814 佐藤食品工業(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	1,040	1,055	1,040	1,050	370	1,050
2010-12-29	1,065	1,065	1,023	1,040	3,500	1,040
2010-12-28	1,050	1,066	1,050	1,066	1,020	1,066
2010-12-27	1,050	1,060	1,030	1,030	1,610	1,030
2010-12-24	1,058	1,058	1,048	1,050	750	1,050
2010-12-22	1,057	1,060	1,040	1,060	4,310	1,060
2010-12-21	1,010	1,061	1,010	1,040	1,460	1,040
2010-12-20	1,058	1,069	1,058	1,069	300	1,069
2010-12-17	1,034	1,064	1,030	1,063	740	1,063
2010-12-16	1,075	1,075	1,030	1,030	1,410	1,030
2010-12-15	1,040	1,078	1,040	1,078	310	1,078
2010-12-14	1,073	1,077	1,070	1,070	1,930	1,070
2010-12-13	1,075	1,075	1,073	1,073	420	1,073
2010-12-10	1,073	1,073	1,073	1,073	40	1,073
2010-12-09	1,055	1,073	1,055	1,073	330	1,073
2010-12-07	1,070	1,072	1,050	1,072	30	1,072
2010-12-06	1,068	1,069	1,050	1,069	810	1,069
2010-12-03	1,063	1,068	1,063	1,068	60	1,068
2010-12-02	1,057	1,063	1,057	1,063	1,410	1,063
2010-12-01	1,055	1,055	1,055	1,055	200	1,055
2010-11-30	1,052	1,061	1,051	1,061	690	1,061
2010-11-29	1,031	1,032	1,031	1,032	60	1,032
2010-11-26	1,025	1,031	1,025	1,031	130	1,031
2010-11-25	1,010	1,015	1,010	1,015	120	1,015
2010-11-24	1,038	1,050	1,000	1,030	1,100	1,030
2010-11-22	1,040	1,056	1,040	1,056	410	1,056
2010-11-19	1,046	1,046	1,046	1,046	10	1,046
2010-11-18	1,040	1,040	1,031	1,031	110	1,031
2010-11-16	1,035	1,035	1,034	1,034	60	1,034
2010-11-15	1,035	1,035	1,030	1,034	120	1,034
2010-11-12	1,030	1,048	1,030	1,030	440	1,030
2010-11-11	1,008	1,015	1,008	1,015	710	1,015
2010-11-10	1,010	1,020	1,010	1,020	110	1,020
2010-11-09	1,010	1,010	1,010	1,010	190	1,010
2010-11-08	1,003	1,045	1,003	1,010	410	1,010
2010-11-05	1,011	1,015	1,011	1,015	480	1,015
2010-11-02	1,045	1,045	1,045	1,045	10	1,045
2010-11-01	1,045	1,050	1,045	1,050	630	1,050
2010-10-29	1,050	1,055	1,047	1,055	100	1,055
2010-10-28	1,071	1,080	1,050	1,064	2,070	1,064
2010-10-27	1,045	1,050	1,045	1,050	120	1,050
2010-10-26	1,010	1,010	1,007	1,007	990	1,007
2010-10-25	1,027	1,050	1,000	1,000	1,710	1,000
2010-10-22	1,065	1,065	1,060	1,060	150	1,060
2010-10-21	1,045	1,045	1,042	1,042	30	1,042
2010-10-20	1,050	1,050	1,050	1,050	60	1,050
2010-10-19	1,050	1,075	1,050	1,075	40	1,075
2010-10-18	1,055	1,055	1,055	1,055	70	1,055
2010-10-15	1,062	1,089	1,062	1,089	100	1,089
2010-10-14	1,060	1,062	1,060	1,062	250	1,062
2010-10-13	1,052	1,060	1,052	1,060	30	1,060
2010-10-12	1,079	1,079	1,061	1,061	40	1,061
2010-10-08	1,090	1,090	1,090	1,090	20	1,090
2010-10-07	1,060	1,060	1,060	1,060	120	1,060
2010-10-06	1,050	1,050	1,050	1,050	10	1,050
2010-10-05	1,050	1,060	1,050	1,050	250	1,050
2010-10-04	1,050	1,050	1,050	1,050	40	1,050
2010-10-01	1,050	1,060	1,048	1,050	460	1,050
2010-09-30	1,042	1,042	1,042	1,042	110	1,042
2010-09-29	1,032	1,032	1,032	1,032	60	1,032
2010-09-28	1,040	1,042	1,030	1,030	540	1,030
2010-09-27	1,038	1,058	1,038	1,058	1,010	1,058
2010-09-24	1,047	1,070	1,037	1,038	280	1,038
2010-09-22	1,000	1,034	980	1,034	5,220	1,034
2010-09-21	1,074	1,075	1,067	1,067	1,040	1,067
2010-09-17	1,100	1,100	1,079	1,080	710	1,080
2010-09-16	1,101	1,101	1,101	1,101	10	1,101
2010-09-15	1,088	1,100	1,084	1,084	90	1,084
2010-09-14	1,070	1,195	1,070	1,086	1,370	1,086
2010-09-13	1,189	1,189	1,082	1,082	150	1,082
2010-09-10	1,165	1,195	1,165	1,195	770	1,195
2010-09-09	1,168	1,168	1,150	1,150	20	1,150
2010-09-08	1,091	1,091	1,091	1,091	70	1,091
2010-09-03	1,091	1,091	1,091	1,091	10	1,091
2010-09-02	1,120	1,120	1,081	1,082	770	1,082
2010-09-01	1,150	1,150	1,150	1,150	40	1,150
2010-08-31	1,190	1,277	1,145	1,150	6,550	1,150
2010-08-30	1,200	1,200	1,200	1,200	20	1,200
2010-08-27	1,190	1,200	1,189	1,198	1,300	1,198
2010-08-26	1,148	1,150	1,148	1,148	610	1,148
2010-08-25	1,081	1,148	1,081	1,148	180	1,148
2010-08-24	1,150	1,150	1,100	1,130	1,340	1,130
2010-08-23	1,175	1,200	1,104	1,104	3,020	1,104
2010-08-20	1,085	1,085	1,070	1,085	130	1,085
2010-08-18	1,170	1,170	1,067	1,077	200	1,077
2010-08-17	1,130	1,170	1,130	1,170	2,170	1,170
2010-08-16	1,066	1,120	1,066	1,120	330	1,120
2010-08-13	1,065	1,065	1,065	1,065	40	1,065
2010-08-12	1,098	1,098	1,070	1,070	50	1,070
2010-08-11	1,098	1,098	1,098	1,098	20	1,098
2010-08-10	1,100	1,100	1,060	1,098	1,430	1,098
2010-08-09	1,188	1,188	1,100	1,100	570	1,100
2010-08-06	1,085	1,100	1,070	1,070	9,890	1,070
2010-08-05	1,150	1,150	1,086	1,086	160	1,086
2010-08-04	1,178	1,180	1,152	1,152	2,410	1,152
2010-08-03	1,115	1,200	1,080	1,190	2,940	1,190
2010-08-02	1,051	1,065	1,051	1,065	820	1,065
2010-07-30	1,038	1,072	1,038	1,052	1,360	1,052
2010-07-29	1,059	1,068	1,059	1,068	100	1,068
2010-07-28	1,040	1,058	1,039	1,050	2,470	1,050
2010-07-27	1,070	1,088	1,020	1,067	3,780	1,067
2010-07-26	1,290	1,320	1,040	1,098	7,590	1,098
2010-07-23	1,210	1,250	1,130	1,250	2,960	1,250
2010-07-22	1,140	1,200	1,140	1,200	470	1,200
2010-07-20	1,061	1,150	1,061	1,068	1,650	1,068
2010-07-15	1,080	1,120	1,040	1,040	2,090	1,040
2010-07-14	1,075	1,075	1,075	1,075	1,630	1,075
2010-07-12	1,039	1,075	1,039	1,075	1,970	1,075
2010-07-09	1,020	1,020	1,020	1,020	250	1,020
2010-07-08	1,023	1,030	1,020	1,020	190	1,020
2010-07-07	1,034	1,035	1,015	1,015	360	1,015
2010-07-06	1,010	1,033	1,010	1,030	160	1,030
2010-07-05	1,010	1,010	1,010	1,010	40	1,010
2010-07-02	1,013	1,013	1,010	1,010	560	1,010
2010-07-01	1,001	1,013	999	1,013	530	1,013
2010-06-30	980	999	980	999	980	999
2010-06-29	1,030	1,030	970	970	1,930	970
2010-06-28	1,028	1,030	1,028	1,028	450	1,028
2010-06-25	1,005	1,030	1,005	1,028	310	1,028
2010-06-24	1,020	1,020	1,020	1,020	210	1,020
2010-06-23	1,030	1,030	1,010	1,010	120	1,010
2010-06-22	1,020	1,030	1,015	1,030	420	1,030
2010-06-21	1,003	1,026	1,003	1,025	330	1,025
2010-06-18	1,010	1,035	1,010	1,015	820	1,015
2010-06-17	1,028	1,032	1,024	1,032	230	1,032
2010-06-16	1,005	1,030	1,005	1,025	410	1,025
2010-06-15	1,020	1,020	1,010	1,010	250	1,010
2010-06-14	1,030	1,030	1,030	1,030	10	1,030
2010-06-11	1,025	1,030	1,025	1,030	1,270	1,030
2010-06-10	1,000	1,028	981	1,025	1,000	1,025
2010-06-09	1,010	1,015	1,010	1,010	80	1,010
2010-06-07	1,027	1,035	1,010	1,010	150	1,010
2010-06-04	1,007	1,007	1,005	1,005	380	1,005
2010-06-03	1,020	1,030	1,004	1,004	550	1,004
2010-06-01	1,020	1,020	1,013	1,013	130	1,013
2010-05-31	1,011	1,040	1,011	1,020	260	1,020
2010-05-28	1,010	1,015	1,010	1,011	40	1,011
2010-05-27	1,020	1,040	1,010	1,010	1,790	1,010
2010-05-26	1,031	1,035	1,000	1,000	3,430	1,000
2010-05-25	1,040	1,040	1,000	1,030	860	1,030
2010-05-24	1,000	1,010	980	980	660	980
2010-05-21	999	999	990	990	70	990
2010-05-20	1,025	1,025	993	1,000	1,070	1,000
2010-05-19	1,012	1,025	1,002	1,025	250	1,025
2010-05-18	1,020	1,030	1,020	1,030	50	1,030
2010-05-17	1,020	1,020	1,011	1,013	250	1,013
2010-05-14	1,030	1,030	1,030	1,030	20	1,030
2010-05-13	1,025	1,040	1,020	1,040	200	1,040
2010-05-12	1,025	1,025	1,025	1,025	130	1,025
2010-05-11	1,040	1,040	1,025	1,040	240	1,040
2010-05-10	1,025	1,040	1,025	1,040	130	1,040
2010-05-07	1,049	1,055	1,030	1,030	690	1,030
2010-05-06	1,046	1,050	1,034	1,050	790	1,050
2010-04-30	1,065	1,065	1,034	1,034	620	1,034
2010-04-28	1,030	1,059	1,030	1,050	630	1,050
2010-04-27	1,050	1,050	1,030	1,030	1,000	1,030
2010-04-26	1,044	1,050	1,044	1,050	1,030	1,050
2010-04-23	1,030	1,030	1,022	1,022	40	1,022
2010-04-22	1,044	1,048	1,011	1,011	790	1,011
2010-04-21	1,047	1,047	1,025	1,040	120	1,040
2010-04-20	1,040	1,048	1,035	1,047	110	1,047
2010-04-19	1,025	1,039	1,011	1,012	360	1,012
2010-04-16	1,030	1,030	1,030	1,030	260	1,030
2010-04-15	1,047	1,050	1,030	1,030	470	1,030
2010-04-14	1,050	1,050	1,020	1,029	1,480	1,029
2010-04-13	1,048	1,048	1,032	1,032	330	1,032
2010-04-12	1,055	1,055	1,051	1,051	730	1,051
2010-04-09	1,052	1,070	1,036	1,070	570	1,070
2010-04-08	1,050	1,074	1,050	1,060	1,390	1,060
2010-04-07	1,036	1,050	1,036	1,050	230	1,050
2010-04-06	1,044	1,055	1,044	1,050	630	1,050
2010-04-05	1,040	1,043	1,030	1,043	60	1,043
2010-04-02	1,040	1,040	1,030	1,030	170	1,030
2010-04-01	1,044	1,044	1,044	1,044	430	1,044
2010-03-31	1,039	1,039	1,030	1,030	20	1,030
2010-03-30	1,042	1,042	1,023	1,023	330	1,023
2010-03-29	1,040	1,043	1,020	1,042	290	1,042
2010-03-26	1,075	1,080	1,040	1,040	110	1,040
2010-03-25	1,050	1,075	1,048	1,075	700	1,075
2010-03-24	1,058	1,070	1,049	1,049	150	1,049
2010-03-23	1,050	1,075	1,050	1,069	290	1,069
2010-03-19	1,050	1,050	1,048	1,050	230	1,050
2010-03-18	1,045	1,045	1,045	1,045	10	1,045
2010-03-17	1,025	1,048	1,020	1,031	230	1,031
2010-03-16	1,050	1,050	1,043	1,049	180	1,049
2010-03-15	1,050	1,050	1,050	1,050	410	1,050
2010-03-12	1,050	1,050	1,045	1,045	200	1,045
2010-03-11	1,048	1,050	1,048	1,050	510	1,050
2010-03-10	1,043	1,043	1,043	1,043	90	1,043
2010-03-09	1,049	1,049	1,043	1,043	290	1,043
2010-03-08	1,043	1,044	1,043	1,043	480	1,043
2010-03-05	1,042	1,042	1,042	1,042	10	1,042
2010-03-04	1,044	1,044	1,023	1,023	90	1,023
2010-03-03	1,024	1,024	1,024	1,024	30	1,024
2010-03-01	1,035	1,035	1,023	1,023	350	1,023
2010-02-26	1,038	1,038	1,010	1,035	240	1,035
2010-02-25	1,007	1,009	1,007	1,009	20	1,009
2010-02-24	1,006	1,042	1,006	1,039	50	1,039
2010-02-23	1,020	1,045	1,020	1,045	130	1,045
2010-02-22	984	1,010	984	1,002	1,640	1,002
2010-02-19	1,023	1,044	1,023	1,044	270	1,044
2010-02-18	1,046	1,049	1,021	1,048	140	1,048
2010-02-16	1,023	1,023	1,023	1,023	110	1,023
2010-02-15	1,013	1,013	1,013	1,013	50	1,013
2010-02-12	1,050	1,054	1,010	1,054	510	1,054
2010-02-10	1,050	1,075	1,045	1,050	590	1,050
2010-02-09	1,060	1,060	1,045	1,045	40	1,045
2010-02-08	1,080	1,082	1,075	1,075	430	1,075
2010-02-05	1,055	1,055	1,045	1,045	20	1,045
2010-02-03	1,055	1,060	1,055	1,060	160	1,060
2010-02-02	1,050	1,055	1,049	1,055	450	1,055
2010-02-01	1,040	1,054	1,005	1,054	380	1,054
2010-01-29	1,042	1,050	1,040	1,050	460	1,050
2010-01-28	1,004	1,038	1,004	1,038	30	1,038
2010-01-27	1,049	1,049	1,000	1,040	340	1,040
2010-01-26	1,050	1,050	1,027	1,027	570	1,027
2010-01-25	1,039	1,050	1,030	1,050	390	1,050
2010-01-22	1,006	1,038	1,006	1,030	230	1,030
2010-01-21	1,035	1,035	1,030	1,030	170	1,030
2010-01-20	1,030	1,040	1,015	1,030	370	1,030
2010-01-19	1,030	1,030	1,030	1,030	610	1,030
2010-01-18	1,035	1,037	1,010	1,037	320	1,037
2010-01-15	1,045	1,045	1,045	1,045	20	1,045
2010-01-14	1,042	1,042	1,015	1,015	110	1,015
2010-01-13	1,042	1,042	1,042	1,042	10	1,042
2010-01-12	1,015	1,045	1,015	1,045	780	1,045
2010-01-08	1,015	1,015	1,015	1,015	140	1,015
2010-01-07	1,015	1,015	1,015	1,015	1,040	1,015
2010-01-06	1,015	1,015	1,014	1,015	50	1,015
2010-01-05	995	1,009	980	1,009	610	1,009

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