1. HOME >
  2. 株価時系列 >
  3. 2814 >
  4. 2011年

2814 佐藤食品工業(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301,0931,1061,0931,1061101,106
2011-12-291,1381,1381,1341,134501,134
2011-12-281,1181,1501,0501,1501,6101,150
2011-12-271,1011,1231,1001,10211,6301,102
2011-12-261,2781,2781,1901,1915401,191
2011-12-221,2251,2781,1071,2782,8901,278
2011-12-211,2251,2251,2251,225101,225
2011-12-201,2311,2311,2311,2311,4601,231
2011-12-191,2601,2601,2261,226901,226
2011-12-161,2251,2601,2251,2261,3101,226
2011-12-151,2291,2291,2291,229101,229
2011-12-141,2601,2601,2301,2309001,230
2011-12-131,2321,2601,2321,2606001,260
2011-12-121,2361,2951,2351,2951,5701,295
2011-12-091,2361,2361,2361,236101,236
2011-12-081,2271,2831,2271,2293801,229
2011-12-061,2551,2741,2201,2741,0901,274
2011-12-051,2901,2991,2531,253901,253
2011-12-021,2061,2301,2061,230201,230
2011-12-011,2631,3501,2631,3502701,350
2011-11-301,2331,2331,2331,233101,233
2011-11-291,2421,2421,1821,1829201,182
2011-11-281,2021,2121,1221,2129501,212
2011-11-241,2081,2081,2021,2026101,202
2011-11-211,3281,3281,3281,328101,328
2011-11-181,2061,2061,2061,206101,206
2011-11-161,3531,3531,3531,3531001,353
2011-11-091,2021,2031,2021,203301,203
2011-11-011,2691,2691,2451,245301,245
2011-10-311,3501,3511,3291,3291301,329
2011-10-281,3361,3551,3361,3552101,355
2011-10-271,2181,2181,2181,218201,218
2011-10-261,2501,2501,2401,2403501,240
2011-10-251,2501,2501,2501,250501,250
2011-10-241,2571,2581,2571,258701,258
2011-10-211,2571,2571,2571,257101,257
2011-10-201,2361,2371,2361,2361801,236
2011-10-191,3261,3261,3261,326101,326
2011-10-181,3061,3281,3061,328501,328
2011-10-171,2461,2461,2461,246301,246
2011-10-141,3361,3361,3361,3361001,336
2011-10-131,2301,2301,2301,230401,230
2011-10-071,1901,1901,1511,151301,151
2011-10-061,1811,1811,1811,181101,181
2011-10-051,1911,1911,1911,191101,191
2011-10-041,2511,2511,2511,251101,251
2011-09-271,3201,3201,2961,2963201,296
2011-09-261,3811,3811,2961,2971401,297
2011-09-221,2921,2921,2921,292101,292
2011-09-211,3501,3501,2911,291301,291
2011-09-201,3521,3521,3501,350301,350
2011-09-161,3821,3821,3501,3521101,352
2011-09-151,4101,4131,4101,412401,412
2011-09-141,4341,5101,4341,5101,1001,510
2011-09-131,4531,4531,3931,4393801,439
2011-09-121,3961,5101,3371,5091,0001,509
2011-09-091,3401,3991,3361,3961601,396
2011-09-081,2991,4001,2991,4001,5201,400
2011-09-061,4001,4001,4001,4009101,400
2011-09-051,2521,4001,2521,4001401,400
2011-09-021,4001,4001,4001,4002,1201,400
2011-08-311,3501,4001,3501,4001,3301,400
2011-08-301,3501,3501,3001,300401,300
2011-08-291,4001,4001,3501,3502,5001,350
2011-08-261,2811,3751,1981,3752,1401,375
2011-08-251,2811,2811,2811,281101,281
2011-08-241,2811,2811,2811,2811,0001,281
2011-08-231,2811,2811,2811,281101,281
2011-08-221,2011,2811,2011,2811,3201,281
2011-08-181,1731,2701,1731,2702,5001,270
2011-08-171,1611,2331,1601,2331,0701,233
2011-08-151,1861,2811,1861,2811,3501,281
2011-08-111,2111,2161,2111,216701,216
2011-08-101,2111,2681,2111,2682,0301,268
2011-08-091,2101,2451,2101,2157401,215
2011-08-081,2691,2691,2691,269101,269
2011-08-051,2201,2201,2201,220601,220
2011-08-041,2601,2601,2601,260101,260
2011-08-031,2601,2601,2601,2601801,260
2011-08-021,2601,2601,2601,2601001,260
2011-08-011,2601,2601,2601,2602001,260
2011-07-291,2601,2601,2501,2502,0001,250
2011-07-281,2491,2591,2491,2591,2401,259
2011-07-271,2491,2501,2301,2302801,230
2011-07-261,2701,2701,2361,2501,4101,250
2011-07-251,2561,2561,2491,2491101,249
2011-07-221,2551,2601,2551,2602201,260
2011-07-211,2371,2781,2331,2551,3501,255
2011-07-201,2601,2781,2601,2782,3501,278
2011-07-191,2571,2701,2571,2601601,260
2011-07-151,2501,2551,2321,2321,2301,232
2011-07-141,2431,2551,2431,255401,255
2011-07-131,2501,2501,2501,250301,250
2011-07-121,2321,2601,2321,260201,260
2011-07-111,3001,3001,2751,275301,275
2011-07-081,3001,3001,3001,300601,300
2011-07-071,3001,3201,2401,3201,6701,320
2011-07-061,2501,3101,2501,3006,3101,300
2011-07-051,2751,2751,1911,2301201,230
2011-07-041,2801,2801,2401,2809901,280
2011-07-011,2411,2801,2401,2801,0601,280
2011-06-301,2491,2501,2401,2401,6301,240
2011-06-291,2251,2501,2191,2198401,219
2011-06-271,2501,2501,2001,2001,7701,200
2011-06-241,2001,2501,1901,2001,4001,200
2011-06-231,1711,2001,1701,2004301,200
2011-06-221,1891,2001,1891,2004701,200
2011-06-211,1701,2001,1701,2001901,200
2011-06-201,1701,1701,1701,170101,170
2011-06-171,1551,2001,1401,1404201,140
2011-06-161,1801,1801,1501,1502501,150
2011-06-151,1841,1841,1591,159701,159
2011-06-141,1491,1611,1491,1612301,161
2011-06-131,1491,1501,1491,1497801,149
2011-06-101,1231,1491,1231,1491101,149
2011-06-091,1491,1491,1491,149301,149
2011-06-081,1491,1491,1491,1491001,149
2011-06-071,1271,1271,1271,127101,127
2011-06-061,1491,1491,1101,1101001,110
2011-06-031,1281,1501,1281,1501101,150
2011-06-021,1101,1201,1101,110701,110
2011-06-011,1601,1761,0871,1723901,172
2011-05-311,0701,0701,0701,0701201,070
2011-05-301,0701,0701,0701,0701701,070
2011-05-271,0501,0501,0501,0501401,050
2011-05-261,0501,0501,0501,050201,050
2011-05-251,0121,0501,0121,0203601,020
2011-05-241,0581,0581,0571,057201,057
2011-05-201,0841,0841,0841,084301,084
2011-05-191,0521,0531,0521,053601,053
2011-05-171,0671,0671,0591,059501,059
2011-05-161,0711,0711,0701,0701501,070
2011-05-131,0691,0691,0691,069101,069
2011-05-121,0781,0781,0651,0661,0501,066
2011-05-111,0521,0771,0521,0771301,077
2011-05-101,0801,0801,0801,080101,080
2011-05-091,0401,0801,0401,0804601,080
2011-05-061,0801,0991,0801,099501,099
2011-05-021,0991,1481,0881,0881601,088
2011-04-281,0851,0851,0851,085701,085
2011-04-271,0901,0901,0881,0881301,088
2011-04-261,0591,0881,0591,0882801,088
2011-04-251,1001,1001,0211,0598301,059
2011-04-221,1121,1121,1011,1011001,101
2011-04-211,1101,1201,1101,120601,120
2011-04-201,1211,1541,1031,1542801,154
2011-04-191,1251,1251,1251,1252001,125
2011-04-181,1301,1851,1001,1853901,185
2011-04-151,1831,1831,1821,182601,182
2011-04-141,0701,1051,0701,1057701,105
2011-04-121,1001,1001,0801,0902201,090
2011-04-111,1051,1051,0601,1056501,105
2011-04-081,1001,1051,1001,1001401,100
2011-04-071,1491,1491,1201,120901,120
2011-04-061,1011,1101,1011,1101501,110
2011-04-051,2001,2101,1701,1701501,170
2011-04-041,1841,2001,1711,2008801,200
2011-04-011,1411,2201,1311,1882401,188
2011-03-311,2501,2501,2301,2307501,230
2011-03-301,2201,2201,1501,1501,2101,150
2011-03-291,0851,1491,0551,1493701,149
2011-03-281,2401,2501,1801,2506801,250
2011-03-251,2501,2501,2401,2402401,240
2011-03-241,1901,2501,1201,1301901,130
2011-03-231,1701,2001,1501,1981501,198
2011-03-221,2451,2451,1681,2001201,200
2011-03-181,2481,2481,0621,2202701,220
2011-03-171,0631,0651,0621,065801,065
2011-03-161,2381,2901,0881,2456201,245
2011-03-151,2981,2981,0401,2982,0601,298
2011-03-141,2651,2651,1001,1011,2601,101
2011-03-111,2301,2451,2301,2351,9601,235
2011-03-101,2001,2001,2001,200301,200
2011-03-091,2381,2381,2001,2101,5801,210
2011-03-081,2101,2101,1831,2101601,210
2011-03-071,1501,3101,1401,2401,8801,240
2011-03-041,2161,2161,2161,2161501,216
2011-03-031,2001,3001,2001,2102,0501,210
2011-03-021,1991,1991,1651,165901,165
2011-03-011,2001,2001,1631,188601,188
2011-02-281,2101,2101,2101,2102701,210
2011-02-251,1351,2101,1301,2101,4101,210
2011-02-241,2001,2101,1221,1905,7901,190
2011-02-231,2001,2001,1651,1951,9901,195
2011-02-221,1651,1701,1651,1702001,170
2011-02-211,1681,1681,1101,1201,0701,120
2011-02-181,1991,2001,1701,1703101,170
2011-02-171,2001,2001,1401,1684301,168
2011-02-161,1351,1881,1351,1886501,188
2011-02-151,1291,1301,1101,1102301,110
2011-02-141,1001,1401,1001,1001,2601,100
2011-02-101,1221,1221,0801,1226501,122
2011-02-091,0901,1221,0801,1222,8101,122
2011-02-081,0751,0901,0751,090501,090
2011-02-071,0891,0901,0891,090601,090
2011-02-041,0601,0891,0601,089901,089
2011-02-031,0501,0801,0501,0601,0601,060
2011-02-021,0801,0801,0601,060301,060
2011-01-311,0901,0901,0901,090401,090
2011-01-271,0761,0761,0761,0763501,076
2011-01-261,0591,0761,0591,0761301,076
2011-01-251,0381,0381,0381,0381001,038
2011-01-241,0761,0761,0461,046601,046
2011-01-211,0391,0661,0391,0421101,042
2011-01-201,0331,0601,0301,0601,7701,060
2011-01-191,0621,0621,0621,062201,062
2011-01-181,0571,0611,0571,0613101,061
2011-01-171,0601,0621,0601,062401,062
2011-01-141,0621,0641,0601,0601,2601,060
2011-01-131,0601,0611,0591,0603601,060
2011-01-121,0321,0321,0321,0322001,032
2011-01-111,0621,0621,0621,062301,062
2011-01-071,0691,0691,0611,0611801,061
2011-01-061,0401,0591,0401,0598501,059
2011-01-051,0501,0501,0501,0501001,050
2011-01-041,0501,0601,0501,050501,050

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