2814 佐藤食品工業(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	864	864	851	857	410	857
2012-12-27	858	864	850	850	920	850
2012-12-26	838	887	838	850	1,250	850
2012-12-25	847	847	822	837	3,060	837
2012-12-21	844	846	844	846	1,150	846
2012-12-20	841	846	841	845	1,180	845
2012-12-19	843	843	839	839	2,870	839
2012-12-18	850	850	840	843	2,680	843
2012-12-17	842	856	840	849	2,140	849
2012-12-14	860	860	840	840	1,280	840
2012-12-13	855	860	849	850	4,050	850
2012-12-12	858	859	850	851	1,230	851
2012-12-11	860	860	857	858	1,070	858
2012-12-10	856	857	850	857	2,240	857
2012-12-07	865	865	849	856	2,000	856
2012-12-06	849	851	846	849	90	849
2012-12-05	855	855	844	844	870	844
2012-12-04	843	850	840	843	1,680	843
2012-12-03	849	849	840	844	1,450	844
2012-11-30	850	850	842	844	170	844
2012-11-29	848	849	834	840	530	840
2012-11-28	850	850	840	840	360	840
2012-11-27	835	839	835	839	300	839
2012-11-26	830	843	830	835	820	835
2012-11-22	847	848	821	829	2,230	829
2012-11-21	817	850	817	845	600	845
2012-11-20	825	828	816	816	1,430	816
2012-11-19	820	840	820	825	1,630	825
2012-11-16	831	838	828	830	400	830
2012-11-15	831	833	815	833	290	833
2012-11-14	824	830	815	816	2,100	816
2012-11-13	838	838	820	820	1,760	820
2012-11-12	840	840	830	838	560	838
2012-11-09	838	849	838	842	850	842
2012-11-08	861	861	838	851	2,890	851
2012-11-07	875	875	870	870	2,280	870
2012-11-06	875	875	874	875	130	875
2012-11-05	870	873	866	873	930	873
2012-11-02	880	880	869	869	1,110	869
2012-11-01	871	880	871	880	560	880
2012-10-31	890	890	890	890	10	890
2012-10-30	887	896	886	895	60	895
2012-10-29	890	890	890	890	30	890
2012-10-26	900	900	880	889	740	889
2012-10-25	903	903	900	900	580	900
2012-10-24	895	900	895	900	20	900
2012-10-23	893	900	893	900	120	900
2012-10-22	899	905	899	900	1,050	900
2012-10-19	892	899	891	891	1,100	891
2012-10-18	895	900	891	893	120	893
2012-10-17	890	895	890	890	110	890
2012-10-16	891	900	891	900	170	900
2012-10-15	892	905	889	890	170	890
2012-10-12	892	900	886	890	1,570	890
2012-10-11	939	940	838	886	8,260	886
2012-10-10	939	939	928	934	450	934
2012-10-09	940	940	931	931	270	931
2012-10-05	936	943	932	935	320	935
2012-10-04	931	939	929	939	1,440	939
2012-10-03	941	941	939	941	450	941
2012-10-02	968	968	941	950	670	950
2012-10-01	969	969	968	969	330	969
2012-09-28	970	970	951	951	210	951
2012-09-27	960	968	950	968	70	968
2012-09-26	931	960	931	960	1,350	960
2012-09-25	976	976	976	976	410	976
2012-09-24	978	980	976	976	780	976
2012-09-21	970	978	966	973	1,330	973
2012-09-20	970	970	970	970	40	970
2012-09-19	970	974	970	973	340	973
2012-09-18	970	978	970	977	150	977
2012-09-14	979	979	979	979	10	979
2012-09-13	967	984	967	982	820	982
2012-09-12	976	982	976	982	30	982
2012-09-11	971	983	970	981	500	981
2012-09-10	975	980	974	974	450	974
2012-09-07	972	990	972	990	280	990
2012-09-06	975	975	972	972	60	972
2012-09-05	972	972	970	970	1,490	970
2012-09-04	974	974	971	972	40	972
2012-09-03	977	977	971	974	270	974
2012-08-31	978	978	977	977	130	977
2012-08-30	980	980	978	978	30	978
2012-08-29	974	980	974	980	260	980
2012-08-28	974	974	974	974	210	974
2012-08-27	974	974	974	974	30	974
2012-08-24	974	977	970	972	490	972
2012-08-23	975	975	974	974	100	974
2012-08-22	972	975	972	975	1,220	975
2012-08-21	979	980	972	980	140	980
2012-08-20	970	978	970	977	980	977
2012-08-17	978	982	977	981	330	981
2012-08-16	993	993	975	987	1,390	987
2012-08-15	987	987	987	987	10	987
2012-08-14	975	990	975	990	330	990
2012-08-13	980	985	975	975	1,300	975
2012-08-10	983	983	983	983	20	983
2012-08-09	982	995	980	995	60	995
2012-08-08	986	987	985	986	490	986
2012-08-07	980	980	975	975	430	975
2012-08-06	980	981	980	980	900	980
2012-08-03	995	995	995	995	110	995
2012-08-02	999	1,000	998	1,000	120	1,000
2012-08-01	1,000	1,000	999	1,000	560	1,000
2012-07-31	1,000	1,000	1,000	1,000	60	1,000
2012-07-30	1,017	1,017	999	1,000	380	1,000
2012-07-27	999	1,004	998	998	300	998
2012-07-26	997	998	997	998	20	998
2012-07-25	998	998	990	992	1,210	992
2012-07-24	999	999	992	993	170	993
2012-07-23	1,002	1,002	993	993	790	993
2012-07-20	1,003	1,003	1,001	1,001	110	1,001
2012-07-19	1,010	1,018	999	1,013	2,640	1,013
2012-07-18	1,030	1,030	1,030	1,030	50	1,030
2012-07-17	1,010	1,010	1,005	1,005	80	1,005
2012-07-13	1,018	1,018	1,005	1,010	120	1,010
2012-07-12	1,002	1,064	1,001	1,003	2,030	1,003
2012-07-11	1,005	1,009	1,001	1,001	110	1,001
2012-07-10	1,015	1,018	1,001	1,001	200	1,001
2012-07-09	1,010	1,018	996	1,015	660	1,015
2012-07-06	1,019	1,019	1,010	1,010	120	1,010
2012-07-04	1,020	1,021	1,020	1,021	180	1,021
2012-07-03	1,010	1,019	1,010	1,019	170	1,019
2012-07-02	1,010	1,019	1,010	1,019	220	1,019
2012-06-29	1,015	1,016	1,006	1,009	680	1,009
2012-06-28	1,009	1,015	1,009	1,015	1,140	1,015
2012-06-27	1,001	1,009	1,001	1,009	60	1,009
2012-06-26	1,016	1,016	1,010	1,010	670	1,010
2012-06-25	1,015	1,016	1,015	1,016	90	1,016
2012-06-22	1,011	1,011	1,006	1,010	110	1,010
2012-06-21	1,007	1,010	1,004	1,010	320	1,010
2012-06-20	1,001	1,003	999	1,003	410	1,003
2012-06-19	997	1,006	997	1,006	100	1,006
2012-06-18	995	1,007	995	1,005	180	1,005
2012-06-15	1,000	1,000	1,000	1,000	40	1,000
2012-06-14	1,005	1,005	999	1,005	290	1,005
2012-06-13	1,006	1,006	1,000	1,002	300	1,002
2012-06-12	1,022	1,022	1,009	1,009	1,040	1,009
2012-06-11	1,022	1,022	1,022	1,022	70	1,022
2012-06-08	1,001	1,007	1,001	1,003	270	1,003
2012-06-07	1,005	1,016	1,000	1,015	1,170	1,015
2012-06-06	1,023	1,023	1,023	1,023	60	1,023
2012-06-05	996	1,029	991	1,029	260	1,029
2012-06-04	1,000	1,000	990	994	630	994
2012-05-31	1,017	1,017	1,017	1,017	10	1,017
2012-05-30	1,036	1,036	1,036	1,036	30	1,036
2012-05-29	1,037	1,037	1,020	1,020	520	1,020
2012-05-28	1,035	1,037	1,035	1,037	440	1,037
2012-05-25	1,035	1,035	1,035	1,035	50	1,035
2012-05-24	1,016	1,020	1,016	1,020	70	1,020
2012-05-23	1,010	1,020	1,010	1,020	100	1,020
2012-05-22	1,008	1,020	1,001	1,019	630	1,019
2012-05-21	1,002	1,020	1,002	1,006	190	1,006
2012-05-18	1,005	1,007	1,000	1,001	1,770	1,001
2012-05-17	1,020	1,030	1,016	1,030	120	1,030
2012-05-16	1,021	1,029	1,020	1,020	420	1,020
2012-05-15	1,030	1,035	1,001	1,020	1,410	1,020
2012-05-14	1,048	1,048	1,033	1,036	1,810	1,036
2012-05-11	1,055	1,059	1,045	1,050	880	1,050
2012-05-10	1,042	1,068	1,042	1,068	1,100	1,068
2012-05-09	1,043	1,057	1,043	1,057	730	1,057
2012-05-08	1,042	1,044	1,042	1,043	180	1,043
2012-05-07	1,060	1,060	1,050	1,059	1,420	1,059
2012-05-02	1,057	1,066	1,056	1,066	370	1,066
2012-05-01	1,059	1,065	1,047	1,065	1,520	1,065
2012-04-27	1,054	1,060	1,050	1,054	1,040	1,054
2012-04-26	1,042	1,050	1,040	1,050	1,290	1,050
2012-04-25	1,043	1,053	1,043	1,048	410	1,048
2012-04-24	1,041	1,055	1,037	1,041	2,020	1,041
2012-04-23	1,068	1,068	1,050	1,051	3,870	1,051
2012-04-20	1,068	1,070	1,060	1,062	1,240	1,062
2012-04-19	1,069	1,071	1,069	1,069	3,680	1,069
2012-04-18	1,069	1,078	1,065	1,069	3,470	1,069
2012-04-17	1,066	1,069	1,062	1,066	3,350	1,066
2012-04-16	1,055	1,077	1,055	1,062	6,600	1,062
2012-04-13	1,010	1,032	1,001	1,032	6,280	1,032
2012-04-12	1,011	1,020	1,006	1,009	1,740	1,009
2012-04-11	1,015	1,015	1,008	1,011	2,280	1,011
2012-04-10	1,015	1,018	1,014	1,018	1,050	1,018
2012-04-09	1,030	1,030	1,019	1,020	2,220	1,020
2012-04-06	1,035	1,035	1,028	1,030	2,450	1,030
2012-04-05	1,045	1,045	1,036	1,040	310	1,040
2012-04-04	1,037	1,051	1,029	1,047	3,550	1,047
2012-04-03	1,042	1,042	1,030	1,034	2,590	1,034
2012-04-02	1,053	1,053	1,041	1,042	1,300	1,042
2012-03-30	1,051	1,051	1,037	1,042	2,380	1,042
2012-03-29	1,045	1,045	1,040	1,041	1,430	1,041
2012-03-28	1,050	1,056	1,049	1,050	1,860	1,050
2012-03-27	1,065	1,065	1,050	1,061	2,380	1,061
2012-03-26	1,095	1,095	1,055	1,066	3,080	1,066
2012-03-23	1,060	1,080	1,050	1,065	5,680	1,065
2012-03-22	1,070	1,070	1,051	1,060	2,280	1,060
2012-03-21	1,072	1,073	1,054	1,072	3,520	1,072
2012-03-19	1,067	1,070	1,050	1,070	5,340	1,070
2012-03-16	1,065	1,067	1,050	1,067	3,130	1,067
2012-03-15	1,055	1,058	1,048	1,058	3,280	1,058
2012-03-14	1,065	1,067	1,049	1,059	2,820	1,059
2012-03-13	1,064	1,064	1,055	1,057	2,640	1,057
2012-03-12	1,057	1,065	1,050	1,063	2,530	1,063
2012-03-09	1,053	1,060	1,048	1,050	3,060	1,050
2012-03-08	1,067	1,067	1,049	1,054	2,280	1,054
2012-03-07	1,060	1,067	1,050	1,067	3,020	1,067
2012-03-06	1,077	1,079	1,058	1,058	1,490	1,058
2012-03-05	1,077	1,077	1,062	1,064	1,230	1,064
2012-03-02	1,077	1,077	1,062	1,069	1,240	1,069
2012-03-01	1,075	1,075	1,069	1,069	1,340	1,069
2012-02-29	1,079	1,079	1,072	1,075	640	1,075
2012-02-28	1,080	1,085	1,072	1,079	3,000	1,079
2012-02-27	1,090	1,090	1,070	1,080	2,260	1,080
2012-02-24	1,064	1,079	1,063	1,079	3,660	1,079
2012-02-23	1,071	1,071	1,063	1,063	2,140	1,063
2012-02-22	1,090	1,090	1,068	1,071	1,640	1,071
2012-02-21	1,058	1,090	1,050	1,090	4,450	1,090
2012-02-20	1,058	1,060	1,054	1,055	1,240	1,055
2012-02-17	1,060	1,060	1,048	1,050	2,860	1,050
2012-02-16	1,060	1,060	1,054	1,060	2,000	1,060
2012-02-15	1,060	1,094	1,053	1,060	2,730	1,060
2012-02-14	1,074	1,074	1,060	1,060	1,690	1,060
2012-02-13	1,070	1,080	1,070	1,075	650	1,075
2012-02-10	1,075	1,100	1,070	1,070	2,250	1,070
2012-02-09	1,075	1,100	1,070	1,080	1,800	1,080
2012-02-08	1,070	1,080	1,065	1,075	1,630	1,075
2012-02-07	1,070	1,080	1,065	1,070	1,190	1,070
2012-02-06	1,090	1,111	1,069	1,070	2,440	1,070
2012-02-03	1,130	1,130	1,118	1,120	170	1,120
2012-02-02	1,131	1,131	1,120	1,120	380	1,120
2012-02-01	1,131	1,134	1,131	1,134	1,450	1,134
2012-01-31	1,145	1,145	1,135	1,135	50	1,135
2012-01-30	1,186	1,186	1,130	1,150	680	1,150
2012-01-27	1,159	1,186	1,159	1,163	300	1,163
2012-01-26	1,160	1,160	1,159	1,159	220	1,159
2012-01-25	1,099	1,110	1,099	1,100	530	1,100
2012-01-24	1,070	1,110	1,070	1,110	1,540	1,110
2012-01-23	1,105	1,105	1,098	1,100	1,680	1,100
2012-01-20	1,075	1,075	1,063	1,075	2,170	1,075
2012-01-19	1,078	1,079	1,064	1,064	590	1,064
2012-01-18	1,080	1,080	1,069	1,071	120	1,071
2012-01-17	1,070	1,100	1,052	1,091	1,970	1,091
2012-01-16	1,123	1,123	1,050	1,099	1,480	1,099
2012-01-13	1,158	1,158	1,135	1,135	210	1,135
2012-01-12	1,100	1,193	1,100	1,158	3,440	1,158
2012-01-11	1,119	1,126	1,089	1,089	600	1,089
2012-01-10	1,153	1,153	1,089	1,089	190	1,089
2012-01-06	1,101	1,166	1,100	1,155	300	1,155
2012-01-05	1,111	1,111	1,111	1,111	10	1,111
2012-01-04	1,125	1,127	1,087	1,094	360	1,094

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