2814 佐藤食品工業(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	945	947	945	947	1,110	947
2013-12-27	945	964	940	945	1,970	945
2013-12-26	954	954	939	944	1,520	944
2013-12-25	929	965	922	962	2,740	962
2013-12-24	943	943	901	906	6,310	906
2013-12-20	946	946	945	945	970	945
2013-12-19	945	946	944	945	650	945
2013-12-18	945	946	944	944	920	944
2013-12-17	944	950	944	947	2,260	947
2013-12-16	947	947	944	946	1,420	946
2013-12-13	948	948	945	945	1,750	945
2013-12-12	949	949	948	949	350	949
2013-12-11	951	955	949	949	950	949
2013-12-10	956	956	950	951	2,160	951
2013-12-09	950	960	949	956	3,020	956
2013-12-06	950	960	945	950	1,520	950
2013-12-05	950	959	945	946	1,540	946
2013-12-04	946	954	945	950	2,000	950
2013-12-03	945	950	945	945	1,770	945
2013-12-02	950	960	945	945	2,850	945
2013-11-29	951	951	940	945	380	945
2013-11-28	941	952	936	952	290	952
2013-11-27	950	952	942	943	160	943
2013-11-26	954	954	941	950	1,000	950
2013-11-25	946	955	946	953	50	953
2013-11-22	950	950	950	950	70	950
2013-11-21	935	962	935	950	2,210	950
2013-11-20	936	950	934	935	590	935
2013-11-19	942	957	933	934	1,660	934
2013-11-18	933	960	933	945	850	945
2013-11-15	939	967	929	933	1,120	933
2013-11-14	935	956	933	936	1,320	936
2013-11-13	940	952	933	936	1,770	936
2013-11-12	946	950	945	946	760	946
2013-11-11	949	950	945	946	1,150	946
2013-11-08	953	953	949	949	620	949
2013-11-07	952	953	947	947	740	947
2013-11-06	952	952	951	951	230	951
2013-11-05	953	954	950	952	410	952
2013-11-01	947	950	947	950	30	950
2013-10-31	951	951	947	947	340	947
2013-10-30	954	954	950	950	80	950
2013-10-29	954	954	951	952	220	952
2013-10-28	955	955	952	954	1,520	954
2013-10-25	953	954	952	954	160	954
2013-10-24	954	954	953	953	80	953
2013-10-23	947	955	945	945	230	945
2013-10-22	955	955	945	951	880	951
2013-10-21	951	957	950	957	310	957
2013-10-18	950	955	949	955	200	955
2013-10-17	950	960	950	960	310	960
2013-10-16	955	962	945	962	300	962
2013-10-15	949	955	943	955	330	955
2013-10-11	957	957	937	949	30	949
2013-10-10	931	942	923	930	210	930
2013-10-09	935	935	929	929	440	929
2013-10-08	946	947	888	939	1,510	939
2013-10-07	950	952	947	952	190	952
2013-10-04	950	950	949	950	170	950
2013-10-03	950	951	950	950	410	950
2013-10-02	955	955	949	949	110	949
2013-10-01	951	966	946	955	1,590	955
2013-09-30	960	968	960	966	1,060	966
2013-09-27	962	973	960	961	370	961
2013-09-26	960	962	960	962	330	962
2013-09-25	975	975	974	975	680	975
2013-09-24	975	975	970	975	340	975
2013-09-20	961	970	961	969	190	969
2013-09-19	960	975	960	969	230	969
2013-09-18	974	974	966	967	470	967
2013-09-17	974	974	970	970	420	970
2013-09-13	960	974	960	974	90	974
2013-09-12	975	975	960	960	30	960
2013-09-11	960	985	960	985	750	985
2013-09-10	952	955	952	953	110	953
2013-09-09	947	968	947	967	560	967
2013-09-06	950	951	950	951	110	951
2013-09-05	948	950	948	950	50	950
2013-09-04	950	951	948	950	630	950
2013-09-03	964	964	949	949	170	949
2013-09-02	961	964	950	964	40	964
2013-08-30	962	962	947	950	260	950
2013-08-29	954	968	951	952	190	952
2013-08-28	978	988	948	967	1,860	967
2013-08-27	959	960	959	960	270	960
2013-08-26	959	968	959	959	480	959
2013-08-23	948	959	948	959	270	959
2013-08-22	950	950	947	950	80	950
2013-08-21	954	954	945	950	170	950
2013-08-20	946	949	946	946	1,470	946
2013-08-19	956	965	956	965	1,480	965
2013-08-16	941	956	935	956	1,320	956
2013-08-15	942	942	941	941	30	941
2013-08-14	950	950	940	940	80	940
2013-08-13	942	942	941	942	40	942
2013-08-12	942	960	941	941	1,300	941
2013-08-09	958	958	937	941	1,270	941
2013-08-08	951	952	951	952	520	952
2013-08-07	959	960	950	951	330	951
2013-08-06	969	969	969	969	540	969
2013-08-05	950	969	937	945	1,590	945
2013-08-02	960	969	944	969	630	969
2013-08-01	949	960	945	960	1,060	960
2013-07-31	946	946	935	935	1,700	935
2013-07-30	950	960	942	943	880	943
2013-07-29	951	970	950	951	2,340	951
2013-07-26	960	960	950	951	1,570	951
2013-07-25	964	964	955	960	440	960
2013-07-24	972	972	941	955	2,720	955
2013-07-23	965	971	960	971	1,810	971
2013-07-22	965	970	954	970	860	970
2013-07-19	965	967	962	967	1,690	967
2013-07-18	975	975	950	972	2,280	972
2013-07-17	985	985	976	976	170	976
2013-07-16	999	999	985	985	160	985
2013-07-12	980	985	978	985	1,150	985
2013-07-11	982	985	982	983	130	983
2013-07-10	983	998	975	982	1,070	982
2013-07-09	1,000	1,000	981	997	370	997
2013-07-08	983	1,000	975	1,000	740	1,000
2013-07-05	990	999	981	981	770	981
2013-07-04	980	991	980	991	80	991
2013-07-03	971	980	971	975	140	975
2013-07-02	980	980	961	978	1,140	978
2013-07-01	990	990	950	980	1,280	980
2013-06-28	947	962	942	950	1,220	950
2013-06-27	963	968	943	951	930	951
2013-06-26	988	988	960	969	1,370	969
2013-06-25	989	997	978	988	180	988
2013-06-24	992	998	992	992	130	992
2013-06-21	990	992	990	992	60	992
2013-06-20	986	994	986	994	1,310	994
2013-06-19	985	985	970	983	720	983
2013-06-18	987	989	984	984	310	984
2013-06-17	985	987	984	986	250	986
2013-06-14	986	986	985	986	70	986
2013-06-13	984	985	984	985	60	985
2013-06-12	977	980	977	980	1,080	980
2013-06-11	977	990	977	977	110	977
2013-06-10	984	989	970	975	1,490	975
2013-06-07	1,001	1,001	965	966	840	966
2013-06-06	1,001	1,003	999	1,001	300	1,001
2013-06-05	1,040	1,041	1,000	1,002	1,780	1,002
2013-06-04	1,040	1,042	1,040	1,040	390	1,040
2013-06-03	1,039	1,064	1,035	1,035	3,250	1,035
2013-05-31	1,034	1,040	1,034	1,038	1,290	1,038
2013-05-30	1,020	1,035	1,005	1,034	2,430	1,034
2013-05-29	1,000	1,029	1,000	1,020	490	1,020
2013-05-28	990	1,000	982	1,000	910	1,000
2013-05-27	998	1,020	988	990	930	990
2013-05-24	1,010	1,010	985	998	810	998
2013-05-23	1,020	1,023	1,013	1,013	1,030	1,013
2013-05-22	1,022	1,023	1,022	1,022	180	1,022
2013-05-21	1,008	1,018	1,008	1,018	2,530	1,018
2013-05-20	1,006	1,010	1,003	1,007	1,130	1,007
2013-05-17	993	1,007	990	1,007	250	1,007
2013-05-16	997	1,000	991	996	290	996
2013-05-15	1,011	1,012	988	996	2,760	996
2013-05-14	1,005	1,010	1,005	1,010	1,720	1,010
2013-05-13	1,006	1,012	1,000	1,006	1,270	1,006
2013-05-10	1,010	1,035	1,008	1,014	1,300	1,014
2013-05-09	1,017	1,017	1,006	1,010	550	1,010
2013-05-08	1,006	1,018	990	1,018	1,670	1,018
2013-05-07	1,028	1,030	1,015	1,015	770	1,015
2013-05-02	1,027	1,029	1,000	1,000	1,500	1,000
2013-05-01	1,010	1,034	1,000	1,003	580	1,003
2013-04-30	1,013	1,024	1,000	1,010	1,380	1,010
2013-04-26	1,008	1,015	1,007	1,008	1,050	1,008
2013-04-25	1,006	1,033	1,006	1,008	360	1,008
2013-04-24	1,010	1,040	1,001	1,002	810	1,002
2013-04-23	1,024	1,025	1,000	1,000	440	1,000
2013-04-22	1,000	1,024	1,000	1,024	1,560	1,024
2013-04-19	1,000	1,000	999	999	1,410	999
2013-04-18	990	995	990	995	190	995
2013-04-17	990	991	990	990	160	990
2013-04-16	978	980	978	980	180	980
2013-04-15	991	992	980	980	590	980
2013-04-12	996	1,000	982	990	1,490	990
2013-04-11	993	995	990	995	210	995
2013-04-10	978	994	978	992	660	992
2013-04-09	988	996	987	995	140	995
2013-04-08	990	995	980	995	1,060	995
2013-04-05	972	983	963	970	2,150	970
2013-04-04	976	980	976	980	160	980
2013-04-03	970	977	970	977	90	977
2013-04-02	940	967	920	966	1,860	966
2013-04-01	1,000	1,000	965	965	830	965
2013-03-29	991	1,000	991	1,000	270	1,000
2013-03-28	1,040	1,041	982	982	1,850	982
2013-03-27	1,030	1,040	1,010	1,040	1,290	1,040
2013-03-26	1,066	1,066	1,038	1,064	1,210	1,064
2013-03-25	1,037	1,075	1,037	1,038	3,350	1,038
2013-03-22	1,036	1,038	1,035	1,035	1,030	1,035
2013-03-21	1,034	1,036	1,032	1,036	1,640	1,036
2013-03-19	1,015	1,025	1,015	1,025	330	1,025
2013-03-18	1,030	1,033	1,010	1,015	1,130	1,015
2013-03-15	1,029	1,036	1,000	1,033	1,330	1,033
2013-03-14	1,010	1,017	995	1,017	1,680	1,017
2013-03-13	985	986	980	986	340	986
2013-03-12	980	986	980	985	1,610	985
2013-03-11	987	990	976	985	1,240	985
2013-03-08	971	980	970	972	2,720	972
2013-03-07	969	980	965	970	2,850	970
2013-03-06	964	967	960	966	1,710	966
2013-03-05	960	964	960	964	1,390	964
2013-03-04	960	965	959	960	1,260	960
2013-03-01	948	948	933	945	140	945
2013-02-28	948	952	932	932	1,480	932
2013-02-27	948	950	944	950	1,780	950
2013-02-26	945	950	944	944	750	944
2013-02-25	949	949	946	947	140	947
2013-02-22	949	949	945	945	80	945
2013-02-21	946	946	935	946	80	946
2013-02-20	943	946	940	946	210	946
2013-02-19	935	943	930	943	790	943
2013-02-18	947	947	926	930	150	930
2013-02-15	959	959	932	932	190	932
2013-02-14	941	941	930	940	170	940
2013-02-13	965	965	937	958	110	958
2013-02-12	930	965	930	933	1,210	933
2013-02-08	950	974	950	974	640	974
2013-02-07	955	960	955	959	1,050	959
2013-02-06	953	953	953	953	50	953
2013-02-05	954	954	940	953	780	953
2013-02-04	923	954	923	953	380	953
2013-02-01	935	935	922	922	490	922
2013-01-31	930	931	927	931	690	931
2013-01-30	930	932	925	930	360	930
2013-01-29	935	940	930	930	620	930
2013-01-28	913	936	910	935	600	935
2013-01-25	910	910	909	910	450	910
2013-01-24	907	910	905	905	540	905
2013-01-23	909	939	909	913	830	913
2013-01-22	910	911	910	910	250	910
2013-01-21	909	910	909	910	1,080	910
2013-01-18	900	909	900	909	1,330	909
2013-01-17	900	905	899	899	1,190	899
2013-01-16	916	916	902	903	310	903
2013-01-15	904	916	904	916	1,090	916
2013-01-11	897	906	897	904	2,700	904
2013-01-10	895	897	890	897	420	897
2013-01-09	893	895	881	895	430	895
2013-01-08	890	893	890	893	300	893
2013-01-07	888	889	886	889	1,340	889
2013-01-04	870	880	865	870	2,670	870

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