2814 佐藤食品工業(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-309689689619652,600965
2014-12-299679699659691,900969
2014-12-269699709629672,000967
2014-12-259659669599622,800962
2014-12-249659709609692,600969
2014-12-229689909649652,400965
2014-12-199629699629683,100968
2014-12-179619629609621,600962
2014-12-169649649619611,100961
2014-12-159679679619642,300964
2014-12-129659659619652,200965
2014-12-119659659659651,100965
2014-12-109649709629652,200965
2014-12-099729739709701,500970
2014-12-08969970969970800970
2014-12-05970970970970100970
2014-12-049729729709721,300972
2014-12-039629709629701,900970
2014-12-02967967967967300967
2014-12-01966967965967600967
2014-11-289699699659671,300967
2014-11-27970970970970500970
2014-11-269729729709701,200970
2014-11-25972975972972700972
2014-11-219749749709721,300972
2014-11-20967967965965800965
2014-11-199689689659651,200965
2014-11-18958960958960300960
2014-11-179559859559583,000958
2014-11-149559559539541,000954
2014-11-13954954954954500954
2014-11-129579599549543,100954
2014-11-109559609559601,200960
2014-11-07969969969969100969
2014-11-069559559559551,000955
2014-11-05961967961967300967
2014-11-049579709579673,100967
2014-10-319469559469551,200955
2014-10-309459459459451,000945
2014-10-29950950949949600949
2014-10-28950950949949200949
2014-10-27945950945950600950
2014-10-249439459269453,300945
2014-10-23945945945945100945
2014-10-229329409329401,700940
2014-10-21937937937937800937
2014-10-20946946940940400940
2014-10-17938939938938800938
2014-10-169329559329402,000940
2014-10-15945945945945100945
2014-10-149489489409402,100940
2014-10-109559559439504,000950
2014-10-099809809599592,900959
2014-10-089609609609601,000960
2014-10-069689689609601,700960
2014-10-039649689609602,500960
2014-10-029669669659652,200965
2014-10-019689709659703,100970
2014-09-309679759679673,700967
2014-09-299759759669671,400967
2014-09-26970972970972500972
2014-09-259699709699701,300970
2014-09-249689689689682,200968
2014-09-229739739659732,700973
2014-09-199629739619732,900973
2014-09-189639639629621,500962
2014-09-179619639619631,500963
2014-09-169609699609603,200960
2014-09-129599739599731,400973
2014-09-119639749609602,200960
2014-09-109609639609632,700963
2014-09-099679759609603,100960
2014-09-089609609589601,900960
2014-09-059609629609601,300960
2014-09-049639649619621,500962
2014-09-039619759619653,000965
2014-09-029669669599651,800965
2014-09-01968968965965400965
2014-08-29959959959959100959
2014-08-289749749599592,800959
2014-08-279599649599642,200964
2014-08-269659659609642,400964
2014-08-259559699559653,900965
2014-08-229689689569572,800957
2014-08-219699709529603,800960
2014-08-20975975975975400975
2014-08-199809809709701,500970
2014-08-189689689649641,700964
2014-08-159709709659651,000965
2014-08-14974974971971700971
2014-08-13978980978978600978
2014-08-129569779559773,600977
2014-08-119579669579572,900957
2014-08-089629669559553,400955
2014-08-079699699609612,600961
2014-08-069819819709703,300970
2014-08-059979979829821,600982
2014-08-049959959889882,700988
2014-08-019989989919914,600991
2014-07-311,0021,0029991,0019001,001
2014-07-301,0011,0051,0001,0051,8001,005
2014-07-291,0071,0071,0001,0064001,006
2014-07-281,0041,0071,0001,0004,3001,000
2014-07-251,0021,0021,0021,0021,3001,002
2014-07-241,0201,0201,0031,0031,4001,003
2014-07-231,0161,0161,0021,0021,3001,002
2014-07-221,0021,0151,0011,0022,9001,002
2014-07-181,0011,0011,0001,0007001,000
2014-07-171,0031,0031,0021,0023001,002
2014-07-161,0021,0031,0021,0026001,002
2014-07-151,0111,0131,0021,0061,5001,006
2014-07-141,0081,0121,0081,0124001,012
2014-07-111,0011,0031,0011,0011,7001,001
2014-07-101,0021,0051,0021,0033,2001,003
2014-07-091,0111,0111,0111,0115001,011
2014-07-081,0121,0141,0111,0141,0001,014
2014-07-071,0131,0131,0121,0124001,012
2014-07-041,0141,0141,0121,0123001,012
2014-07-031,0191,0191,0131,0141,5001,014
2014-07-021,0251,0251,0111,0151,7001,015
2014-07-011,0041,0041,0041,0043001,004
2014-06-301,0041,0041,0031,0048001,004
2014-06-271,0071,0071,0051,0059001,005
2014-06-261,0011,0081,0011,0072,3001,007
2014-06-251,0001,0091,0001,0025001,002
2014-06-241,0001,0041,0001,0004001,000
2014-06-231,0041,0081,0001,0055,5001,005
2014-06-201,0051,0071,0021,0051,9001,005
2014-06-191,0011,0051,0011,0041,4001,004
2014-06-181,0131,0151,0071,0076001,007
2014-06-171,0051,0131,0031,0061,2001,006
2014-06-161,0101,0161,0061,0103,9001,010
2014-06-131,0341,0341,0151,0161,7001,016
2014-06-121,0161,0201,0161,0171,0001,017
2014-06-111,0161,0251,0161,0163001,016
2014-06-101,0221,0221,0151,0151,1001,015
2014-06-091,0211,0211,0131,0152,8001,015
2014-06-061,0231,0241,0221,0239001,023
2014-06-051,0241,0241,0241,0242001,024
2014-06-041,0271,0271,0221,0221,9001,022
2014-06-031,0501,0501,0191,0252,3001,025
2014-06-021,0181,0661,0181,0665001,066
2014-05-301,0251,0251,0251,0251001,025
2014-05-291,0331,0351,0151,0254,0001,025
2014-05-281,0191,0351,0181,0351,2001,035
2014-05-271,0161,0191,0151,0158001,015
2014-05-261,0011,0209961,0101,8001,010
2014-05-239981,0009961,0001,0001,000
2014-05-221,0001,0001,0001,0003001,000
2014-05-211,0011,0019991,0007001,000
2014-05-209959989959962,600996
2014-05-191,0141,0141,0001,0002,1001,000
2014-05-161,0011,0141,0011,0133001,013
2014-05-151,0141,0141,0001,0133,5001,013
2014-05-141,0141,0141,0001,0001,4001,000
2014-05-131,0041,0059999992,600999
2014-05-121,0201,0221,0191,0202,4001,020
2014-05-091,0601,0631,0271,0276,0001,027
2014-05-081,1301,1501,0901,0901,7001,090
2014-05-021,1201,1601,1201,1601,8001,160
2014-05-011,1631,1631,1111,1502,0001,150
2014-04-301,1991,1991,1651,1881,1001,188
2014-04-281,2201,2301,1641,1993,4001,199
2014-04-251,0501,3301,0321,16019,8001,160
2014-04-241,0701,0801,0301,0803,2001,080
2014-04-231,2101,2101,0311,07015,2001,070
2014-04-221,0141,0141,0001,0002,5001,000
2014-04-211,0001,000999999400999
2014-04-181,0001,0021,0001,0001,0001,000
2014-04-171,0001,0181,0001,0003,1001,000
2014-04-161,0031,0051,0001,0001,1001,000
2014-04-151,0061,0111,0061,0106001,010
2014-04-149991,0699991,0081,7001,008
2014-04-119979989979981,900998
2014-04-101,0171,0301,0051,0052,0001,005
2014-04-091,0251,0541,0131,0142,1001,014
2014-04-081,0511,0511,0121,0213,0001,021
2014-04-071,0701,0751,0511,0751,9001,075
2014-04-041,1001,1001,0701,0801,6001,080
2014-04-031,1021,1051,0901,1058001,105
2014-04-021,1011,1451,1001,1012,3001,101
2014-04-011,1301,1501,1001,1257001,125
2014-03-311,0001,1541,0001,12015,1101,120
2014-03-281,0461,0901,0451,0462,5201,046
2014-03-271,0811,0821,0031,0543,5001,054
2014-03-261,0521,1531,0451,1206,5101,120
2014-03-251,0601,0791,0351,0672,6101,067
2014-03-241,0501,0651,0411,0602,5301,060
2014-03-201,0751,0951,0521,0541,7301,054
2014-03-191,0501,0801,0351,0803,8201,080
2014-03-181,0851,1041,0351,0711,4701,071
2014-03-171,1211,1301,0831,0832,3101,083
2014-03-141,1351,1471,1231,1251,9501,125
2014-03-131,1701,1801,1311,1311,0401,131
2014-03-121,1861,1861,1291,1821,8301,182
2014-03-111,1621,2001,1621,1981,7501,198
2014-03-101,1511,1951,1401,1622,2101,162
2014-03-071,1611,2051,1301,1501,2701,150
2014-03-061,1851,1991,1801,1815801,181
2014-03-051,2001,2231,1751,1931,8901,193
2014-03-041,1501,2281,1501,2101,5301,210
2014-03-031,1121,1711,0901,1716,7401,171
2014-02-281,1661,1841,1501,1601,3001,160
2014-02-271,1851,1851,1311,1615,1301,161
2014-02-261,1901,2001,1611,1662,4301,166
2014-02-251,2001,2191,1811,1901,2301,190
2014-02-241,2001,2291,1601,1942,7801,194
2014-02-211,1901,2101,1701,1992,2001,199
2014-02-201,2061,2291,1901,1901,1901,190
2014-02-191,2391,2391,2011,2252,3701,225
2014-02-181,2601,2641,0811,2388,9301,238
2014-02-171,2301,2691,2151,2412,4901,241
2014-02-141,3221,3221,2301,2603,5301,260
2014-02-131,3641,3641,2901,2923,8101,292
2014-02-121,3891,4101,3501,3636,2601,363
2014-02-101,4001,4201,3501,3905,1001,390
2014-02-071,4051,4301,3761,3784,2101,378
2014-02-061,2641,3951,2641,3755,7401,375
2014-02-051,2641,3481,1701,3486,7101,348
2014-02-041,1311,3751,1311,28514,2601,285
2014-02-031,4211,4701,4051,4254,3501,425
2014-01-311,4941,5241,4251,4405,2301,440
2014-01-301,4941,5101,4601,4813,9301,481
2014-01-291,5481,5641,5001,5645,3101,564
2014-01-281,4501,5751,4491,53810,8901,538
2014-01-271,4421,5601,4301,44112,0201,441
2014-01-241,5381,5921,5311,59216,0301,592
2014-01-231,6581,7701,5901,61818,9701,618
2014-01-221,6701,7501,6701,68318,8601,683
2014-01-211,5911,7001,5501,66416,9301,664
2014-01-201,6351,8001,6011,63140,5101,631
2014-01-171,5001,6101,4901,59538,9801,595
2014-01-161,2111,5341,2071,52077,8101,520
2014-01-151,3341,4451,2181,27116,3701,271
2014-01-141,4001,5001,3001,31061,8801,310
2014-01-101,0681,3681,0681,36876,7401,368
2014-01-099531,0689531,06813,5501,068
2014-01-08949953949952330952
2014-01-07949950941947310947
2014-01-069459559459484,260948

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