2814 佐藤食品工業(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 966 | 970 | 966 | 970 | 1,300 | 970 |
| 2015-12-29 | 970 | 970 | 965 | 965 | 1,300 | 965 |
| 2015-12-28 | 977 | 977 | 961 | 962 | 1,600 | 962 |
| 2015-12-25 | 965 | 980 | 961 | 980 | 6,500 | 980 |
| 2015-12-24 | 964 | 968 | 964 | 966 | 2,400 | 966 |
| 2015-12-22 | 966 | 967 | 961 | 964 | 4,700 | 964 |
| 2015-12-21 | 962 | 970 | 960 | 963 | 7,100 | 963 |
| 2015-12-18 | 970 | 970 | 966 | 966 | 2,300 | 966 |
| 2015-12-17 | 970 | 972 | 970 | 970 | 900 | 970 |
| 2015-12-16 | 967 | 976 | 967 | 969 | 2,200 | 969 |
| 2015-12-15 | 966 | 969 | 966 | 969 | 1,100 | 969 |
| 2015-12-14 | 971 | 971 | 967 | 967 | 2,000 | 967 |
| 2015-12-11 | 971 | 972 | 967 | 970 | 6,100 | 970 |
| 2015-12-10 | 974 | 974 | 971 | 971 | 3,500 | 971 |
| 2015-12-09 | 985 | 986 | 978 | 986 | 1,500 | 986 |
| 2015-12-07 | 984 | 984 | 978 | 978 | 1,200 | 978 |
| 2015-12-04 | 981 | 988 | 980 | 981 | 1,900 | 981 |
| 2015-12-03 | 986 | 986 | 981 | 981 | 1,300 | 981 |
| 2015-12-02 | 973 | 986 | 973 | 985 | 2,100 | 985 |
| 2015-12-01 | 988 | 988 | 980 | 988 | 2,800 | 988 |
| 2015-11-30 | 971 | 1,000 | 970 | 971 | 6,900 | 971 |
| 2015-11-27 | 970 | 974 | 967 | 967 | 6,900 | 967 |
| 2015-11-26 | 970 | 970 | 970 | 970 | 1,300 | 970 |
| 2015-11-25 | 966 | 970 | 964 | 970 | 2,800 | 970 |
| 2015-11-24 | 966 | 966 | 965 | 965 | 3,300 | 965 |
| 2015-11-20 | 965 | 970 | 965 | 965 | 1,500 | 965 |
| 2015-11-19 | 975 | 975 | 966 | 967 | 3,500 | 967 |
| 2015-11-18 | 970 | 970 | 967 | 967 | 2,500 | 967 |
| 2015-11-17 | 979 | 979 | 968 | 968 | 800 | 968 |
| 2015-11-16 | 975 | 975 | 969 | 969 | 2,100 | 969 |
| 2015-11-13 | 975 | 975 | 970 | 970 | 3,200 | 970 |
| 2015-11-12 | 967 | 974 | 965 | 974 | 5,900 | 974 |
| 2015-11-11 | 965 | 967 | 965 | 967 | 2,200 | 967 |
| 2015-11-10 | 969 | 970 | 963 | 965 | 2,400 | 965 |
| 2015-11-09 | 971 | 975 | 971 | 971 | 2,000 | 971 |
| 2015-11-06 | 961 | 978 | 961 | 968 | 1,400 | 968 |
| 2015-11-05 | 961 | 963 | 961 | 963 | 1,300 | 963 |
| 2015-11-04 | 965 | 965 | 961 | 961 | 1,200 | 961 |
| 2015-11-02 | 974 | 974 | 962 | 962 | 3,600 | 962 |
| 2015-10-30 | 967 | 967 | 965 | 965 | 2,800 | 965 |
| 2015-10-29 | 978 | 978 | 966 | 966 | 1,400 | 966 |
| 2015-10-28 | 970 | 970 | 965 | 965 | 1,500 | 965 |
| 2015-10-27 | 970 | 970 | 965 | 965 | 1,100 | 965 |
| 2015-10-26 | 968 | 970 | 968 | 970 | 1,100 | 970 |
| 2015-10-23 | 970 | 970 | 968 | 968 | 1,400 | 968 |
| 2015-10-22 | 966 | 975 | 965 | 969 | 1,600 | 969 |
| 2015-10-21 | 982 | 982 | 966 | 966 | 1,100 | 966 |
| 2015-10-20 | 980 | 982 | 980 | 982 | 1,100 | 982 |
| 2015-10-19 | 970 | 978 | 969 | 978 | 1,600 | 978 |
| 2015-10-16 | 966 | 975 | 966 | 975 | 1,200 | 975 |
| 2015-10-15 | 978 | 984 | 970 | 971 | 2,400 | 971 |
| 2015-10-14 | 984 | 984 | 979 | 979 | 1,600 | 979 |
| 2015-10-13 | 977 | 977 | 968 | 974 | 1,200 | 974 |
| 2015-10-08 | 980 | 981 | 975 | 977 | 1,300 | 977 |
| 2015-10-07 | 980 | 980 | 972 | 972 | 1,000 | 972 |
| 2015-10-06 | 976 | 981 | 970 | 981 | 2,500 | 981 |
| 2015-10-05 | 985 | 985 | 980 | 980 | 600 | 980 |
| 2015-10-02 | 980 | 980 | 980 | 980 | 800 | 980 |
| 2015-10-01 | 983 | 985 | 983 | 983 | 1,600 | 983 |
| 2015-09-30 | 995 | 995 | 995 | 995 | 100 | 995 |
| 2015-09-29 | 996 | 996 | 995 | 995 | 300 | 995 |
| 2015-09-28 | 1,004 | 1,004 | 1,004 | 1,004 | 300 | 1,004 |
| 2015-09-25 | 1,013 | 1,013 | 998 | 1,000 | 800 | 1,000 |
| 2015-09-24 | 1,013 | 1,013 | 1,013 | 1,013 | 100 | 1,013 |
| 2015-09-17 | 1,004 | 1,010 | 1,002 | 1,006 | 1,800 | 1,006 |
| 2015-09-16 | 1,004 | 1,004 | 1,004 | 1,004 | 100 | 1,004 |
| 2015-09-15 | 1,003 | 1,003 | 1,003 | 1,003 | 100 | 1,003 |
| 2015-09-14 | 1,005 | 1,005 | 1,005 | 1,005 | 100 | 1,005 |
| 2015-09-11 | 1,000 | 1,000 | 1,000 | 1,000 | 1,400 | 1,000 |
| 2015-09-09 | 996 | 996 | 995 | 996 | 600 | 996 |
| 2015-09-07 | 996 | 1,000 | 996 | 1,000 | 200 | 1,000 |
| 2015-09-04 | 1,000 | 1,000 | 996 | 996 | 1,000 | 996 |
| 2015-09-03 | 1,005 | 1,005 | 1,005 | 1,005 | 200 | 1,005 |
| 2015-09-02 | 1,000 | 1,000 | 998 | 1,000 | 400 | 1,000 |
| 2015-09-01 | 1,000 | 1,000 | 1,000 | 1,000 | 200 | 1,000 |
| 2015-08-31 | 1,010 | 1,010 | 997 | 1,002 | 600 | 1,002 |
| 2015-08-28 | 1,014 | 1,014 | 995 | 1,005 | 1,300 | 1,005 |
| 2015-08-26 | 995 | 996 | 995 | 995 | 400 | 995 |
| 2015-08-25 | 1,010 | 1,015 | 993 | 993 | 3,100 | 993 |
| 2015-08-24 | 1,000 | 1,009 | 995 | 995 | 3,200 | 995 |
| 2015-08-21 | 1,000 | 1,000 | 1,000 | 1,000 | 1,400 | 1,000 |
| 2015-08-20 | 1,002 | 1,002 | 1,000 | 1,000 | 1,100 | 1,000 |
| 2015-08-19 | 1,002 | 1,008 | 1,002 | 1,008 | 1,500 | 1,008 |
| 2015-08-18 | 1,002 | 1,002 | 1,002 | 1,002 | 700 | 1,002 |
| 2015-08-17 | 1,002 | 1,006 | 1,002 | 1,006 | 2,100 | 1,006 |
| 2015-08-14 | 1,009 | 1,009 | 1,004 | 1,004 | 200 | 1,004 |
| 2015-08-13 | 1,003 | 1,003 | 1,002 | 1,002 | 200 | 1,002 |
| 2015-08-12 | 1,006 | 1,012 | 1,002 | 1,003 | 3,400 | 1,003 |
| 2015-08-11 | 1,012 | 1,012 | 1,010 | 1,012 | 2,700 | 1,012 |
| 2015-08-10 | 1,040 | 1,040 | 1,011 | 1,011 | 3,800 | 1,011 |
| 2015-08-07 | 1,030 | 1,030 | 1,022 | 1,022 | 300 | 1,022 |
| 2015-08-06 | 1,036 | 1,040 | 1,036 | 1,039 | 1,700 | 1,039 |
| 2015-08-05 | 1,026 | 1,026 | 1,020 | 1,020 | 900 | 1,020 |
| 2015-08-04 | 1,040 | 1,040 | 1,025 | 1,040 | 4,800 | 1,040 |
| 2015-08-03 | 1,050 | 1,070 | 1,040 | 1,040 | 1,300 | 1,040 |
| 2015-07-31 | 1,030 | 1,040 | 1,030 | 1,040 | 4,200 | 1,040 |
| 2015-07-30 | 1,037 | 1,037 | 1,037 | 1,037 | 200 | 1,037 |
| 2015-07-29 | 1,040 | 1,058 | 1,040 | 1,046 | 1,700 | 1,046 |
| 2015-07-28 | 1,048 | 1,050 | 1,036 | 1,036 | 1,800 | 1,036 |
| 2015-07-27 | 1,060 | 1,060 | 1,040 | 1,040 | 1,000 | 1,040 |
| 2015-07-24 | 1,060 | 1,060 | 1,060 | 1,060 | 500 | 1,060 |
| 2015-07-23 | 1,042 | 1,042 | 1,042 | 1,042 | 200 | 1,042 |
| 2015-07-22 | 1,050 | 1,050 | 1,042 | 1,042 | 300 | 1,042 |
| 2015-07-21 | 1,049 | 1,049 | 1,044 | 1,044 | 2,600 | 1,044 |
| 2015-07-17 | 1,075 | 1,075 | 1,036 | 1,074 | 1,700 | 1,074 |
| 2015-07-16 | 1,073 | 1,074 | 1,058 | 1,074 | 1,800 | 1,074 |
| 2015-07-15 | 1,074 | 1,074 | 1,041 | 1,073 | 2,400 | 1,073 |
| 2015-07-14 | 1,046 | 1,074 | 1,046 | 1,074 | 1,700 | 1,074 |
| 2015-07-13 | 1,075 | 1,075 | 1,030 | 1,031 | 8,600 | 1,031 |
| 2015-07-10 | 1,060 | 1,075 | 1,040 | 1,075 | 9,300 | 1,075 |
| 2015-07-09 | 1,013 | 1,040 | 1,012 | 1,033 | 14,200 | 1,033 |
| 2015-07-08 | 1,010 | 1,015 | 1,001 | 1,001 | 3,400 | 1,001 |
| 2015-07-06 | 1,015 | 1,015 | 1,006 | 1,006 | 1,400 | 1,006 |
| 2015-07-03 | 1,020 | 1,020 | 1,007 | 1,007 | 400 | 1,007 |
| 2015-07-01 | 1,008 | 1,022 | 1,005 | 1,022 | 1,900 | 1,022 |
| 2015-06-30 | 1,010 | 1,010 | 1,001 | 1,006 | 600 | 1,006 |
| 2015-06-29 | 1,023 | 1,023 | 1,005 | 1,009 | 1,900 | 1,009 |
| 2015-06-26 | 1,023 | 1,024 | 1,023 | 1,024 | 1,200 | 1,024 |
| 2015-06-25 | 1,008 | 1,023 | 1,008 | 1,023 | 700 | 1,023 |
| 2015-06-24 | 1,015 | 1,015 | 1,005 | 1,005 | 1,500 | 1,005 |
| 2015-06-19 | 1,007 | 1,007 | 1,007 | 1,007 | 1,300 | 1,007 |
| 2015-06-18 | 1,025 | 1,025 | 1,007 | 1,007 | 200 | 1,007 |
| 2015-06-16 | 1,015 | 1,015 | 1,015 | 1,015 | 300 | 1,015 |
| 2015-06-15 | 1,030 | 1,030 | 1,030 | 1,030 | 200 | 1,030 |
| 2015-06-12 | 1,021 | 1,021 | 1,011 | 1,011 | 200 | 1,011 |
| 2015-06-11 | 1,040 | 1,040 | 1,040 | 1,040 | 1,900 | 1,040 |
| 2015-06-10 | 1,036 | 1,040 | 1,036 | 1,040 | 3,000 | 1,040 |
| 2015-06-09 | 1,036 | 1,037 | 1,011 | 1,036 | 4,200 | 1,036 |
| 2015-06-08 | 1,032 | 1,033 | 1,017 | 1,033 | 1,000 | 1,033 |
| 2015-06-05 | 1,011 | 1,035 | 1,011 | 1,034 | 1,100 | 1,034 |
| 2015-06-04 | 1,010 | 1,010 | 1,010 | 1,010 | 100 | 1,010 |
| 2015-06-03 | 1,011 | 1,011 | 1,011 | 1,011 | 400 | 1,011 |
| 2015-06-02 | 1,007 | 1,020 | 1,007 | 1,011 | 1,400 | 1,011 |
| 2015-06-01 | 1,006 | 1,006 | 1,005 | 1,005 | 1,200 | 1,005 |
| 2015-05-29 | 1,005 | 1,012 | 1,005 | 1,005 | 1,700 | 1,005 |
| 2015-05-28 | 1,008 | 1,009 | 1,004 | 1,005 | 1,400 | 1,005 |
| 2015-05-27 | 1,003 | 1,003 | 1,003 | 1,003 | 100 | 1,003 |
| 2015-05-25 | 997 | 997 | 997 | 997 | 100 | 997 |
| 2015-05-22 | 1,008 | 1,009 | 1,000 | 1,007 | 1,400 | 1,007 |
| 2015-05-21 | 996 | 1,009 | 996 | 1,009 | 700 | 1,009 |
| 2015-05-20 | 1,002 | 1,002 | 998 | 998 | 3,700 | 998 |
| 2015-05-19 | 1,007 | 1,007 | 1,002 | 1,002 | 1,200 | 1,002 |
| 2015-05-15 | 1,005 | 1,005 | 1,005 | 1,005 | 200 | 1,005 |
| 2015-05-14 | 1,001 | 1,001 | 999 | 1,000 | 1,700 | 1,000 |
| 2015-05-13 | 1,000 | 1,002 | 1,000 | 1,002 | 300 | 1,002 |
| 2015-05-12 | 1,005 | 1,005 | 1,005 | 1,005 | 400 | 1,005 |
| 2015-05-11 | 1,005 | 1,005 | 1,005 | 1,005 | 200 | 1,005 |
| 2015-05-08 | 1,005 | 1,005 | 1,005 | 1,005 | 200 | 1,005 |
| 2015-05-07 | 1,000 | 1,005 | 1,000 | 1,005 | 2,800 | 1,005 |
| 2015-05-01 | 1,001 | 1,003 | 1,000 | 1,001 | 2,500 | 1,001 |
| 2015-04-30 | 1,005 | 1,006 | 1,005 | 1,005 | 800 | 1,005 |
| 2015-04-28 | 1,010 | 1,010 | 1,005 | 1,005 | 500 | 1,005 |
| 2015-04-27 | 1,010 | 1,010 | 1,010 | 1,010 | 200 | 1,010 |
| 2015-04-23 | 1,010 | 1,010 | 1,010 | 1,010 | 100 | 1,010 |
| 2015-04-22 | 1,010 | 1,010 | 1,001 | 1,001 | 600 | 1,001 |
| 2015-04-20 | 1,012 | 1,013 | 1,012 | 1,013 | 200 | 1,013 |
| 2015-04-17 | 1,011 | 1,012 | 1,010 | 1,012 | 700 | 1,012 |
| 2015-04-16 | 1,020 | 1,020 | 1,011 | 1,011 | 1,000 | 1,011 |
| 2015-04-15 | 1,011 | 1,015 | 1,011 | 1,015 | 600 | 1,015 |
| 2015-04-14 | 1,019 | 1,020 | 1,010 | 1,010 | 500 | 1,010 |
| 2015-04-13 | 1,007 | 1,010 | 1,005 | 1,010 | 1,000 | 1,010 |
| 2015-04-09 | 1,005 | 1,005 | 1,005 | 1,005 | 100 | 1,005 |
| 2015-04-08 | 1,008 | 1,040 | 991 | 991 | 2,900 | 991 |
| 2015-04-07 | 1,008 | 1,008 | 993 | 1,000 | 1,400 | 1,000 |
| 2015-04-06 | 1,000 | 1,000 | 1,000 | 1,000 | 2,600 | 1,000 |
| 2015-04-03 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
| 2015-04-02 | 995 | 1,001 | 995 | 1,000 | 500 | 1,000 |
| 2015-04-01 | 1,000 | 1,000 | 1,000 | 1,000 | 1,300 | 1,000 |
| 2015-03-31 | 999 | 1,000 | 999 | 1,000 | 300 | 1,000 |
| 2015-03-30 | 1,014 | 1,014 | 998 | 998 | 1,300 | 998 |
| 2015-03-27 | 1,030 | 1,030 | 981 | 994 | 3,800 | 994 |
| 2015-03-26 | 1,038 | 1,040 | 1,035 | 1,035 | 6,200 | 1,035 |
| 2015-03-25 | 1,050 | 1,055 | 1,040 | 1,040 | 8,000 | 1,040 |
| 2015-03-24 | 1,059 | 1,066 | 1,053 | 1,053 | 6,300 | 1,053 |
| 2015-03-23 | 1,060 | 1,100 | 1,059 | 1,099 | 8,700 | 1,099 |
| 2015-03-20 | 1,060 | 1,060 | 1,056 | 1,056 | 1,600 | 1,056 |
| 2015-03-19 | 1,045 | 1,060 | 1,045 | 1,055 | 4,700 | 1,055 |
| 2015-03-18 | 1,040 | 1,043 | 1,035 | 1,043 | 2,500 | 1,043 |
| 2015-03-17 | 1,030 | 1,039 | 1,029 | 1,038 | 3,600 | 1,038 |
| 2015-03-16 | 1,049 | 1,049 | 1,024 | 1,025 | 2,200 | 1,025 |
| 2015-03-13 | 1,012 | 1,020 | 1,012 | 1,019 | 2,200 | 1,019 |
| 2015-03-12 | 1,005 | 1,010 | 1,005 | 1,005 | 1,600 | 1,005 |
| 2015-03-11 | 1,011 | 1,011 | 1,005 | 1,005 | 500 | 1,005 |
| 2015-03-10 | 1,010 | 1,013 | 1,009 | 1,009 | 1,700 | 1,009 |
| 2015-03-09 | 1,003 | 1,015 | 1,003 | 1,005 | 1,900 | 1,005 |
| 2015-03-06 | 1,012 | 1,012 | 1,009 | 1,009 | 500 | 1,009 |
| 2015-03-05 | 1,019 | 1,020 | 1,010 | 1,013 | 1,500 | 1,013 |
| 2015-03-04 | 1,009 | 1,012 | 1,009 | 1,012 | 600 | 1,012 |
| 2015-03-03 | 1,013 | 1,013 | 1,009 | 1,011 | 1,300 | 1,011 |
| 2015-03-02 | 1,010 | 1,015 | 1,008 | 1,013 | 2,900 | 1,013 |
| 2015-02-27 | 1,000 | 1,008 | 999 | 1,008 | 1,000 | 1,008 |
| 2015-02-26 | 1,009 | 1,009 | 1,008 | 1,008 | 1,300 | 1,008 |
| 2015-02-25 | 1,000 | 1,009 | 995 | 1,009 | 1,600 | 1,009 |
| 2015-02-24 | 1,000 | 1,000 | 1,000 | 1,000 | 300 | 1,000 |
| 2015-02-23 | 1,000 | 1,000 | 999 | 1,000 | 3,700 | 1,000 |
| 2015-02-20 | 995 | 995 | 991 | 991 | 500 | 991 |
| 2015-02-19 | 998 | 998 | 994 | 994 | 2,500 | 994 |
| 2015-02-18 | 993 | 993 | 989 | 989 | 1,000 | 989 |
| 2015-02-17 | 993 | 993 | 993 | 993 | 200 | 993 |
| 2015-02-16 | 994 | 994 | 994 | 994 | 300 | 994 |
| 2015-02-13 | 994 | 994 | 978 | 994 | 3,700 | 994 |
| 2015-02-12 | 985 | 985 | 983 | 983 | 300 | 983 |
| 2015-02-10 | 980 | 983 | 977 | 983 | 1,200 | 983 |
| 2015-02-09 | 992 | 992 | 976 | 981 | 2,300 | 981 |
| 2015-02-06 | 983 | 983 | 978 | 978 | 200 | 978 |
| 2015-02-05 | 974 | 975 | 974 | 975 | 500 | 975 |
| 2015-02-04 | 973 | 975 | 973 | 975 | 1,000 | 975 |
| 2015-02-03 | 982 | 982 | 975 | 975 | 1,100 | 975 |
| 2015-02-02 | 980 | 980 | 975 | 975 | 1,100 | 975 |
| 2015-01-30 | 980 | 984 | 979 | 984 | 1,700 | 984 |
| 2015-01-29 | 973 | 980 | 973 | 980 | 400 | 980 |
| 2015-01-28 | 972 | 973 | 972 | 973 | 200 | 973 |
| 2015-01-27 | 977 | 981 | 971 | 981 | 1,400 | 981 |
| 2015-01-26 | 977 | 977 | 977 | 977 | 500 | 977 |
| 2015-01-23 | 987 | 987 | 973 | 975 | 4,100 | 975 |
| 2015-01-22 | 974 | 975 | 974 | 975 | 1,600 | 975 |
| 2015-01-21 | 990 | 990 | 980 | 980 | 600 | 980 |
| 2015-01-20 | 994 | 994 | 980 | 980 | 1,500 | 980 |
| 2015-01-19 | 980 | 984 | 972 | 984 | 900 | 984 |
| 2015-01-16 | 985 | 985 | 984 | 985 | 400 | 985 |
| 2015-01-15 | 983 | 983 | 975 | 975 | 2,200 | 975 |
| 2015-01-14 | 986 | 991 | 975 | 986 | 1,300 | 986 |
| 2015-01-13 | 998 | 999 | 983 | 992 | 1,500 | 992 |
| 2015-01-09 | 995 | 1,000 | 980 | 984 | 3,400 | 984 |
| 2015-01-08 | 966 | 990 | 966 | 990 | 1,500 | 990 |
| 2015-01-07 | 966 | 969 | 966 | 966 | 1,200 | 966 |
| 2015-01-06 | 966 | 966 | 966 | 966 | 1,800 | 966 |
| 2015-01-05 | 966 | 970 | 966 | 966 | 2,300 | 966 |
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
