2814 佐藤食品工業(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,331	1,354	1,293	1,331	5,300	1,331
2016-12-29	1,250	1,334	1,250	1,331	7,200	1,331
2016-12-28	1,266	1,278	1,245	1,272	2,600	1,272
2016-12-27	1,250	1,265	1,250	1,265	6,500	1,265
2016-12-26	1,253	1,274	1,253	1,263	4,000	1,263
2016-12-22	1,250	1,253	1,250	1,253	1,400	1,253
2016-12-21	1,246	1,246	1,245	1,246	2,400	1,246
2016-12-20	1,235	1,240	1,235	1,238	2,800	1,238
2016-12-19	1,240	1,240	1,219	1,230	1,400	1,230
2016-12-16	1,220	1,242	1,220	1,228	3,200	1,228
2016-12-14	1,229	1,237	1,211	1,226	2,300	1,226
2016-12-13	1,215	1,220	1,215	1,216	1,800	1,216
2016-12-12	1,233	1,233	1,212	1,215	1,700	1,215
2016-12-09	1,200	1,212	1,194	1,212	3,100	1,212
2016-12-08	1,190	1,200	1,190	1,200	1,600	1,200
2016-12-07	1,238	1,238	1,220	1,220	2,100	1,220
2016-12-06	1,237	1,237	1,223	1,223	700	1,223
2016-12-05	1,238	1,238	1,221	1,221	700	1,221
2016-12-02	1,230	1,230	1,213	1,220	1,900	1,220
2016-12-01	1,235	1,235	1,207	1,230	5,700	1,230
2016-11-30	1,235	1,235	1,225	1,235	1,400	1,235
2016-11-29	1,229	1,240	1,223	1,235	4,000	1,235
2016-11-28	1,224	1,224	1,210	1,223	1,200	1,223
2016-11-25	1,200	1,205	1,200	1,205	1,200	1,205
2016-11-24	1,212	1,218	1,212	1,218	900	1,218
2016-11-22	1,212	1,212	1,182	1,211	4,100	1,211
2016-11-21	1,224	1,224	1,214	1,215	500	1,215
2016-11-18	1,216	1,222	1,216	1,217	3,400	1,217
2016-11-17	1,210	1,230	1,207	1,230	2,100	1,230
2016-11-16	1,205	1,222	1,205	1,220	800	1,220
2016-11-15	1,208	1,228	1,208	1,220	3,000	1,220
2016-11-14	1,208	1,228	1,204	1,209	2,300	1,209
2016-11-11	1,200	1,213	1,200	1,212	2,200	1,212
2016-11-10	1,213	1,230	1,199	1,199	2,500	1,199
2016-11-09	1,188	1,203	1,111	1,189	8,400	1,189
2016-11-08	1,219	1,239	1,206	1,206	9,200	1,206
2016-11-07	1,270	1,289	1,215	1,235	11,400	1,235
2016-11-04	1,245	1,258	1,239	1,252	6,600	1,252
2016-11-02	1,257	1,280	1,243	1,247	3,100	1,247
2016-11-01	1,251	1,278	1,251	1,257	3,000	1,257
2016-10-31	1,247	1,247	1,245	1,247	700	1,247
2016-10-28	1,237	1,238	1,222	1,233	2,600	1,233
2016-10-27	1,237	1,237	1,237	1,237	100	1,237
2016-10-26	1,246	1,257	1,246	1,256	2,900	1,256
2016-10-25	1,261	1,261	1,237	1,256	2,100	1,256
2016-10-24	1,226	1,272	1,226	1,264	4,600	1,264
2016-10-21	1,215	1,280	1,215	1,253	16,400	1,253
2016-10-20	1,216	1,216	1,215	1,216	2,400	1,216
2016-10-19	1,193	1,208	1,193	1,206	2,000	1,206
2016-10-17	1,200	1,202	1,200	1,202	3,100	1,202
2016-10-13	1,179	1,179	1,176	1,179	300	1,179
2016-10-12	1,180	1,185	1,179	1,179	500	1,179
2016-10-11	1,180	1,189	1,177	1,177	4,600	1,177
2016-10-07	1,156	1,168	1,150	1,168	5,300	1,168
2016-10-06	1,184	1,184	1,164	1,180	2,700	1,180
2016-10-05	1,196	1,197	1,183	1,183	3,300	1,183
2016-10-04	1,228	1,228	1,196	1,196	1,500	1,196
2016-10-03	1,201	1,207	1,185	1,192	5,500	1,192
2016-09-30	1,239	1,239	1,201	1,201	4,100	1,201
2016-09-29	1,165	1,243	1,165	1,213	14,000	1,213
2016-09-28	1,180	1,214	1,162	1,162	3,300	1,162
2016-09-27	1,100	1,143	1,095	1,125	3,200	1,125
2016-09-26	1,215	1,250	1,136	1,145	11,600	1,145
2016-09-23	1,100	1,371	1,100	1,155	30,100	1,155
2016-09-21	1,056	1,090	1,056	1,090	8,000	1,090
2016-09-20	1,035	1,051	1,035	1,051	2,600	1,051
2016-09-16	1,040	1,040	1,031	1,034	1,400	1,034
2016-09-15	1,037	1,037	1,037	1,037	100	1,037
2016-09-14	1,019	1,030	1,019	1,030	1,100	1,030
2016-09-13	1,015	1,021	1,015	1,021	500	1,021
2016-09-12	1,033	1,033	1,020	1,020	2,900	1,020
2016-09-09	1,025	1,033	1,025	1,025	1,900	1,025
2016-09-08	1,021	1,028	1,021	1,024	1,200	1,024
2016-09-07	1,024	1,024	1,021	1,023	3,000	1,023
2016-09-06	1,030	1,030	1,030	1,030	100	1,030
2016-09-05	1,040	1,040	1,030	1,030	200	1,030
2016-09-02	1,021	1,029	1,021	1,026	800	1,026
2016-09-01	1,029	1,029	1,020	1,020	600	1,020
2016-08-31	1,030	1,030	1,029	1,029	400	1,029
2016-08-30	1,045	1,045	1,030	1,043	1,800	1,043
2016-08-29	1,017	1,018	1,015	1,015	1,700	1,015
2016-08-26	1,044	1,045	1,032	1,045	1,200	1,045
2016-08-25	1,055	1,055	1,040	1,045	1,600	1,045
2016-08-24	1,028	1,048	1,028	1,035	5,300	1,035
2016-08-23	1,022	1,032	1,020	1,028	2,600	1,028
2016-08-22	998	1,023	998	1,023	7,100	1,023
2016-08-19	1,003	1,003	997	1,000	1,600	1,000
2016-08-18	990	991	990	991	1,200	991
2016-08-17	1,000	1,000	987	990	1,300	990
2016-08-16	999	1,000	987	1,000	2,900	1,000
2016-08-12	995	1,003	994	1,001	1,200	1,001
2016-08-10	1,000	1,000	1,000	1,000	100	1,000
2016-08-09	990	995	990	991	1,400	991
2016-08-08	997	1,002	996	1,002	4,600	1,002
2016-08-05	985	985	985	985	200	985
2016-08-04	972	985	972	985	3,100	985
2016-08-03	976	978	975	978	1,600	978
2016-08-02	975	978	975	978	200	978
2016-08-01	979	982	975	975	1,000	975
2016-07-29	968	971	968	971	900	971
2016-07-28	966	978	966	978	1,300	978
2016-07-27	972	972	972	972	1,000	972
2016-07-26	975	977	975	977	500	977
2016-07-25	995	995	966	966	2,700	966
2016-07-22	996	996	996	996	100	996
2016-07-21	997	997	996	996	1,100	996
2016-07-20	993	995	993	995	400	995
2016-07-19	995	1,000	993	993	2,500	993
2016-07-15	972	999	972	995	4,600	995
2016-07-14	980	981	975	975	2,200	975
2016-07-13	967	980	967	980	500	980
2016-07-12	985	990	967	967	5,500	967
2016-07-11	993	993	968	976	800	976
2016-07-08	997	997	963	963	2,000	963
2016-07-07	997	997	975	997	4,200	997
2016-07-06	972	972	962	966	1,600	966
2016-07-05	1,005	1,005	960	974	10,900	974
2016-07-04	979	1,010	979	1,005	12,100	1,005
2016-07-01	968	978	968	978	3,500	978
2016-06-30	960	965	960	965	1,600	965
2016-06-29	960	960	960	960	200	960
2016-06-28	962	962	950	950	1,400	950
2016-06-27	938	963	938	962	2,800	962
2016-06-24	953	953	900	913	1,700	913
2016-06-23	958	972	957	957	1,500	957
2016-06-22	953	954	950	954	1,000	954
2016-06-21	959	959	935	959	900	959
2016-06-20	950	960	940	960	3,500	960
2016-06-17	950	950	950	950	100	950
2016-06-15	940	950	940	950	700	950
2016-06-14	962	962	940	940	4,600	940
2016-06-13	932	979	932	962	5,700	962
2016-06-10	933	933	932	932	900	932
2016-06-09	932	948	932	948	1,100	948
2016-06-08	950	950	922	927	4,600	927
2016-06-07	950	950	950	950	100	950
2016-06-06	945	950	945	950	1,100	950
2016-06-03	925	969	925	947	1,500	947
2016-06-02	935	935	925	925	800	925
2016-06-01	936	937	936	937	400	937
2016-05-31	933	978	933	955	800	955
2016-05-30	978	978	930	937	1,600	937
2016-05-27	920	980	920	980	13,400	980
2016-05-26	916	916	901	906	3,100	906
2016-05-25	915	915	915	915	100	915
2016-05-24	914	914	914	914	100	914
2016-05-19	900	916	900	916	3,400	916
2016-05-18	900	900	900	900	200	900
2016-05-17	905	905	904	904	800	904
2016-05-16	902	902	900	902	400	902
2016-05-11	898	908	898	908	1,100	908
2016-05-10	900	900	897	898	300	898
2016-05-09	895	895	885	885	1,700	885
2016-05-06	871	895	871	880	1,300	880
2016-05-02	870	891	868	891	1,400	891
2016-04-27	880	880	880	880	1,200	880
2016-04-26	880	880	880	880	800	880
2016-04-25	874	880	874	880	1,400	880
2016-04-22	882	882	858	874	2,600	874
2016-04-21	875	882	875	882	2,200	882
2016-04-20	880	880	880	880	1,800	880
2016-04-19	891	891	891	891	100	891
2016-04-18	879	879	873	873	2,400	873
2016-04-15	875	877	873	877	1,300	877
2016-04-14	875	875	875	875	200	875
2016-04-13	875	880	875	880	2,500	880
2016-04-08	873	875	873	874	1,400	874
2016-04-07	871	910	851	880	14,700	880
2016-04-06	872	873	871	871	6,400	871
2016-04-05	872	873	871	873	1,900	873
2016-04-04	870	870	870	870	700	870
2016-04-01	920	920	865	865	3,900	865
2016-03-31	877	877	877	877	500	877
2016-03-29	855	875	855	875	2,700	875
2016-03-28	907	915	907	914	1,900	914
2016-03-25	920	920	905	905	600	905
2016-03-23	925	925	911	920	3,000	920
2016-03-22	890	900	869	900	5,800	900
2016-03-18	850	860	850	860	2,800	860
2016-03-17	860	861	845	845	5,500	845
2016-03-16	882	882	859	859	1,300	859
2016-03-15	854	878	854	878	8,100	878
2016-03-11	847	852	847	852	300	852
2016-03-10	853	853	846	851	900	851
2016-03-09	844	850	841	843	5,200	843
2016-03-08	872	885	847	847	6,300	847
2016-03-07	868	870	868	870	900	870
2016-03-04	843	843	840	842	1,200	842
2016-03-03	842	850	840	840	4,600	840
2016-03-02	850	850	849	850	6,100	850
2016-03-01	840	849	818	849	7,800	849
2016-02-29	830	849	830	840	2,200	840
2016-02-26	830	830	830	830	1,600	830
2016-02-25	826	826	817	824	10,800	824
2016-02-24	828	828	828	828	100	828
2016-02-23	823	825	823	825	800	825
2016-02-22	837	837	822	822	9,400	822
2016-02-19	852	852	837	837	3,800	837
2016-02-18	840	848	838	838	2,700	838
2016-02-17	847	847	840	846	3,900	846
2016-02-16	864	864	838	847	9,400	847
2016-02-15	855	864	855	864	1,100	864
2016-02-12	890	890	830	850	6,800	850
2016-02-10	905	905	900	900	2,000	900
2016-02-09	910	911	900	900	3,900	900
2016-02-08	916	916	913	913	2,800	913
2016-02-05	920	920	915	916	700	916
2016-02-04	931	931	920	920	1,100	920
2016-02-03	932	932	931	931	400	931
2016-02-02	931	932	931	932	200	932
2016-02-01	934	934	930	931	1,300	931
2016-01-29	935	936	930	934	900	934
2016-01-28	930	930	930	930	600	930
2016-01-27	926	930	926	928	1,500	928
2016-01-26	930	930	930	930	700	930
2016-01-25	930	930	926	930	700	930
2016-01-22	926	928	926	926	900	926
2016-01-21	930	930	921	921	3,000	921
2016-01-20	930	932	930	932	1,800	932
2016-01-19	940	940	930	930	1,300	930
2016-01-18	941	941	930	941	1,300	941
2016-01-15	960	960	946	946	900	946
2016-01-14	958	958	942	942	6,700	942
2016-01-13	954	957	954	957	3,400	957
2016-01-12	969	969	969	969	500	969
2016-01-08	963	963	963	963	700	963
2016-01-07	971	971	960	961	2,400	961
2016-01-06	970	970	965	966	300	966
2016-01-05	965	965	965	965	1,100	965
2016-01-04	970	970	965	965	2,600	965

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