1. HOME >
  2. 株価時系列 >
  3. 2814 >
  4. 2016年

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
2016-12-301,3311,3541,2931,3315,3001,331
2016-12-291,2501,3341,2501,3317,2001,331
2016-12-281,2661,2781,2451,2722,6001,272
2016-12-271,2501,2651,2501,2656,5001,265
2016-12-261,2531,2741,2531,2634,0001,263
2016-12-221,2501,2531,2501,2531,4001,253
2016-12-211,2461,2461,2451,2462,4001,246
2016-12-201,2351,2401,2351,2382,8001,238
2016-12-191,2401,2401,2191,2301,4001,230
2016-12-161,2201,2421,2201,2283,2001,228
2016-12-141,2291,2371,2111,2262,3001,226
2016-12-131,2151,2201,2151,2161,8001,216
2016-12-121,2331,2331,2121,2151,7001,215
2016-12-091,2001,2121,1941,2123,1001,212
2016-12-081,1901,2001,1901,2001,6001,200
2016-12-071,2381,2381,2201,2202,1001,220
2016-12-061,2371,2371,2231,2237001,223
2016-12-051,2381,2381,2211,2217001,221
2016-12-021,2301,2301,2131,2201,9001,220
2016-12-011,2351,2351,2071,2305,7001,230
2016-11-301,2351,2351,2251,2351,4001,235
2016-11-291,2291,2401,2231,2354,0001,235
2016-11-281,2241,2241,2101,2231,2001,223
2016-11-251,2001,2051,2001,2051,2001,205
2016-11-241,2121,2181,2121,2189001,218
2016-11-221,2121,2121,1821,2114,1001,211
2016-11-211,2241,2241,2141,2155001,215
2016-11-181,2161,2221,2161,2173,4001,217
2016-11-171,2101,2301,2071,2302,1001,230
2016-11-161,2051,2221,2051,2208001,220
2016-11-151,2081,2281,2081,2203,0001,220
2016-11-141,2081,2281,2041,2092,3001,209
2016-11-111,2001,2131,2001,2122,2001,212
2016-11-101,2131,2301,1991,1992,5001,199
2016-11-091,1881,2031,1111,1898,4001,189
2016-11-081,2191,2391,2061,2069,2001,206
2016-11-071,2701,2891,2151,23511,4001,235
2016-11-041,2451,2581,2391,2526,6001,252
2016-11-021,2571,2801,2431,2473,1001,247
2016-11-011,2511,2781,2511,2573,0001,257
2016-10-311,2471,2471,2451,2477001,247
2016-10-281,2371,2381,2221,2332,6001,233
2016-10-271,2371,2371,2371,2371001,237
2016-10-261,2461,2571,2461,2562,9001,256
2016-10-251,2611,2611,2371,2562,1001,256
2016-10-241,2261,2721,2261,2644,6001,264
2016-10-211,2151,2801,2151,25316,4001,253
2016-10-201,2161,2161,2151,2162,4001,216
2016-10-191,1931,2081,1931,2062,0001,206
2016-10-171,2001,2021,2001,2023,1001,202
2016-10-131,1791,1791,1761,1793001,179
2016-10-121,1801,1851,1791,1795001,179
2016-10-111,1801,1891,1771,1774,6001,177
2016-10-071,1561,1681,1501,1685,3001,168
2016-10-061,1841,1841,1641,1802,7001,180
2016-10-051,1961,1971,1831,1833,3001,183
2016-10-041,2281,2281,1961,1961,5001,196
2016-10-031,2011,2071,1851,1925,5001,192
2016-09-301,2391,2391,2011,2014,1001,201
2016-09-291,1651,2431,1651,21314,0001,213
2016-09-281,1801,2141,1621,1623,3001,162
2016-09-271,1001,1431,0951,1253,2001,125
2016-09-261,2151,2501,1361,14511,6001,145
2016-09-231,1001,3711,1001,15530,1001,155
2016-09-211,0561,0901,0561,0908,0001,090
2016-09-201,0351,0511,0351,0512,6001,051
2016-09-161,0401,0401,0311,0341,4001,034
2016-09-151,0371,0371,0371,0371001,037
2016-09-141,0191,0301,0191,0301,1001,030
2016-09-131,0151,0211,0151,0215001,021
2016-09-121,0331,0331,0201,0202,9001,020
2016-09-091,0251,0331,0251,0251,9001,025
2016-09-081,0211,0281,0211,0241,2001,024
2016-09-071,0241,0241,0211,0233,0001,023
2016-09-061,0301,0301,0301,0301001,030
2016-09-051,0401,0401,0301,0302001,030
2016-09-021,0211,0291,0211,0268001,026
2016-09-011,0291,0291,0201,0206001,020
2016-08-311,0301,0301,0291,0294001,029
2016-08-301,0451,0451,0301,0431,8001,043
2016-08-291,0171,0181,0151,0151,7001,015
2016-08-261,0441,0451,0321,0451,2001,045
2016-08-251,0551,0551,0401,0451,6001,045
2016-08-241,0281,0481,0281,0355,3001,035
2016-08-231,0221,0321,0201,0282,6001,028
2016-08-229981,0239981,0237,1001,023
2016-08-191,0031,0039971,0001,6001,000
2016-08-189909919909911,200991
2016-08-171,0001,0009879901,300990
2016-08-169991,0009871,0002,9001,000
2016-08-129951,0039941,0011,2001,001
2016-08-101,0001,0001,0001,0001001,000
2016-08-099909959909911,400991
2016-08-089971,0029961,0024,6001,002
2016-08-05985985985985200985
2016-08-049729859729853,100985
2016-08-039769789759781,600978
2016-08-02975978975978200978
2016-08-019799829759751,000975
2016-07-29968971968971900971
2016-07-289669789669781,300978
2016-07-279729729729721,000972
2016-07-26975977975977500977
2016-07-259959959669662,700966
2016-07-22996996996996100996
2016-07-219979979969961,100996
2016-07-20993995993995400995
2016-07-199951,0009939932,500993
2016-07-159729999729954,600995
2016-07-149809819759752,200975
2016-07-13967980967980500980
2016-07-129859909679675,500967
2016-07-11993993968976800976
2016-07-089979979639632,000963
2016-07-079979979759974,200997
2016-07-069729729629661,600966
2016-07-051,0051,00596097410,900974
2016-07-049791,0109791,00512,1001,005
2016-07-019689789689783,500978
2016-06-309609659609651,600965
2016-06-29960960960960200960
2016-06-289629629509501,400950
2016-06-279389639389622,800962
2016-06-249539539009131,700913
2016-06-239589729579571,500957
2016-06-229539549509541,000954
2016-06-21959959935959900959
2016-06-209509609409603,500960
2016-06-17950950950950100950
2016-06-15940950940950700950
2016-06-149629629409404,600940
2016-06-139329799329625,700962
2016-06-10933933932932900932
2016-06-099329489329481,100948
2016-06-089509509229274,600927
2016-06-07950950950950100950
2016-06-069459509459501,100950
2016-06-039259699259471,500947
2016-06-02935935925925800925
2016-06-01936937936937400937
2016-05-31933978933955800955
2016-05-309789789309371,600937
2016-05-2792098092098013,400980
2016-05-269169169019063,100906
2016-05-25915915915915100915
2016-05-24914914914914100914
2016-05-199009169009163,400916
2016-05-18900900900900200900
2016-05-17905905904904800904
2016-05-16902902900902400902
2016-05-118989088989081,100908
2016-05-10900900897898300898
2016-05-098958958858851,700885
2016-05-068718958718801,300880
2016-05-028708918688911,400891
2016-04-278808808808801,200880
2016-04-26880880880880800880
2016-04-258748808748801,400880
2016-04-228828828588742,600874
2016-04-218758828758822,200882
2016-04-208808808808801,800880
2016-04-19891891891891100891
2016-04-188798798738732,400873
2016-04-158758778738771,300877
2016-04-14875875875875200875
2016-04-138758808758802,500880
2016-04-088738758738741,400874
2016-04-0787191085188014,700880
2016-04-068728738718716,400871
2016-04-058728738718731,900873
2016-04-04870870870870700870
2016-04-019209208658653,900865
2016-03-31877877877877500877
2016-03-298558758558752,700875
2016-03-289079159079141,900914
2016-03-25920920905905600905
2016-03-239259259119203,000920
2016-03-228909008699005,800900
2016-03-188508608508602,800860
2016-03-178608618458455,500845
2016-03-168828828598591,300859
2016-03-158548788548788,100878
2016-03-11847852847852300852
2016-03-10853853846851900851
2016-03-098448508418435,200843
2016-03-088728858478476,300847
2016-03-07868870868870900870
2016-03-048438438408421,200842
2016-03-038428508408404,600840
2016-03-028508508498506,100850
2016-03-018408498188497,800849
2016-02-298308498308402,200840
2016-02-268308308308301,600830
2016-02-2582682681782410,800824
2016-02-24828828828828100828
2016-02-23823825823825800825
2016-02-228378378228229,400822
2016-02-198528528378373,800837
2016-02-188408488388382,700838
2016-02-178478478408463,900846
2016-02-168648648388479,400847
2016-02-158558648558641,100864
2016-02-128908908308506,800850
2016-02-109059059009002,000900
2016-02-099109119009003,900900
2016-02-089169169139132,800913
2016-02-05920920915916700916
2016-02-049319319209201,100920
2016-02-03932932931931400931
2016-02-02931932931932200932
2016-02-019349349309311,300931
2016-01-29935936930934900934
2016-01-28930930930930600930
2016-01-279269309269281,500928
2016-01-26930930930930700930
2016-01-25930930926930700930
2016-01-22926928926926900926
2016-01-219309309219213,000921
2016-01-209309329309321,800932
2016-01-199409409309301,300930
2016-01-189419419309411,300941
2016-01-15960960946946900946
2016-01-149589589429426,700942
2016-01-139549579549573,400957
2016-01-12969969969969500969
2016-01-08963963963963700963
2016-01-079719719609612,400961
2016-01-06970970965966300966
2016-01-059659659659651,100965
2016-01-049709709659652,600965

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