1. HOME >
  2. 株価時系列 >
  3. 2814 >
  4. 2019年

2814 佐藤食品工業(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,6391,6451,6391,6451,1001,645
2019-12-271,6401,6401,6311,6315001,631
2019-12-261,6401,6401,6401,6401001,640
2019-12-251,6451,6461,6321,6361,2001,636
2019-12-24---1,642-1,642
2019-12-231,6241,6571,6241,6421,7001,642
2019-12-201,6231,6231,6231,6231,2001,623
2019-12-191,6531,6531,6151,6331,9001,633
2019-12-181,6501,6541,6501,6543001,654
2019-12-171,6471,6501,6471,6503001,650
2019-12-161,6791,6791,6511,6514001,651
2019-12-131,6601,6601,6111,6462,3001,646
2019-12-121,6451,6541,6451,6549001,654
2019-12-111,6401,6451,6401,6451,3001,645
2019-12-101,6431,6451,6401,6409001,640
2019-12-091,6221,6301,6221,6301,2001,630
2019-12-061,6101,6101,6031,6054001,605
2019-12-051,6101,6101,6101,6101001,610
2019-12-041,6101,6101,6101,6101001,610
2019-12-03---1,615-1,615
2019-12-021,6201,6201,6151,6155001,615
2019-11-291,6161,6191,6051,6193001,619
2019-11-281,6101,6201,6011,6202,3001,620
2019-11-271,6501,6501,6501,6504001,650
2019-11-261,6271,6491,6271,6491,0001,649
2019-11-251,6271,6271,6271,6273001,627
2019-11-221,5961,6291,5951,6293,0001,629
2019-11-211,5871,5961,5871,5962001,596
2019-11-201,5961,5961,5961,5961001,596
2019-11-191,5801,5961,5801,5961,0001,596
2019-11-181,5901,5961,5901,5964001,596
2019-11-151,6001,6011,5901,5962,7001,596
2019-11-141,5941,5981,5901,5909001,590
2019-11-131,5881,5881,5781,5785001,578
2019-11-121,5721,5721,5721,5723001,572
2019-11-111,5741,5741,5731,5734001,573
2019-11-081,5701,5741,5701,5745001,574
2019-11-071,5681,5701,5661,5709001,570
2019-11-061,5701,5701,5661,5668001,566
2019-11-051,5621,5701,5621,5664001,566
2019-11-011,5661,5661,5661,5661001,566
2019-10-311,5571,5901,5571,5661,5001,566
2019-10-301,5551,5591,5551,5551,5001,555
2019-10-291,5581,5821,5551,5551,9001,555
2019-10-281,5541,5751,5541,5587001,558
2019-10-251,5501,5601,5501,5542,8001,554
2019-10-241,5471,5501,5471,5504001,550
2019-10-231,5481,5521,5451,5461,2001,546
2019-10-211,5501,5501,5481,5486001,548
2019-10-181,5501,5501,5501,5501001,550
2019-10-171,5501,5521,5501,5528001,552
2019-10-161,5521,5521,5521,5525001,552
2019-10-151,5501,5611,5501,5591,3001,559
2019-10-111,5021,5371,5021,5371,3001,537
2019-10-101,5351,5511,5351,5359001,535
2019-10-091,5441,5441,5441,5441001,544
2019-10-081,5471,5471,5351,5456001,545
2019-10-071,5441,5501,5441,5504001,550
2019-10-041,5421,5421,5421,5421001,542
2019-10-031,5441,5441,5441,5441001,544
2019-10-021,5471,5471,5471,5471001,547
2019-10-011,5301,5481,5301,5484001,548
2019-09-301,5501,5501,5261,5301,3001,530
2019-09-271,5211,5501,5051,5502,8001,550
2019-09-261,4931,5381,4931,5212,7001,521
2019-09-251,5051,5051,5041,5045001,504
2019-09-241,4991,5051,4981,5051,6001,505
2019-09-201,5051,5051,4881,5049001,504
2019-09-191,4991,5051,4991,5051,6001,505
2019-09-181,5051,5051,4341,5013,3001,501
2019-09-171,5091,5091,5021,5048001,504
2019-09-13---1,503-1,503
2019-09-121,5081,5081,5031,5032001,503
2019-09-111,4811,5001,4761,5005001,500
2019-09-101,4801,5001,4801,5003001,500
2019-09-091,4951,4951,4951,4951001,495
2019-09-06---1,500-1,500
2019-09-051,4981,5001,4981,5004001,500
2019-09-04---1,498-1,498
2019-09-031,5001,5001,4951,4985001,498
2019-09-021,4951,5001,4951,5001,2001,500
2019-08-30---1,511-1,511
2019-08-29---1,511-1,511
2019-08-28---1,511-1,511
2019-08-271,5111,5111,5111,5113001,511
2019-08-261,4961,5491,4961,5117001,511
2019-08-231,5201,5201,4961,4965001,496
2019-08-221,5391,5391,5261,5268001,526
2019-08-211,4761,5091,4761,5093001,509
2019-08-201,5001,5001,4201,4903,3001,490
2019-08-191,5111,5111,5111,5111001,511
2019-08-161,4811,4811,4811,4811001,481
2019-08-151,5201,5201,4951,5025001,502
2019-08-141,5001,5021,5001,5022001,502
2019-08-131,5151,5151,5091,5094001,509
2019-08-091,5101,5251,5101,5254001,525
2019-08-081,5091,5091,5091,5091001,509
2019-08-071,5051,5051,5041,5042001,504
2019-08-061,4951,5051,4641,5051,6001,505
2019-08-051,5291,5291,5021,5211,2001,521
2019-08-021,5451,5451,5131,5131,0001,513
2019-08-011,5701,5701,5451,5508001,550
2019-07-311,5311,5771,5311,5772,1001,577
2019-07-301,6401,6851,5701,5789,4001,578
2019-07-291,5211,5211,5061,5203001,520
2019-07-261,5211,5211,5211,5213001,521
2019-07-251,5211,5211,5211,5211001,521
2019-07-24---1,528-1,528
2019-07-231,4991,5281,4991,5285001,528
2019-07-22---1,512-1,512
2019-07-191,4921,5121,4921,5127001,512
2019-07-181,5051,5051,5051,5053001,505
2019-07-171,5021,5101,5021,5102001,510
2019-07-161,5481,5481,5421,5424001,542
2019-07-12---1,508-1,508
2019-07-111,5081,5081,5081,5081001,508
2019-07-10---1,500-1,500
2019-07-091,5051,5051,5001,5004001,500
2019-07-081,5001,5001,5001,5001001,500
2019-07-051,5101,5101,5101,5104001,510
2019-07-041,5041,5041,5001,5005001,500
2019-07-031,4991,5041,4931,5047001,504
2019-07-021,5031,5151,5031,5156001,515
2019-07-011,4701,5031,4691,5031,8001,503
2019-06-281,4691,4691,4691,4692001,469
2019-06-271,4701,4701,4681,4685001,468
2019-06-261,4701,4701,4701,4701,3001,470
2019-06-251,4751,4751,4701,4702001,470
2019-06-241,4461,4751,4461,4756001,475
2019-06-21---1,475-1,475
2019-06-201,4701,4751,4621,4756001,475
2019-06-191,4701,4701,4701,4703001,470
2019-06-181,4651,4651,4651,4651001,465
2019-06-171,4651,4651,4651,4651001,465
2019-06-14---1,464-1,464
2019-06-131,4641,4641,4641,4641001,464
2019-06-121,4651,4651,4641,4641,4001,464
2019-06-111,4761,4761,4611,4644001,464
2019-06-101,4631,4671,4371,4506001,450
2019-06-071,4601,4601,4021,4021,3001,402
2019-06-06---1,460-1,460
2019-06-051,4581,4601,4551,4609001,460
2019-06-041,4681,4681,4681,4685001,468
2019-06-031,4801,4801,4691,4697001,469
2019-05-31---1,480-1,480
2019-05-301,4581,4801,4581,4801,8001,480
2019-05-291,4601,4601,4411,4586001,458
2019-05-28---1,439-1,439
2019-05-27---1,439-1,439
2019-05-24---1,439-1,439
2019-05-231,4401,4401,4391,4393001,439
2019-05-221,4411,4411,4401,4405001,440
2019-05-211,4401,4401,4401,4405001,440
2019-05-201,4701,4701,4401,4402,9001,440
2019-05-171,4881,4881,4601,4609001,460
2019-05-161,4441,4551,4441,4461,5001,446
2019-05-151,4561,4611,4561,4613001,461
2019-05-141,4701,4701,4701,4707001,470
2019-05-131,4431,4951,4431,4953001,495
2019-05-10---1,442-1,442
2019-05-091,4421,4421,4421,4422001,442
2019-05-08---1,442-1,442
2019-05-071,4421,4421,4421,4424001,442
2019-04-261,4501,4501,4421,4426001,442
2019-04-251,4501,4501,4501,4503001,450
2019-04-24---1,451-1,451
2019-04-231,4511,4511,4511,4512001,451
2019-04-22---1,451-1,451
2019-04-191,4511,4511,4511,4513001,451
2019-04-181,4511,4661,4491,4662,7001,466
2019-04-171,4601,4601,4451,4519001,451
2019-04-161,4601,4601,4571,4607001,460
2019-04-151,4691,4691,4301,4601,6001,460
2019-04-121,4941,4941,4701,4704001,470
2019-04-111,4951,4951,4951,4955001,495
2019-04-101,4571,4961,4571,4961,2001,496
2019-04-091,4701,4701,4701,4703001,470
2019-04-081,4701,4701,4701,4701001,470
2019-04-051,4671,4791,4671,4706001,470
2019-04-041,4681,4681,4681,4687001,468
2019-04-031,4681,4681,4381,4681,2001,468
2019-04-021,4841,4841,4451,4682,5001,468
2019-04-011,4681,4681,4541,4541,5001,454
2019-03-291,4701,4701,4691,4691,0001,469
2019-03-281,4701,4701,4701,4702001,470
2019-03-271,4931,4931,4931,4931001,493
2019-03-261,4741,5001,4741,4941,4001,494
2019-03-251,4941,4941,4671,4741,1001,474
2019-03-221,4651,4941,4651,4942001,494
2019-03-201,4691,4721,4691,4701,1001,470
2019-03-191,4991,4991,4991,4995001,499
2019-03-18---1,480-1,480
2019-03-151,4801,4801,4801,4803001,480
2019-03-141,4801,4801,4801,4802001,480
2019-03-131,4991,4991,4991,4991001,499
2019-03-121,4801,5081,4801,5085001,508
2019-03-111,4851,5161,4341,5002,6001,500
2019-03-081,4881,5201,4861,5201,8001,520
2019-03-071,5111,5241,5051,5245001,524
2019-03-06---1,511-1,511
2019-03-051,5301,5301,4891,5112,6001,511
2019-03-041,5291,5301,5281,5301,1001,530
2019-03-011,5011,5291,5011,5294001,529
2019-02-281,5011,5011,5011,5013001,501
2019-02-271,5151,5151,5151,5151001,515
2019-02-261,5301,5301,5151,5155001,515
2019-02-251,5281,5291,5281,5294001,529
2019-02-221,5151,5191,5141,5152,4001,515
2019-02-211,5141,5151,5141,5153001,515
2019-02-201,5041,5171,5041,5177001,517
2019-02-191,5191,5191,4721,5182,5001,518
2019-02-181,4911,5191,4911,5192,8001,519
2019-02-151,4601,5901,4601,4904,3001,490
2019-02-141,4281,4911,4231,4605,8001,460
2019-02-131,4011,4151,4001,4152,0001,415
2019-02-12---1,400-1,400
2019-02-081,3801,4001,3801,4004,8001,400
2019-02-07---1,381-1,381
2019-02-061,3811,3811,3811,3811,1001,381
2019-02-05---1,366-1,366
2019-02-041,3521,3761,3521,3663,7001,366
2019-02-011,3401,4101,3401,3762,3001,376
2019-01-311,3291,3461,3251,3462,3001,346
2019-01-301,3301,3311,3281,3287001,328
2019-01-291,3341,3341,3331,3335001,333
2019-01-281,3421,3421,3311,3341,9001,334
2019-01-251,3171,3211,3141,3211,9001,321
2019-01-241,3151,3181,3141,3186001,318
2019-01-231,3171,3171,3001,3168001,316
2019-01-221,3181,3181,3051,3172,7001,317
2019-01-211,3051,3191,3051,3193001,319
2019-01-181,3151,3191,3151,3191,5001,319
2019-01-171,3061,3171,3061,3158001,315
2019-01-161,2941,3191,2941,3051,7001,305
2019-01-151,2921,2981,2851,2903,9001,290
2019-01-111,2911,2971,2901,2922,8001,292
2019-01-101,2971,3221,2851,2902,1001,290
2019-01-091,3001,3021,2911,2922,5001,292
2019-01-081,2961,3001,2911,2911,1001,291
2019-01-071,2991,3171,2941,2951,6001,295
2019-01-041,2861,2941,2861,2861,0001,286

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