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
2019-12-30	1,639	1,645	1,639	1,645	1,100	1,645
2019-12-27	1,640	1,640	1,631	1,631	500	1,631
2019-12-26	1,640	1,640	1,640	1,640	100	1,640
2019-12-25	1,645	1,646	1,632	1,636	1,200	1,636
2019-12-24	-	-	-	1,642	-	1,642
2019-12-23	1,624	1,657	1,624	1,642	1,700	1,642
2019-12-20	1,623	1,623	1,623	1,623	1,200	1,623
2019-12-19	1,653	1,653	1,615	1,633	1,900	1,633
2019-12-18	1,650	1,654	1,650	1,654	300	1,654
2019-12-17	1,647	1,650	1,647	1,650	300	1,650
2019-12-16	1,679	1,679	1,651	1,651	400	1,651
2019-12-13	1,660	1,660	1,611	1,646	2,300	1,646
2019-12-12	1,645	1,654	1,645	1,654	900	1,654
2019-12-11	1,640	1,645	1,640	1,645	1,300	1,645
2019-12-10	1,643	1,645	1,640	1,640	900	1,640
2019-12-09	1,622	1,630	1,622	1,630	1,200	1,630
2019-12-06	1,610	1,610	1,603	1,605	400	1,605
2019-12-05	1,610	1,610	1,610	1,610	100	1,610
2019-12-04	1,610	1,610	1,610	1,610	100	1,610
2019-12-03	-	-	-	1,615	-	1,615
2019-12-02	1,620	1,620	1,615	1,615	500	1,615
2019-11-29	1,616	1,619	1,605	1,619	300	1,619
2019-11-28	1,610	1,620	1,601	1,620	2,300	1,620
2019-11-27	1,650	1,650	1,650	1,650	400	1,650
2019-11-26	1,627	1,649	1,627	1,649	1,000	1,649
2019-11-25	1,627	1,627	1,627	1,627	300	1,627
2019-11-22	1,596	1,629	1,595	1,629	3,000	1,629
2019-11-21	1,587	1,596	1,587	1,596	200	1,596
2019-11-20	1,596	1,596	1,596	1,596	100	1,596
2019-11-19	1,580	1,596	1,580	1,596	1,000	1,596
2019-11-18	1,590	1,596	1,590	1,596	400	1,596
2019-11-15	1,600	1,601	1,590	1,596	2,700	1,596
2019-11-14	1,594	1,598	1,590	1,590	900	1,590
2019-11-13	1,588	1,588	1,578	1,578	500	1,578
2019-11-12	1,572	1,572	1,572	1,572	300	1,572
2019-11-11	1,574	1,574	1,573	1,573	400	1,573
2019-11-08	1,570	1,574	1,570	1,574	500	1,574
2019-11-07	1,568	1,570	1,566	1,570	900	1,570
2019-11-06	1,570	1,570	1,566	1,566	800	1,566
2019-11-05	1,562	1,570	1,562	1,566	400	1,566
2019-11-01	1,566	1,566	1,566	1,566	100	1,566
2019-10-31	1,557	1,590	1,557	1,566	1,500	1,566
2019-10-30	1,555	1,559	1,555	1,555	1,500	1,555
2019-10-29	1,558	1,582	1,555	1,555	1,900	1,555
2019-10-28	1,554	1,575	1,554	1,558	700	1,558
2019-10-25	1,550	1,560	1,550	1,554	2,800	1,554
2019-10-24	1,547	1,550	1,547	1,550	400	1,550
2019-10-23	1,548	1,552	1,545	1,546	1,200	1,546
2019-10-21	1,550	1,550	1,548	1,548	600	1,548
2019-10-18	1,550	1,550	1,550	1,550	100	1,550
2019-10-17	1,550	1,552	1,550	1,552	800	1,552
2019-10-16	1,552	1,552	1,552	1,552	500	1,552
2019-10-15	1,550	1,561	1,550	1,559	1,300	1,559
2019-10-11	1,502	1,537	1,502	1,537	1,300	1,537
2019-10-10	1,535	1,551	1,535	1,535	900	1,535
2019-10-09	1,544	1,544	1,544	1,544	100	1,544
2019-10-08	1,547	1,547	1,535	1,545	600	1,545
2019-10-07	1,544	1,550	1,544	1,550	400	1,550
2019-10-04	1,542	1,542	1,542	1,542	100	1,542
2019-10-03	1,544	1,544	1,544	1,544	100	1,544
2019-10-02	1,547	1,547	1,547	1,547	100	1,547
2019-10-01	1,530	1,548	1,530	1,548	400	1,548
2019-09-30	1,550	1,550	1,526	1,530	1,300	1,530
2019-09-27	1,521	1,550	1,505	1,550	2,800	1,550
2019-09-26	1,493	1,538	1,493	1,521	2,700	1,521
2019-09-25	1,505	1,505	1,504	1,504	500	1,504
2019-09-24	1,499	1,505	1,498	1,505	1,600	1,505
2019-09-20	1,505	1,505	1,488	1,504	900	1,504
2019-09-19	1,499	1,505	1,499	1,505	1,600	1,505
2019-09-18	1,505	1,505	1,434	1,501	3,300	1,501
2019-09-17	1,509	1,509	1,502	1,504	800	1,504
2019-09-13	-	-	-	1,503	-	1,503
2019-09-12	1,508	1,508	1,503	1,503	200	1,503
2019-09-11	1,481	1,500	1,476	1,500	500	1,500
2019-09-10	1,480	1,500	1,480	1,500	300	1,500
2019-09-09	1,495	1,495	1,495	1,495	100	1,495
2019-09-06	-	-	-	1,500	-	1,500
2019-09-05	1,498	1,500	1,498	1,500	400	1,500
2019-09-04	-	-	-	1,498	-	1,498
2019-09-03	1,500	1,500	1,495	1,498	500	1,498
2019-09-02	1,495	1,500	1,495	1,500	1,200	1,500
2019-08-30	-	-	-	1,511	-	1,511
2019-08-29	-	-	-	1,511	-	1,511
2019-08-28	-	-	-	1,511	-	1,511
2019-08-27	1,511	1,511	1,511	1,511	300	1,511
2019-08-26	1,496	1,549	1,496	1,511	700	1,511
2019-08-23	1,520	1,520	1,496	1,496	500	1,496
2019-08-22	1,539	1,539	1,526	1,526	800	1,526
2019-08-21	1,476	1,509	1,476	1,509	300	1,509
2019-08-20	1,500	1,500	1,420	1,490	3,300	1,490
2019-08-19	1,511	1,511	1,511	1,511	100	1,511
2019-08-16	1,481	1,481	1,481	1,481	100	1,481
2019-08-15	1,520	1,520	1,495	1,502	500	1,502
2019-08-14	1,500	1,502	1,500	1,502	200	1,502
2019-08-13	1,515	1,515	1,509	1,509	400	1,509
2019-08-09	1,510	1,525	1,510	1,525	400	1,525
2019-08-08	1,509	1,509	1,509	1,509	100	1,509
2019-08-07	1,505	1,505	1,504	1,504	200	1,504
2019-08-06	1,495	1,505	1,464	1,505	1,600	1,505
2019-08-05	1,529	1,529	1,502	1,521	1,200	1,521
2019-08-02	1,545	1,545	1,513	1,513	1,000	1,513
2019-08-01	1,570	1,570	1,545	1,550	800	1,550
2019-07-31	1,531	1,577	1,531	1,577	2,100	1,577
2019-07-30	1,640	1,685	1,570	1,578	9,400	1,578
2019-07-29	1,521	1,521	1,506	1,520	300	1,520
2019-07-26	1,521	1,521	1,521	1,521	300	1,521
2019-07-25	1,521	1,521	1,521	1,521	100	1,521
2019-07-24	-	-	-	1,528	-	1,528
2019-07-23	1,499	1,528	1,499	1,528	500	1,528
2019-07-22	-	-	-	1,512	-	1,512
2019-07-19	1,492	1,512	1,492	1,512	700	1,512
2019-07-18	1,505	1,505	1,505	1,505	300	1,505
2019-07-17	1,502	1,510	1,502	1,510	200	1,510
2019-07-16	1,548	1,548	1,542	1,542	400	1,542
2019-07-12	-	-	-	1,508	-	1,508
2019-07-11	1,508	1,508	1,508	1,508	100	1,508
2019-07-10	-	-	-	1,500	-	1,500
2019-07-09	1,505	1,505	1,500	1,500	400	1,500
2019-07-08	1,500	1,500	1,500	1,500	100	1,500
2019-07-05	1,510	1,510	1,510	1,510	400	1,510
2019-07-04	1,504	1,504	1,500	1,500	500	1,500
2019-07-03	1,499	1,504	1,493	1,504	700	1,504
2019-07-02	1,503	1,515	1,503	1,515	600	1,515
2019-07-01	1,470	1,503	1,469	1,503	1,800	1,503
2019-06-28	1,469	1,469	1,469	1,469	200	1,469
2019-06-27	1,470	1,470	1,468	1,468	500	1,468
2019-06-26	1,470	1,470	1,470	1,470	1,300	1,470
2019-06-25	1,475	1,475	1,470	1,470	200	1,470
2019-06-24	1,446	1,475	1,446	1,475	600	1,475
2019-06-21	-	-	-	1,475	-	1,475
2019-06-20	1,470	1,475	1,462	1,475	600	1,475
2019-06-19	1,470	1,470	1,470	1,470	300	1,470
2019-06-18	1,465	1,465	1,465	1,465	100	1,465
2019-06-17	1,465	1,465	1,465	1,465	100	1,465
2019-06-14	-	-	-	1,464	-	1,464
2019-06-13	1,464	1,464	1,464	1,464	100	1,464
2019-06-12	1,465	1,465	1,464	1,464	1,400	1,464
2019-06-11	1,476	1,476	1,461	1,464	400	1,464
2019-06-10	1,463	1,467	1,437	1,450	600	1,450
2019-06-07	1,460	1,460	1,402	1,402	1,300	1,402
2019-06-06	-	-	-	1,460	-	1,460
2019-06-05	1,458	1,460	1,455	1,460	900	1,460
2019-06-04	1,468	1,468	1,468	1,468	500	1,468
2019-06-03	1,480	1,480	1,469	1,469	700	1,469
2019-05-31	-	-	-	1,480	-	1,480
2019-05-30	1,458	1,480	1,458	1,480	1,800	1,480
2019-05-29	1,460	1,460	1,441	1,458	600	1,458
2019-05-28	-	-	-	1,439	-	1,439
2019-05-27	-	-	-	1,439	-	1,439
2019-05-24	-	-	-	1,439	-	1,439
2019-05-23	1,440	1,440	1,439	1,439	300	1,439
2019-05-22	1,441	1,441	1,440	1,440	500	1,440
2019-05-21	1,440	1,440	1,440	1,440	500	1,440
2019-05-20	1,470	1,470	1,440	1,440	2,900	1,440
2019-05-17	1,488	1,488	1,460	1,460	900	1,460
2019-05-16	1,444	1,455	1,444	1,446	1,500	1,446
2019-05-15	1,456	1,461	1,456	1,461	300	1,461
2019-05-14	1,470	1,470	1,470	1,470	700	1,470
2019-05-13	1,443	1,495	1,443	1,495	300	1,495
2019-05-10	-	-	-	1,442	-	1,442
2019-05-09	1,442	1,442	1,442	1,442	200	1,442
2019-05-08	-	-	-	1,442	-	1,442
2019-05-07	1,442	1,442	1,442	1,442	400	1,442
2019-04-26	1,450	1,450	1,442	1,442	600	1,442
2019-04-25	1,450	1,450	1,450	1,450	300	1,450
2019-04-24	-	-	-	1,451	-	1,451
2019-04-23	1,451	1,451	1,451	1,451	200	1,451
2019-04-22	-	-	-	1,451	-	1,451
2019-04-19	1,451	1,451	1,451	1,451	300	1,451
2019-04-18	1,451	1,466	1,449	1,466	2,700	1,466
2019-04-17	1,460	1,460	1,445	1,451	900	1,451
2019-04-16	1,460	1,460	1,457	1,460	700	1,460
2019-04-15	1,469	1,469	1,430	1,460	1,600	1,460
2019-04-12	1,494	1,494	1,470	1,470	400	1,470
2019-04-11	1,495	1,495	1,495	1,495	500	1,495
2019-04-10	1,457	1,496	1,457	1,496	1,200	1,496
2019-04-09	1,470	1,470	1,470	1,470	300	1,470
2019-04-08	1,470	1,470	1,470	1,470	100	1,470
2019-04-05	1,467	1,479	1,467	1,470	600	1,470
2019-04-04	1,468	1,468	1,468	1,468	700	1,468
2019-04-03	1,468	1,468	1,438	1,468	1,200	1,468
2019-04-02	1,484	1,484	1,445	1,468	2,500	1,468
2019-04-01	1,468	1,468	1,454	1,454	1,500	1,454
2019-03-29	1,470	1,470	1,469	1,469	1,000	1,469
2019-03-28	1,470	1,470	1,470	1,470	200	1,470
2019-03-27	1,493	1,493	1,493	1,493	100	1,493
2019-03-26	1,474	1,500	1,474	1,494	1,400	1,494
2019-03-25	1,494	1,494	1,467	1,474	1,100	1,474
2019-03-22	1,465	1,494	1,465	1,494	200	1,494
2019-03-20	1,469	1,472	1,469	1,470	1,100	1,470
2019-03-19	1,499	1,499	1,499	1,499	500	1,499
2019-03-18	-	-	-	1,480	-	1,480
2019-03-15	1,480	1,480	1,480	1,480	300	1,480
2019-03-14	1,480	1,480	1,480	1,480	200	1,480
2019-03-13	1,499	1,499	1,499	1,499	100	1,499
2019-03-12	1,480	1,508	1,480	1,508	500	1,508
2019-03-11	1,485	1,516	1,434	1,500	2,600	1,500
2019-03-08	1,488	1,520	1,486	1,520	1,800	1,520
2019-03-07	1,511	1,524	1,505	1,524	500	1,524
2019-03-06	-	-	-	1,511	-	1,511
2019-03-05	1,530	1,530	1,489	1,511	2,600	1,511
2019-03-04	1,529	1,530	1,528	1,530	1,100	1,530
2019-03-01	1,501	1,529	1,501	1,529	400	1,529
2019-02-28	1,501	1,501	1,501	1,501	300	1,501
2019-02-27	1,515	1,515	1,515	1,515	100	1,515
2019-02-26	1,530	1,530	1,515	1,515	500	1,515
2019-02-25	1,528	1,529	1,528	1,529	400	1,529
2019-02-22	1,515	1,519	1,514	1,515	2,400	1,515
2019-02-21	1,514	1,515	1,514	1,515	300	1,515
2019-02-20	1,504	1,517	1,504	1,517	700	1,517
2019-02-19	1,519	1,519	1,472	1,518	2,500	1,518
2019-02-18	1,491	1,519	1,491	1,519	2,800	1,519
2019-02-15	1,460	1,590	1,460	1,490	4,300	1,490
2019-02-14	1,428	1,491	1,423	1,460	5,800	1,460
2019-02-13	1,401	1,415	1,400	1,415	2,000	1,415
2019-02-12	-	-	-	1,400	-	1,400
2019-02-08	1,380	1,400	1,380	1,400	4,800	1,400
2019-02-07	-	-	-	1,381	-	1,381
2019-02-06	1,381	1,381	1,381	1,381	1,100	1,381
2019-02-05	-	-	-	1,366	-	1,366
2019-02-04	1,352	1,376	1,352	1,366	3,700	1,366
2019-02-01	1,340	1,410	1,340	1,376	2,300	1,376
2019-01-31	1,329	1,346	1,325	1,346	2,300	1,346
2019-01-30	1,330	1,331	1,328	1,328	700	1,328
2019-01-29	1,334	1,334	1,333	1,333	500	1,333
2019-01-28	1,342	1,342	1,331	1,334	1,900	1,334
2019-01-25	1,317	1,321	1,314	1,321	1,900	1,321
2019-01-24	1,315	1,318	1,314	1,318	600	1,318
2019-01-23	1,317	1,317	1,300	1,316	800	1,316
2019-01-22	1,318	1,318	1,305	1,317	2,700	1,317
2019-01-21	1,305	1,319	1,305	1,319	300	1,319
2019-01-18	1,315	1,319	1,315	1,319	1,500	1,319
2019-01-17	1,306	1,317	1,306	1,315	800	1,315
2019-01-16	1,294	1,319	1,294	1,305	1,700	1,305
2019-01-15	1,292	1,298	1,285	1,290	3,900	1,290
2019-01-11	1,291	1,297	1,290	1,292	2,800	1,292
2019-01-10	1,297	1,322	1,285	1,290	2,100	1,290
2019-01-09	1,300	1,302	1,291	1,292	2,500	1,292
2019-01-08	1,296	1,300	1,291	1,291	1,100	1,291
2019-01-07	1,299	1,317	1,294	1,295	1,600	1,295
2019-01-04	1,286	1,294	1,286	1,286	1,000	1,286

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