1. HOME >
  2. 株価時系列 >
  3. 2814 >
  4. 2020年

2814 佐藤食品工業(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,6371,6371,6101,6111,0001,611
2020-12-291,6371,6371,6371,6372001,637
2020-12-281,6351,6371,6351,6376001,637
2020-12-25---1,623-1,623
2020-12-241,6331,6331,6231,6232001,623
2020-12-23---1,623-1,623
2020-12-221,6231,6231,6231,6231001,623
2020-12-211,6221,6371,6221,6374001,637
2020-12-181,6211,6381,6201,6383001,638
2020-12-17---1,621-1,621
2020-12-161,6271,6401,6211,6211,2001,621
2020-12-151,6691,6701,6241,6391,1001,639
2020-12-141,6631,6631,6501,6502001,650
2020-12-111,6641,6701,6241,6622,0001,662
2020-12-101,6501,6701,6461,6644,2001,664
2020-12-091,6351,6351,6251,6258001,625
2020-12-081,6111,6151,6111,6154001,615
2020-12-071,6161,6161,6111,6113001,611
2020-12-041,6081,6101,6041,6103001,610
2020-12-031,6031,6101,6031,6031,0001,603
2020-12-021,6011,6201,6011,6205001,620
2020-12-011,6251,6411,5991,6083,3001,608
2020-11-301,8801,8951,6401,65115,6001,651
2020-11-271,6061,6061,6001,6004001,600
2020-11-261,6061,6061,6061,6062001,606
2020-11-251,6021,6051,6021,6053001,605
2020-11-241,6011,6011,6001,6011,7001,601
2020-11-201,6001,6001,6001,6001001,600
2020-11-191,6001,6001,6001,6001001,600
2020-11-181,5851,6001,5801,6001,4001,600
2020-11-171,6031,6031,5991,5991,2001,599
2020-11-161,6001,6151,5981,6159001,615
2020-11-131,5841,5861,5841,5862001,586
2020-11-12---1,605-1,605
2020-11-111,5821,6081,5821,6056001,605
2020-11-101,6001,6001,6001,6001001,600
2020-11-091,6001,6251,5251,6002,3001,600
2020-11-061,6001,6031,6001,6036001,603
2020-11-051,6061,6091,6061,6087001,608
2020-11-041,6041,6141,6041,6143001,614
2020-11-021,6051,6351,6051,6344001,634
2020-10-301,6021,6021,6011,6011,3001,601
2020-10-29---1,605-1,605
2020-10-281,6051,6051,6051,6053001,605
2020-10-27---1,605-1,605
2020-10-261,6051,6051,6051,6053001,605
2020-10-23---1,605-1,605
2020-10-221,6031,6101,6001,6052,7001,605
2020-10-211,6251,6271,6101,6274001,627
2020-10-20---1,627-1,627
2020-10-19---1,627-1,627
2020-10-161,6181,6271,6151,6273001,627
2020-10-151,6321,6321,6101,6155001,615
2020-10-141,6201,6201,6051,6121,1001,612
2020-10-131,6191,6201,6191,6202001,620
2020-10-121,6391,6391,6101,6102,1001,610
2020-10-091,6111,6501,6111,6401,4001,640
2020-10-081,6181,6221,6181,6227001,622
2020-10-071,6011,6211,6011,6213001,621
2020-10-061,6011,6011,6011,6012001,601
2020-10-051,6001,6001,6001,6003001,600
2020-10-021,6211,6211,5801,6009001,600
2020-09-301,5901,6211,5901,6217001,621
2020-09-291,6021,6151,6001,6141,3001,614
2020-09-281,6101,6101,6101,6101001,610
2020-09-251,6061,6061,6061,6062001,606
2020-09-241,6201,6201,6061,6068001,606
2020-09-231,6231,6231,6231,6235001,623
2020-09-181,6101,6231,6101,6231,0001,623
2020-09-171,6241,6241,6071,6101,5001,610
2020-09-161,6261,6261,6261,6261001,626
2020-09-151,6211,6211,6041,6041,5001,604
2020-09-141,6011,6211,6011,6212001,621
2020-09-111,6101,6101,6101,6101001,610
2020-09-101,6441,6441,6061,6101,0001,610
2020-09-091,6071,6071,6071,6072001,607
2020-09-08---1,634-1,634
2020-09-071,6001,6401,6001,6346001,634
2020-09-041,6171,6171,6011,6011,9001,601
2020-09-031,6271,6301,6171,6171,4001,617
2020-09-021,6291,6291,6201,6278001,627
2020-09-011,6021,6021,6021,6022001,602
2020-08-311,6051,6051,6001,6039001,603
2020-08-281,6061,6201,6001,6001,2001,600
2020-08-271,6051,6061,6051,6061,7001,606
2020-08-261,6051,6491,6051,6051,4001,605
2020-08-251,6051,6051,6051,6052001,605
2020-08-241,6381,6381,6051,6051,4001,605
2020-08-211,6051,6451,6051,6405001,640
2020-08-201,6091,6091,6001,6002001,600
2020-08-191,6031,6501,6031,6501,4001,650
2020-08-181,6011,6411,6011,6011,0001,601
2020-08-171,6691,6691,6011,6018001,601
2020-08-141,6301,6401,6001,6001,7001,600
2020-08-131,6101,6301,6101,6305001,630
2020-08-121,6101,6101,6101,6101001,610
2020-08-111,6101,6101,6091,6096001,609
2020-08-07---1,612-1,612
2020-08-06---1,612-1,612
2020-08-051,5691,6121,5691,6124001,612
2020-08-041,5921,6091,5921,6091,3001,609
2020-08-031,5971,5971,5651,5928001,592
2020-07-311,6281,6281,6001,6004001,600
2020-07-301,6331,6331,6331,6331001,633
2020-07-291,6251,6251,6141,6256001,625
2020-07-281,6301,6301,6251,6252001,625
2020-07-271,6251,6251,6251,6254001,625
2020-07-221,6251,6251,6251,6251001,625
2020-07-21---1,665-1,665
2020-07-201,6651,6651,6651,6651,0001,665
2020-07-171,6401,6401,6401,6401001,640
2020-07-16---1,610-1,610
2020-07-151,6361,6361,6101,6105001,610
2020-07-141,5971,6001,5961,5961,2001,596
2020-07-131,5621,5971,5621,5971,1001,597
2020-07-101,6051,6051,5531,5533,3001,553
2020-07-091,6041,6051,6041,6054001,605
2020-07-081,6341,6341,6341,6341001,634
2020-07-071,6391,6391,6391,6391001,639
2020-07-061,5951,6001,5951,6007001,600
2020-07-031,6001,6001,6001,6001,1001,600
2020-07-021,6111,6141,5961,6001,3001,600
2020-07-011,6091,6141,6091,6117001,611
2020-06-301,6101,6101,6031,6091,2001,609
2020-06-291,6041,6041,6001,6002001,600
2020-06-261,6011,6101,5991,6051,1001,605
2020-06-251,5561,6271,5551,5993,9001,599
2020-06-24---1,630-1,630
2020-06-231,6301,6301,6301,6307001,630
2020-06-22---1,640-1,640
2020-06-191,6311,6401,6311,6406001,640
2020-06-18---1,664-1,664
2020-06-171,6641,6641,6641,6642001,664
2020-06-161,6531,6631,6531,6635001,663
2020-06-151,6481,6481,6481,6482001,648
2020-06-121,6151,6481,6151,6481,4001,648
2020-06-111,6701,6701,6521,6551,8001,655
2020-06-101,6741,6741,6701,6703001,670
2020-06-091,6721,6761,6721,6762001,676
2020-06-081,6981,6981,6651,6801,8001,680
2020-06-05---1,630-1,630
2020-06-041,6301,6301,6301,6301001,630
2020-06-031,6501,6501,6021,6463,0001,646
2020-06-02---1,651-1,651
2020-06-011,6501,6511,6301,6511,2001,651
2020-05-291,6501,6551,6351,6502,3001,650
2020-05-281,6981,6981,6751,6752,5001,675
2020-05-271,6751,6751,6611,6615001,661
2020-05-261,6751,6751,6621,6759001,675
2020-05-251,6751,6751,6751,6754001,675
2020-05-221,6761,6761,6701,6751,0001,675
2020-05-211,6991,6991,6911,6956001,695
2020-05-201,6981,6991,6681,6702,0001,670
2020-05-191,6661,6811,6571,6817001,681
2020-05-181,6551,6621,6501,6621,6001,662
2020-05-151,7071,7071,6501,6553,1001,655
2020-05-141,6551,6841,6501,6841,4001,684
2020-05-131,6591,6591,6551,6555001,655
2020-05-121,6391,6491,6391,6403001,640
2020-05-111,6701,6781,6381,6391,9001,639
2020-05-081,6681,6781,6531,6541,5001,654
2020-05-071,6661,6821,6651,6681,0001,668
2020-05-011,6671,6931,6671,6831,3001,683
2020-04-301,6901,7271,6681,7076,4001,707
2020-04-281,6301,6311,6281,6315001,631
2020-04-271,6291,6481,6281,6301,8001,630
2020-04-241,6341,6351,6241,6286001,628
2020-04-231,6331,6391,6301,6398001,639
2020-04-221,6071,6331,5991,6333,4001,633
2020-04-211,6211,6361,6211,6331,1001,633
2020-04-201,6121,6301,6121,6211,2001,621
2020-04-171,6641,6641,6161,6252,8001,625
2020-04-161,7781,7801,6531,6649,5001,664
2020-04-151,7801,7981,7371,7383,3001,738
2020-04-141,6241,9641,6241,90012,2001,900
2020-04-131,6011,6331,6011,6247001,624
2020-04-101,5901,5901,5501,5611,9001,561
2020-04-091,5391,5901,5391,5501,7001,550
2020-04-081,5341,5401,5341,5401,3001,540
2020-04-071,5091,5401,5091,5382,9001,538
2020-04-061,5201,5411,5201,5413,7001,541
2020-04-031,5601,5601,5601,5601001,560
2020-04-021,5251,5761,5251,5601,2001,560
2020-04-011,5241,5721,5241,5501,0001,550
2020-03-311,5151,5901,5151,5618001,561
2020-03-301,5451,5631,5061,5155,6001,515
2020-03-271,5981,6061,5911,6001,7001,600
2020-03-261,5841,6021,5841,5871,9001,587
2020-03-251,5451,6061,5451,5841,2001,584
2020-03-241,5161,5701,5161,5441,5001,544
2020-03-231,4281,5501,4281,5141,9001,514
2020-03-191,5001,5111,4881,4881,9001,488
2020-03-181,5671,5671,5081,5082,8001,508
2020-03-171,4501,5601,4501,4972,3001,497
2020-03-161,4271,4271,4051,4204,0001,420
2020-03-131,4501,4501,4011,4287,0001,428
2020-03-121,6191,6191,5171,5173,2001,517
2020-03-111,5661,5871,5651,5841,1001,584
2020-03-101,5631,5981,5621,5981,4001,598
2020-03-091,5761,6001,5621,5802,4001,580
2020-03-061,6281,6311,6131,6131,6001,613
2020-03-05---1,652-1,652
2020-03-041,6801,6951,6521,6526001,652
2020-03-031,6791,7081,6771,7001,6001,700
2020-03-021,5921,6781,5921,6672,4001,667
2020-02-281,6001,6151,5581,5924,5001,592
2020-02-271,6681,6681,6011,6283,7001,628
2020-02-261,6981,6981,6251,6695,3001,669
2020-02-251,7161,7311,6911,6981,8001,698
2020-02-211,7261,7531,7261,7534001,753
2020-02-201,7271,7391,7121,7261,0001,726
2020-02-191,7311,7331,7091,7214,2001,721
2020-02-181,7541,7541,7401,7402,0001,740
2020-02-171,7931,7931,7501,7547,8001,754
2020-02-141,7991,7991,7801,7971,5001,797
2020-02-131,7931,7971,7761,7971,3001,797
2020-02-121,7241,7501,7241,7482,6001,748
2020-02-101,7131,7191,7011,7121,2001,712
2020-02-071,7131,7131,7131,7134001,713
2020-02-061,7301,7321,7131,7131,1001,713
2020-02-051,7071,7281,7071,7112,5001,711
2020-02-041,7021,7111,6851,6853,0001,685
2020-02-031,7001,7001,6601,6624,1001,662
2020-01-311,7121,7121,7121,7126001,712
2020-01-301,7131,7131,7121,7123001,712
2020-01-291,7141,7141,7131,7132001,713
2020-01-281,7121,7121,6911,7068001,706
2020-01-271,7151,7151,7001,7121,7001,712
2020-01-241,6981,7001,6891,7001,6001,700
2020-01-231,6991,6991,6791,6797001,679
2020-01-221,7001,7001,6721,6999001,699
2020-01-211,7001,7001,7001,7001001,700
2020-01-201,6661,7001,6661,7001,7001,700
2020-01-171,6901,6981,6661,6661,9001,666
2020-01-161,6781,6851,6661,6851,6001,685
2020-01-151,6881,6881,6771,6819001,681
2020-01-141,6451,6651,6451,6561,8001,656
2020-01-101,6561,6561,6481,6481,0001,648
2020-01-091,6581,6581,6581,6582001,658
2020-01-081,6711,6711,6631,6632001,663
2020-01-071,6721,6721,6711,6712001,671
2020-01-061,6731,6731,6711,6725001,672

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