1. HOME >
  2. 株価時系列 >
  3. 2814 >
  4. 2023年

2814 佐藤食品工業(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-291,7961,7961,7811,7965001,796
2023-12-281,7801,7961,7801,7962001,796
2023-12-271,7941,8071,7801,7961,5001,796
2023-12-261,7681,8141,7671,7671,8001,767
2023-12-251,7511,7681,7501,7688001,768
2023-12-221,7511,7511,7501,7503001,750
2023-12-211,7461,7651,7451,7502,6001,750
2023-12-20---1,745-1,745
2023-12-191,7451,7451,7451,7451001,745
2023-12-181,7591,7601,7501,7507001,750
2023-12-151,7591,7621,7521,7524001,752
2023-12-141,7641,7641,7501,7506,2001,750
2023-12-131,7641,7671,7521,7643,9001,764
2023-12-121,8001,8231,8001,8232001,823
2023-12-111,7551,7771,7371,7771,6001,777
2023-12-081,7501,7551,7451,7451,2001,745
2023-12-071,7791,7791,7771,7788001,778
2023-12-06---1,745-1,745
2023-12-05---1,745-1,745
2023-12-04---1,745-1,745
2023-12-01---1,745-1,745
2023-11-301,7511,7671,7441,7454,1001,745
2023-11-291,7631,7631,7631,7631,0001,763
2023-11-28---1,769-1,769
2023-11-271,7701,7701,7531,7691,5001,769
2023-11-241,7521,7801,7521,7805001,780
2023-11-221,7801,7801,7791,7801,6001,780
2023-11-211,7801,7801,7801,7803001,780
2023-11-201,7811,7811,7801,7806001,780
2023-11-171,7851,8341,7801,7821,4001,782
2023-11-161,7861,7861,7801,7855001,785
2023-11-151,7881,7881,7881,7882001,788
2023-11-141,8181,8181,7801,7803001,780
2023-11-13---1,810-1,810
2023-11-101,8001,8101,7801,8101,6001,810
2023-11-091,7981,7981,7981,7981001,798
2023-11-081,8001,8001,7911,7915001,791
2023-11-07---1,824-1,824
2023-11-061,8961,8961,8011,8242,6001,824
2023-11-021,7651,8451,7601,8452,9001,845
2023-11-011,7491,7491,7381,7401,2001,740
2023-10-311,7401,7401,7381,7404001,740
2023-10-301,7871,7871,7401,7401,0001,740
2023-10-271,7501,7871,7501,7872001,787
2023-10-261,7371,7371,7371,7372001,737
2023-10-25---1,737-1,737
2023-10-241,7371,7371,7371,7372,3001,737
2023-10-23---1,751-1,751
2023-10-20---1,751-1,751
2023-10-191,7511,7511,7511,7511001,751
2023-10-181,7411,7501,7411,75042,4001,750
2023-10-171,7411,7411,7411,7412001,741
2023-10-161,7401,7401,7401,7401001,740
2023-10-131,7401,7401,7401,7401001,740
2023-10-121,7401,7401,7401,7405001,740
2023-10-111,7451,7451,7451,7452001,745
2023-10-10---1,740-1,740
2023-10-061,7401,7401,7401,7401001,740
2023-10-05---1,750-1,750
2023-10-041,7371,7511,7371,7501,4001,750
2023-10-031,8041,8051,7501,7502,4001,750
2023-10-021,8001,8001,8001,8003001,800
2023-09-291,7421,7501,7421,7505001,750
2023-09-281,7641,7641,7511,7514001,751
2023-09-271,7841,8021,7841,7942,3001,794
2023-09-261,7821,7831,7601,7604001,760
2023-09-251,7501,7501,7501,7503001,750
2023-09-221,7451,7451,7451,7459001,745
2023-09-21---1,750-1,750
2023-09-201,7771,7771,7501,7504001,750
2023-09-191,7561,7801,7461,7469001,746
2023-09-151,7561,7571,7381,7561,6001,756
2023-09-141,7371,7371,7371,7371001,737
2023-09-131,7371,7571,7371,7578001,757
2023-09-121,7371,7371,7371,7372001,737
2023-09-111,7371,7371,7371,7379001,737
2023-09-081,7521,7521,7381,7384001,738
2023-09-071,7341,7441,7341,7377001,737
2023-09-061,7341,7351,7341,7352001,735
2023-09-051,7241,7291,7131,7141,0001,714
2023-09-041,6911,7271,6911,7275001,727
2023-09-01---1,689-1,689
2023-08-311,7011,7011,6891,6893001,689
2023-08-301,6761,7161,6761,7013001,701
2023-08-29---1,708-1,708
2023-08-281,7081,7081,7081,7083001,708
2023-08-25---1,708-1,708
2023-08-24---1,708-1,708
2023-08-231,6801,7281,6801,7084001,708
2023-08-22---1,672-1,672
2023-08-211,7111,7111,6721,6722001,672
2023-08-18---1,671-1,671
2023-08-171,7001,7001,6711,6711,5001,671
2023-08-161,6951,6951,6721,6721,5001,672
2023-08-151,6951,6961,6951,6961,1001,696
2023-08-141,7001,7011,7001,7014001,701
2023-08-101,7001,7011,7001,7016001,701
2023-08-091,7101,7101,7081,7101,4001,710
2023-08-081,7241,7241,7241,7243001,724
2023-08-071,7221,7241,7191,7194001,719
2023-08-041,7211,7211,7181,7183001,718
2023-08-031,7141,7141,7141,7141001,714
2023-08-021,7051,7141,7051,7141,9001,714
2023-08-011,7051,7051,7041,7041,4001,704
2023-07-311,7001,7041,7001,7048001,704
2023-07-281,7001,7001,7001,7003001,700
2023-07-271,6951,6951,6951,6952001,695
2023-07-26---1,694-1,694
2023-07-25---1,694-1,694
2023-07-241,7001,7001,6941,6944001,694
2023-07-21---1,695-1,695
2023-07-201,6901,6951,6901,6951,2001,695
2023-07-191,6891,6891,6891,6891001,689
2023-07-181,6791,6901,6791,6891,6001,689
2023-07-141,6791,6791,6791,6791001,679
2023-07-13---1,687-1,687
2023-07-121,6871,6871,6871,6871001,687
2023-07-11---1,687-1,687
2023-07-101,6901,6901,6871,6875001,687
2023-07-071,6881,6881,6881,6884001,688
2023-07-06---1,672-1,672
2023-07-05---1,672-1,672
2023-07-04---1,672-1,672
2023-07-031,6871,6871,6721,6724001,672
2023-06-301,6871,6871,6871,6871001,687
2023-06-29---1,669-1,669
2023-06-28---1,669-1,669
2023-06-271,6881,6881,6691,6691,0001,669
2023-06-261,6861,6861,6861,6863001,686
2023-06-231,6861,6861,6861,6862001,686
2023-06-221,6781,6861,6781,6866001,686
2023-06-211,6871,6871,6691,6692001,669
2023-06-20---1,687-1,687
2023-06-191,6701,6871,6701,6872001,687
2023-06-161,6701,6701,6701,6701001,670
2023-06-151,6691,6691,6691,6691001,669
2023-06-141,6811,6811,6631,6636001,663
2023-06-131,6811,6811,6601,6617001,661
2023-06-121,6601,6601,6601,6604001,660
2023-06-091,6601,6601,6601,6605001,660
2023-06-081,6671,6671,6641,6641,8001,664
2023-06-071,6751,7131,6631,6841,8001,684
2023-06-06---1,663-1,663
2023-06-051,6631,6631,6631,6634001,663
2023-06-021,6811,6811,6801,6803001,680
2023-06-011,7091,7091,6831,6834001,683
2023-05-311,7091,7091,6811,6817001,681
2023-05-301,7111,7131,6881,6881,7001,688
2023-05-291,6821,6821,6821,6822001,682
2023-05-26---1,681-1,681
2023-05-25---1,681-1,681
2023-05-241,6851,6851,6811,6811,6001,681
2023-05-231,7181,7181,7181,7181001,718
2023-05-22---1,719-1,719
2023-05-191,7191,7191,7191,7194001,719
2023-05-181,6901,6901,6871,6879001,687
2023-05-171,7201,7201,6901,6906001,690
2023-05-161,6911,7201,6911,7201,7001,720
2023-05-151,7171,7171,7051,7052001,705
2023-05-121,7171,7171,7171,7172001,717
2023-05-11---1,720-1,720
2023-05-101,7201,7301,7201,7203001,720
2023-05-091,7401,7401,6901,7201,4001,720
2023-05-081,7301,7401,7301,7408001,740
2023-05-021,7081,7301,6781,7301,1001,730
2023-05-011,6681,7081,6681,7081,0001,708
2023-04-281,6691,6691,6681,6685001,668
2023-04-271,6981,6981,6701,6706001,670
2023-04-261,7101,7101,7101,7103001,710
2023-04-251,7001,7101,6791,7103,3001,710
2023-04-241,6601,6601,6601,6604001,660
2023-04-211,6551,6741,6551,6554001,655
2023-04-201,6631,6631,6451,6454001,645
2023-04-191,6451,6501,6451,6503001,650
2023-04-181,6701,6701,6411,6411,0001,641
2023-04-171,6801,6801,6701,6702001,670
2023-04-141,6701,6811,6561,6816001,681
2023-04-131,6211,6711,6211,6711,3001,671
2023-04-121,6351,6351,6351,6351001,635
2023-04-11---1,636-1,636
2023-04-101,6531,6701,6361,6361,2001,636
2023-04-07---1,651-1,651
2023-04-06---1,651-1,651
2023-04-05---1,651-1,651
2023-04-041,6501,6511,6481,6511,1001,651
2023-04-031,6941,6941,6901,6902,0001,690
2023-03-311,6491,6971,6491,6942,1001,694
2023-03-301,6491,6501,6491,6492,8001,649
2023-03-291,6501,6501,6491,6504001,650
2023-03-281,6721,6721,6501,6641,6001,664
2023-03-271,6461,6721,6461,6721,2001,672
2023-03-241,6301,6301,6301,6304001,630
2023-03-231,6381,6381,6301,6307001,630
2023-03-221,6031,6031,6011,6012001,601
2023-03-201,6181,6181,6181,6183001,618
2023-03-171,6011,6011,6011,6012001,601
2023-03-161,6021,6021,6011,6018001,601
2023-03-151,6511,6511,6321,6323001,632
2023-03-141,7001,7001,6211,6391,7001,639
2023-03-131,6641,7001,6451,7001,3001,700
2023-03-101,6791,6791,6771,6771,2001,677
2023-03-091,6501,6501,6501,6501001,650
2023-03-081,6221,6491,6221,6491,2001,649
2023-03-071,6211,6311,6191,6192,5001,619
2023-03-061,6501,6611,6451,6612,2001,661
2023-03-03---1,650-1,650
2023-03-021,6321,6501,6321,6503,1001,650
2023-03-011,6351,6351,6321,6327001,632
2023-02-281,6241,6241,6231,6234001,623
2023-02-271,6191,6191,6081,6138001,613
2023-02-241,6001,6001,6001,6001001,600
2023-02-22---1,600-1,600
2023-02-21---1,600-1,600
2023-02-201,6001,6001,6001,6001001,600
2023-02-171,5991,6001,5991,6001,1001,600
2023-02-161,6001,6001,6001,6002001,600
2023-02-151,6011,6011,6011,6018001,601
2023-02-14---1,616-1,616
2023-02-131,6151,6161,6071,6161,1001,616
2023-02-10---1,615-1,615
2023-02-09---1,615-1,615
2023-02-081,6151,6151,6151,6155001,615
2023-02-07---1,615-1,615
2023-02-06---1,615-1,615
2023-02-031,6151,6151,6151,6152001,615
2023-02-021,6011,6161,6011,6166001,616
2023-02-01---1,600-1,600
2023-01-31---1,600-1,600
2023-01-30---1,600-1,600
2023-01-271,6001,6001,6001,6001,1001,600
2023-01-261,6151,6151,6011,6016001,601
2023-01-251,6141,6151,6141,6154001,615
2023-01-241,5901,5901,5901,5901001,590
2023-01-23---1,587-1,587
2023-01-201,5871,5871,5871,5871001,587
2023-01-191,6001,6001,6001,6002001,600
2023-01-181,6001,6061,6001,6061,1001,606
2023-01-17---1,601-1,601
2023-01-16---1,601-1,601
2023-01-13---1,601-1,601
2023-01-121,6011,6011,6011,6011001,601
2023-01-11---1,600-1,600
2023-01-101,6001,6031,5991,6001,1001,600
2023-01-06---1,600-1,600
2023-01-051,6001,6001,5901,6002,0001,600
2023-01-04---1,601-1,601

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