佐藤食品工業(2814)の株価時系列情報
佐藤食品工業(2814)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1991/12/27 | 1,519 | 1,519 | 1,499 | 1,499 | 2,001 |
| 1991/12/26 | 1,519 | 1,529 | 1,519 | 1,529 | 2,001 |
| 1991/12/25 | 1,519 | 1,519 | 1,519 | 1,519 | 1,001 |
| 1991/12/20 | 1,499 | 1,529 | 1,499 | 1,529 | 2,001 |
| 1991/12/19 | 1,499 | 1,499 | 1,499 | 1,499 | 3,002 |
| 1991/12/18 | 1,509 | 1,509 | 1,509 | 1,509 | 4,003 |
| 1991/12/17 | 1,509 | 1,509 | 1,509 | 1,509 | 2,001 |
| 1991/12/16 | 1,589 | 1,589 | 1,499 | 1,499 | 8,006 |
| 1991/12/13 | 1,519 | 1,589 | 1,519 | 1,589 | 3,002 |
| 1991/12/12 | 1,489 | 1,519 | 1,489 | 1,519 | 4,003 |
| 1991/12/11 | 1,469 | 1,489 | 1,469 | 1,489 | 2,001 |
| 1991/12/09 | 1,459 | 1,459 | 1,459 | 1,459 | 2,001 |
| 1991/12/06 | 1,459 | 1,459 | 1,449 | 1,449 | 2,001 |
| 1991/12/04 | 1,409 | 1,499 | 1,409 | 1,499 | 3,002 |
| 1991/12/03 | 1,409 | 1,409 | 1,409 | 1,409 | 3,002 |
| 1991/12/02 | 1,429 | 1,429 | 1,409 | 1,409 | 2,001 |
| 1991/11/29 | 1,409 | 1,409 | 1,409 | 1,409 | 3,002 |
| 1991/11/28 | 1,409 | 1,409 | 1,409 | 1,409 | 2,001 |
| 1991/11/27 | 1,399 | 1,399 | 1,399 | 1,399 | 3,002 |
| 1991/11/26 | 1,399 | 1,399 | 1,399 | 1,399 | 6,004 |
| 1991/11/08 | 2,298 | 2,298 | 2,298 | 2,298 | 1,001 |
| 1991/11/07 | 2,358 | 2,358 | 2,358 | 2,358 | 1,001 |
| 1991/10/23 | 0 | 2,668 | 2,568 | 2,668 | 2,001 |
| 1991/10/18 | 0 | 2,798 | 2,798 | 2,798 | 1,001 |
| 1991/10/16 | 0 | 2,798 | 2,798 | 2,798 | 1,001 |
| 1991/10/15 | 0 | 2,998 | 2,998 | 2,998 | 2,001 |
| 1991/10/14 | 0 | 2,998 | 2,998 | 2,998 | 1,001 |
| 1991/10/04 | 0 | 2,878 | 2,878 | 2,878 | 1,001 |
| 1991/09/26 | 0 | 3,118 | 3,118 | 3,118 | 4,003 |
| 1991/09/25 | 0 | 3,128 | 3,128 | 3,128 | 1,001 |
| 1991/09/25 | 1 -> 1.30 分割 | ||||
| 1991/09/24 | 0 | 3,997 | 3,797 | 3,797 | 16,011 |
| 1991/09/20 | 0 | 4,097 | 3,997 | 3,997 | 10,007 |
| 1991/09/19 | 0 | 3,997 | 3,897 | 3,997 | 5,004 |
| 1991/09/18 | 0 | 4,107 | 3,997 | 3,997 | 8,006 |
| 1991/09/17 | 0 | 4,247 | 4,247 | 4,247 | 1,001 |
| 1991/09/13 | 0 | 4,247 | 4,197 | 4,247 | 3,002 |
| 1991/09/12 | 0 | 4,297 | 4,297 | 4,297 | 2,001 |
| 1991/09/11 | 0 | 4,497 | 4,497 | 4,497 | 2,001 |
| 1991/09/10 | 0 | 4,597 | 4,597 | 4,597 | 2,001 |
| 1991/09/06 | 0 | 4,197 | 4,097 | 4,097 | 3,002 |
| 1991/09/05 | 0 | 4,297 | 4,297 | 4,297 | 1,001 |
| 1991/09/04 | 0 | 4,347 | 4,297 | 4,347 | 2,001 |
| 1991/09/03 | 0 | 4,547 | 4,547 | 4,547 | 2,001 |
| 1991/09/02 | 0 | 4,597 | 4,597 | 4,597 | 2,001 |
| 1991/08/30 | 0 | 4,597 | 4,497 | 4,597 | 3,002 |
| 1991/08/29 | 0 | 4,597 | 4,597 | 4,597 | 4,003 |
| 1991/08/28 | 0 | 4,597 | 4,597 | 4,597 | 3,002 |
| 1991/08/27 | 0 | 4,687 | 4,587 | 4,687 | 4,003 |
| 1991/08/26 | 0 | 4,797 | 4,787 | 4,787 | 2,001 |
| 1991/08/16 | 0 | 4,817 | 4,817 | 4,817 | 1,001 |
| 1991/08/15 | 0 | 4,597 | 4,597 | 4,597 | 1,001 |
| 1991/08/13 | 0 | 4,587 | 4,497 | 4,497 | 4,003 |
| 1991/08/12 | 0 | 4,797 | 4,797 | 4,797 | 1,001 |
| 1991/08/09 | 0 | 5,006 | 4,986 | 4,996 | 4,003 |
| 1991/08/08 | 0 | 5,016 | 4,956 | 5,016 | 2,001 |
| 1991/08/07 | 0 | 5,036 | 5,006 | 5,016 | 10,007 |
| 1991/08/06 | 0 | 5,076 | 4,996 | 4,996 | 18,013 |
| 1991/08/05 | 0 | 4,986 | 4,807 | 4,807 | 2,001 |
| 1991/08/02 | 0 | 4,986 | 4,897 | 4,976 | 12,009 |
| 1991/07/30 | 0 | 4,986 | 4,797 | 4,797 | 4,003 |
| 1991/07/29 | 0 | 5,006 | 5,006 | 5,006 | 1,001 |
| 1991/07/26 | 0 | 4,976 | 4,817 | 4,906 | 12,009 |
| 1991/07/24 | 0 | 4,797 | 4,597 | 4,597 | 6,004 |
| 1991/07/23 | 0 | 4,707 | 4,567 | 4,707 | 7,005 |
| 1991/07/22 | 0 | 4,497 | 4,467 | 4,467 | 3,002 |
| 1991/07/19 | 0 | 4,497 | 4,497 | 4,497 | 1,001 |
| 1991/07/18 | 0 | 4,597 | 4,597 | 4,597 | 1,001 |
| 1991/07/17 | 0 | 4,757 | 4,477 | 4,707 | 7,005 |
| 1991/07/16 | 0 | 4,517 | 4,477 | 4,477 | 6,004 |
| 1991/07/15 | 0 | 4,507 | 4,467 | 4,467 | 2,001 |
| 1991/07/12 | 0 | 4,517 | 4,447 | 4,447 | 3,002 |
| 1991/07/11 | 0 | 4,817 | 4,817 | 4,817 | 1,001 |
| 1991/07/09 | 0 | 4,497 | 4,317 | 4,397 | 13,009 |
| 1991/07/08 | 0 | 4,577 | 4,397 | 4,397 | 13,009 |
| 1991/07/05 | 0 | 4,597 | 4,597 | 4,597 | 2,001 |
| 1991/07/04 | 0 | 4,757 | 4,647 | 4,647 | 8,006 |
| 1991/07/03 | 0 | 4,797 | 4,747 | 4,747 | 10,007 |
| 1991/07/02 | 0 | 4,747 | 4,737 | 4,747 | 4,003 |
| 1991/07/01 | 0 | 4,747 | 4,737 | 4,737 | 4,003 |
| 1991/06/28 | 0 | 4,747 | 4,697 | 4,727 | 10,007 |
| 1991/06/27 | 0 | 4,697 | 4,697 | 4,697 | 2,001 |
| 1991/06/26 | 0 | 4,877 | 4,797 | 4,797 | 5,004 |
| 1991/06/25 | 0 | 4,996 | 4,946 | 4,976 | 4,003 |
| 1991/06/24 | 0 | 4,996 | 4,976 | 4,976 | 2,001 |
| 1991/06/21 | 0 | 5,096 | 4,897 | 5,076 | 18,013 |
| 1991/06/20 | 0 | 4,797 | 4,447 | 4,797 | 8,006 |
| 1991/06/19 | 0 | 4,497 | 4,297 | 4,427 | 14,010 |
| 1991/06/18 | 0 | 4,647 | 4,497 | 4,497 | 13,009 |
| 1991/06/17 | 0 | 4,797 | 4,797 | 4,797 | 4,003 |
| 1991/06/14 | 0 | 4,837 | 4,797 | 4,797 | 3,002 |
| 1991/06/13 | 0 | 4,996 | 4,737 | 4,737 | 7,005 |
| 1991/06/12 | 0 | 4,946 | 4,797 | 4,946 | 11,008 |
| 1991/06/11 | 0 | 4,897 | 4,897 | 4,897 | 5,004 |
| 1991/06/10 | 0 | 4,906 | 4,897 | 4,897 | 6,004 |
| 1991/06/07 | 0 | 4,946 | 4,897 | 4,897 | 5,004 |
| 1991/06/06 | 0 | 5,056 | 4,946 | 4,946 | 8,006 |
| 1991/06/05 | 0 | 5,146 | 5,046 | 5,046 | 15,011 |
| 1991/06/04 | 0 | 5,196 | 5,096 | 5,146 | 11,008 |
| 1991/06/03 | 0 | 5,196 | 5,096 | 5,096 | 7,005 |
| 1991/05/31 | 0 | 5,176 | 5,086 | 5,096 | 16,011 |
| 1991/05/30 | 0 | 5,216 | 5,096 | 5,096 | 13,009 |
| 1991/05/29 | 0 | 5,296 | 5,006 | 5,196 | 46,033 |
| 1991/05/28 | 0 | 4,847 | 4,397 | 4,847 | 21,015 |
| 1991/05/27 | 0 | 4,547 | 4,297 | 4,347 | 13,009 |
| 1991/05/24 | 0 | 4,817 | 4,697 | 4,797 | 10,007 |
| 1991/05/23 | 0 | 4,847 | 4,797 | 4,807 | 9,006 |
| 1991/05/22 | 0 | 4,807 | 4,797 | 4,797 | 12,009 |
| 1991/05/21 | 0 | 5,246 | 4,996 | 4,996 | 3,002 |
| 1991/05/20 | 0 | 5,456 | 5,346 | 5,346 | 14,010 |
| 1991/05/17 | 0 | 5,466 | 5,416 | 5,436 | 12,009 |
| 1991/05/16 | 0 | 5,466 | 5,346 | 5,466 | 13,009 |
| 1991/05/15 | 0 | 5,596 | 5,446 | 5,446 | 11,008 |
| 1991/05/14 | 0 | 5,596 | 5,496 | 5,546 | 19,014 |
| 1991/05/13 | 0 | 5,526 | 5,446 | 5,496 | 25,018 |
| 1991/05/10 | 0 | 5,726 | 5,526 | 5,696 | 40,029 |
| 1991/05/09 | 0 | 5,996 | 5,696 | 5,706 | 61,044 |
| 1991/05/08 | 0 | 6,286 | 5,896 | 5,986 | 39,028 |
| 1991/05/07 | 0 | 6,405 | 6,196 | 6,325 | 56,040 |
| 1991/05/02 | 0 | 6,705 | 6,296 | 6,296 | 133,095 |
| 1991/05/01 | 0 | 6,695 | 6,296 | 6,635 | 376,268 |
| 1991/04/30 | 0 | 6,495 | 6,495 | 6,495 | 600,428 |