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 |
|---|---|---|---|---|---|
| 2024/04/19 | 2,025 | 2,040 | 1,950 | 2,002 | 5,600 |
| 2024/04/16 | 2,039 | 2,059 | 2,039 | 2,059 | 3,100 |
| 2024/04/15 | 2,059 | 2,059 | 2,039 | 2,039 | 3,500 |
| 2024/04/12 | 2,070 | 2,070 | 2,060 | 2,060 | 300 |
| 2024/04/11 | 2,079 | 2,079 | 2,079 | 2,079 | 200 |
| 2024/04/08 | 2,070 | 2,109 | 2,041 | 2,081 | 600 |
| 2024/04/05 | 2,055 | 2,063 | 2,055 | 2,063 | 1,500 |
| 2024/04/04 | 2,122 | 2,122 | 2,036 | 2,036 | 300 |
| 2024/04/03 | 2,128 | 2,128 | 2,118 | 2,118 | 300 |
| 2024/04/02 | 2,030 | 2,159 | 2,028 | 2,138 | 2,300 |
| 2024/04/01 | 1,985 | 2,030 | 1,985 | 2,030 | 1,300 |
| 2024/03/29 | 2,019 | 2,029 | 1,996 | 1,996 | 1,100 |
| 2024/03/28 | 1,983 | 2,040 | 1,983 | 2,019 | 900 |
| 2024/03/27 | 2,032 | 2,032 | 2,019 | 2,031 | 2,400 |
| 2024/03/26 | 2,035 | 2,035 | 2,020 | 2,020 | 1,600 |
| 2024/03/25 | 2,037 | 2,050 | 2,035 | 2,035 | 3,200 |
| 2024/03/22 | 1,992 | 2,040 | 1,992 | 2,015 | 4,100 |
| 2024/03/21 | 1,967 | 1,993 | 1,950 | 1,992 | 2,900 |
| 2024/03/19 | 1,998 | 1,999 | 1,957 | 1,967 | 3,300 |
| 2024/03/18 | 1,994 | 1,999 | 1,990 | 1,999 | 2,600 |
| 2024/03/15 | 1,998 | 1,998 | 1,966 | 1,990 | 3,300 |
| 2024/03/14 | 1,951 | 2,000 | 1,949 | 1,988 | 5,800 |
| 2024/03/13 | 1,921 | 1,947 | 1,920 | 1,947 | 2,700 |
| 2024/03/12 | 1,910 | 1,929 | 1,909 | 1,929 | 2,200 |
| 2024/03/11 | 1,904 | 1,927 | 1,901 | 1,910 | 1,900 |
| 2024/03/08 | 1,921 | 1,921 | 1,891 | 1,896 | 2,200 |
| 2024/03/07 | 1,880 | 1,920 | 1,880 | 1,919 | 900 |
| 2024/03/06 | 1,890 | 1,920 | 1,854 | 1,855 | 900 |
| 2024/03/05 | 1,894 | 1,894 | 1,880 | 1,880 | 400 |
| 2024/03/04 | 1,895 | 1,895 | 1,895 | 1,895 | 400 |
| 2024/03/01 | 1,937 | 1,937 | 1,889 | 1,890 | 800 |
| 2024/02/29 | 1,910 | 1,910 | 1,905 | 1,905 | 300 |
| 2024/02/28 | 1,912 | 1,943 | 1,911 | 1,912 | 1,000 |
| 2024/02/27 | 1,950 | 1,950 | 1,900 | 1,950 | 2,400 |
| 2024/02/26 | 1,876 | 1,950 | 1,876 | 1,950 | 10,400 |
| 2024/02/22 | 1,823 | 1,840 | 1,819 | 1,819 | 1,700 |
| 2024/02/21 | 1,845 | 1,849 | 1,840 | 1,840 | 300 |
| 2024/02/19 | 1,836 | 1,850 | 1,836 | 1,848 | 500 |
| 2024/02/16 | 1,850 | 1,850 | 1,830 | 1,830 | 1,300 |
| 2024/02/15 | 1,850 | 1,851 | 1,850 | 1,850 | 1,300 |
| 2024/02/14 | 1,850 | 1,864 | 1,849 | 1,850 | 2,800 |
| 2024/02/09 | 1,850 | 1,850 | 1,850 | 1,850 | 300 |
| 2024/02/08 | 1,859 | 1,859 | 1,840 | 1,859 | 1,700 |
| 2024/02/07 | 1,879 | 1,879 | 1,850 | 1,860 | 2,200 |
| 2024/02/06 | 1,855 | 1,855 | 1,855 | 1,855 | 1,100 |
| 2024/02/05 | 1,881 | 1,881 | 1,851 | 1,852 | 1,500 |
| 2024/02/02 | 1,899 | 1,900 | 1,870 | 1,898 | 3,100 |
| 2024/02/01 | 1,850 | 1,880 | 1,849 | 1,873 | 1,600 |
| 2024/01/31 | 1,850 | 1,850 | 1,823 | 1,850 | 800 |
| 2024/01/30 | 1,885 | 1,885 | 1,850 | 1,850 | 600 |
| 2024/01/29 | 1,877 | 1,879 | 1,818 | 1,818 | 2,700 |
| 2024/01/26 | 1,904 | 1,904 | 1,900 | 1,900 | 600 |
| 2024/01/25 | 1,904 | 1,904 | 1,904 | 1,904 | 100 |
| 2024/01/24 | 1,883 | 1,905 | 1,883 | 1,905 | 1,100 |
| 2024/01/23 | 1,910 | 1,910 | 1,901 | 1,901 | 400 |
| 2024/01/22 | 1,906 | 1,908 | 1,906 | 1,908 | 500 |
| 2024/01/19 | 1,901 | 1,907 | 1,883 | 1,905 | 500 |
| 2024/01/18 | 1,878 | 1,901 | 1,878 | 1,900 | 1,300 |
| 2024/01/17 | 1,900 | 1,900 | 1,899 | 1,900 | 2,200 |
| 2024/01/16 | 1,880 | 1,881 | 1,874 | 1,874 | 500 |
| 2024/01/12 | 1,846 | 1,885 | 1,846 | 1,879 | 1,000 |
| 2024/01/11 | 1,859 | 1,886 | 1,849 | 1,865 | 1,000 |
| 2024/01/10 | 1,835 | 1,864 | 1,835 | 1,862 | 500 |
| 2024/01/09 | 1,825 | 1,865 | 1,825 | 1,831 | 2,600 |
| 2024/01/05 | 1,830 | 1,830 | 1,790 | 1,824 | 500 |
| 2024/01/04 | 1,811 | 1,828 | 1,797 | 1,797 | 800 |
| 2023/12/29 | 1,796 | 1,796 | 1,781 | 1,796 | 500 |
| 2023/12/28 | 1,780 | 1,796 | 1,780 | 1,796 | 200 |
| 2023/12/27 | 1,794 | 1,807 | 1,780 | 1,796 | 1,500 |
| 2023/12/26 | 1,768 | 1,814 | 1,767 | 1,767 | 1,800 |
| 2023/12/25 | 1,751 | 1,768 | 1,750 | 1,768 | 800 |
| 2023/12/22 | 1,751 | 1,751 | 1,750 | 1,750 | 300 |
| 2023/12/21 | 1,746 | 1,765 | 1,745 | 1,750 | 2,600 |
| 2023/12/19 | 1,745 | 1,745 | 1,745 | 1,745 | 100 |
| 2023/12/18 | 1,759 | 1,760 | 1,750 | 1,750 | 700 |
| 2023/12/15 | 1,759 | 1,762 | 1,752 | 1,752 | 400 |
| 2023/12/14 | 1,764 | 1,764 | 1,750 | 1,750 | 6,200 |
| 2023/12/13 | 1,764 | 1,767 | 1,752 | 1,764 | 3,900 |
| 2023/12/12 | 1,800 | 1,823 | 1,800 | 1,823 | 200 |
| 2023/12/11 | 1,755 | 1,777 | 1,737 | 1,777 | 1,600 |
| 2023/12/08 | 1,750 | 1,755 | 1,745 | 1,745 | 1,200 |
| 2023/12/07 | 1,779 | 1,779 | 1,777 | 1,778 | 800 |
| 2023/11/30 | 1,751 | 1,767 | 1,744 | 1,745 | 4,100 |
| 2023/11/29 | 1,763 | 1,763 | 1,763 | 1,763 | 1,000 |
| 2023/11/27 | 1,770 | 1,770 | 1,753 | 1,769 | 1,500 |
| 2023/11/24 | 1,752 | 1,780 | 1,752 | 1,780 | 500 |
| 2023/11/22 | 1,780 | 1,780 | 1,779 | 1,780 | 1,600 |
| 2023/11/21 | 1,780 | 1,780 | 1,780 | 1,780 | 300 |
| 2023/11/20 | 1,781 | 1,781 | 1,780 | 1,780 | 600 |
| 2023/11/17 | 1,785 | 1,834 | 1,780 | 1,782 | 1,400 |
| 2023/11/16 | 1,786 | 1,786 | 1,780 | 1,785 | 500 |
| 2023/11/15 | 1,788 | 1,788 | 1,788 | 1,788 | 200 |
| 2023/11/14 | 1,818 | 1,818 | 1,780 | 1,780 | 300 |
| 2023/11/10 | 1,800 | 1,810 | 1,780 | 1,810 | 1,600 |
| 2023/11/09 | 1,798 | 1,798 | 1,798 | 1,798 | 100 |
| 2023/11/08 | 1,800 | 1,800 | 1,791 | 1,791 | 500 |
| 2023/11/06 | 1,896 | 1,896 | 1,801 | 1,824 | 2,600 |
| 2023/11/02 | 1,765 | 1,845 | 1,760 | 1,845 | 2,900 |
| 2023/11/01 | 1,749 | 1,749 | 1,738 | 1,740 | 1,200 |
| 2023/10/31 | 1,740 | 1,740 | 1,738 | 1,740 | 400 |
| 2023/10/30 | 1,787 | 1,787 | 1,740 | 1,740 | 1,000 |
| 2023/10/27 | 1,750 | 1,787 | 1,750 | 1,787 | 200 |
| 2023/10/26 | 1,737 | 1,737 | 1,737 | 1,737 | 200 |
| 2023/10/24 | 1,737 | 1,737 | 1,737 | 1,737 | 2,300 |
| 2023/10/19 | 1,751 | 1,751 | 1,751 | 1,751 | 100 |
| 2023/10/18 | 1,741 | 1,750 | 1,741 | 1,750 | 42,400 |
| 2023/10/17 | 1,741 | 1,741 | 1,741 | 1,741 | 200 |
| 2023/10/16 | 1,740 | 1,740 | 1,740 | 1,740 | 100 |
| 2023/10/13 | 1,740 | 1,740 | 1,740 | 1,740 | 100 |
| 2023/10/12 | 1,740 | 1,740 | 1,740 | 1,740 | 500 |
| 2023/10/11 | 1,745 | 1,745 | 1,745 | 1,745 | 200 |
| 2023/10/06 | 1,740 | 1,740 | 1,740 | 1,740 | 100 |
| 2023/10/04 | 1,737 | 1,751 | 1,737 | 1,750 | 1,400 |
| 2023/10/03 | 1,804 | 1,805 | 1,750 | 1,750 | 2,400 |
| 2023/10/02 | 1,800 | 1,800 | 1,800 | 1,800 | 300 |
| 2023/09/29 | 1,742 | 1,750 | 1,742 | 1,750 | 500 |
| 2023/09/28 | 1,764 | 1,764 | 1,751 | 1,751 | 400 |
| 2023/09/27 | 1,784 | 1,802 | 1,784 | 1,794 | 2,300 |
| 2023/09/26 | 1,782 | 1,783 | 1,760 | 1,760 | 400 |
| 2023/09/25 | 1,750 | 1,750 | 1,750 | 1,750 | 300 |
| 2023/09/22 | 1,745 | 1,745 | 1,745 | 1,745 | 900 |
| 2023/09/20 | 1,777 | 1,777 | 1,750 | 1,750 | 400 |
| 2023/09/19 | 1,756 | 1,780 | 1,746 | 1,746 | 900 |
| 2023/09/15 | 1,756 | 1,757 | 1,738 | 1,756 | 1,600 |
| 2023/09/14 | 1,737 | 1,737 | 1,737 | 1,737 | 100 |
| 2023/09/13 | 1,737 | 1,757 | 1,737 | 1,757 | 800 |
| 2023/09/12 | 1,737 | 1,737 | 1,737 | 1,737 | 200 |
| 2023/09/11 | 1,737 | 1,737 | 1,737 | 1,737 | 900 |
| 2023/09/08 | 1,752 | 1,752 | 1,738 | 1,738 | 400 |
| 2023/09/07 | 1,734 | 1,744 | 1,734 | 1,737 | 700 |
| 2023/09/06 | 1,734 | 1,735 | 1,734 | 1,735 | 200 |
| 2023/09/05 | 1,724 | 1,729 | 1,713 | 1,714 | 1,000 |
| 2023/09/04 | 1,691 | 1,727 | 1,691 | 1,727 | 500 |
| 2023/08/31 | 1,701 | 1,701 | 1,689 | 1,689 | 300 |
| 2023/08/30 | 1,676 | 1,716 | 1,676 | 1,701 | 300 |
| 2023/08/28 | 1,708 | 1,708 | 1,708 | 1,708 | 300 |
| 2023/08/23 | 1,680 | 1,728 | 1,680 | 1,708 | 400 |
| 2023/08/21 | 1,711 | 1,711 | 1,672 | 1,672 | 200 |
| 2023/08/17 | 1,700 | 1,700 | 1,671 | 1,671 | 1,500 |
| 2023/08/16 | 1,695 | 1,695 | 1,672 | 1,672 | 1,500 |
| 2023/08/15 | 1,695 | 1,696 | 1,695 | 1,696 | 1,100 |
| 2023/08/14 | 1,700 | 1,701 | 1,700 | 1,701 | 400 |
| 2023/08/10 | 1,700 | 1,701 | 1,700 | 1,701 | 600 |
| 2023/08/09 | 1,710 | 1,710 | 1,708 | 1,710 | 1,400 |
| 2023/08/08 | 1,724 | 1,724 | 1,724 | 1,724 | 300 |
| 2023/08/07 | 1,722 | 1,724 | 1,719 | 1,719 | 400 |
| 2023/08/04 | 1,721 | 1,721 | 1,718 | 1,718 | 300 |
| 2023/08/03 | 1,714 | 1,714 | 1,714 | 1,714 | 100 |
| 2023/08/02 | 1,705 | 1,714 | 1,705 | 1,714 | 1,900 |
| 2023/08/01 | 1,705 | 1,705 | 1,704 | 1,704 | 1,400 |
| 2023/07/31 | 1,700 | 1,704 | 1,700 | 1,704 | 800 |
| 2023/07/28 | 1,700 | 1,700 | 1,700 | 1,700 | 300 |
| 2023/07/27 | 1,695 | 1,695 | 1,695 | 1,695 | 200 |
| 2023/07/24 | 1,700 | 1,700 | 1,694 | 1,694 | 400 |
| 2023/07/20 | 1,690 | 1,695 | 1,690 | 1,695 | 1,200 |
| 2023/07/19 | 1,689 | 1,689 | 1,689 | 1,689 | 100 |
| 2023/07/18 | 1,679 | 1,690 | 1,679 | 1,689 | 1,600 |
| 2023/07/14 | 1,679 | 1,679 | 1,679 | 1,679 | 100 |
| 2023/07/12 | 1,687 | 1,687 | 1,687 | 1,687 | 100 |
| 2023/07/10 | 1,690 | 1,690 | 1,687 | 1,687 | 500 |
| 2023/07/07 | 1,688 | 1,688 | 1,688 | 1,688 | 400 |
| 2023/07/03 | 1,687 | 1,687 | 1,672 | 1,672 | 400 |
| 2023/06/30 | 1,687 | 1,687 | 1,687 | 1,687 | 100 |
| 2023/06/27 | 1,688 | 1,688 | 1,669 | 1,669 | 1,000 |
| 2023/06/26 | 1,686 | 1,686 | 1,686 | 1,686 | 300 |
| 2023/06/23 | 1,686 | 1,686 | 1,686 | 1,686 | 200 |
| 2023/06/22 | 1,678 | 1,686 | 1,678 | 1,686 | 600 |
| 2023/06/21 | 1,687 | 1,687 | 1,669 | 1,669 | 200 |
| 2023/06/19 | 1,670 | 1,687 | 1,670 | 1,687 | 200 |
| 2023/06/16 | 1,670 | 1,670 | 1,670 | 1,670 | 100 |
| 2023/06/15 | 1,669 | 1,669 | 1,669 | 1,669 | 100 |
| 2023/06/14 | 1,681 | 1,681 | 1,663 | 1,663 | 600 |
| 2023/06/13 | 1,681 | 1,681 | 1,660 | 1,661 | 700 |
| 2023/06/12 | 1,660 | 1,660 | 1,660 | 1,660 | 400 |
| 2023/06/09 | 1,660 | 1,660 | 1,660 | 1,660 | 500 |
| 2023/06/08 | 1,667 | 1,667 | 1,664 | 1,664 | 1,800 |
| 2023/06/07 | 1,675 | 1,713 | 1,663 | 1,684 | 1,800 |
| 2023/06/05 | 1,663 | 1,663 | 1,663 | 1,663 | 400 |
| 2023/06/02 | 1,681 | 1,681 | 1,680 | 1,680 | 300 |
| 2023/06/01 | 1,709 | 1,709 | 1,683 | 1,683 | 400 |
| 2023/05/31 | 1,709 | 1,709 | 1,681 | 1,681 | 700 |
| 2023/05/30 | 1,711 | 1,713 | 1,688 | 1,688 | 1,700 |
| 2023/05/29 | 1,682 | 1,682 | 1,682 | 1,682 | 200 |
| 2023/05/24 | 1,685 | 1,685 | 1,681 | 1,681 | 1,600 |
| 2023/05/23 | 1,718 | 1,718 | 1,718 | 1,718 | 100 |
| 2023/05/19 | 1,719 | 1,719 | 1,719 | 1,719 | 400 |
| 2023/05/18 | 1,690 | 1,690 | 1,687 | 1,687 | 900 |
| 2023/05/17 | 1,720 | 1,720 | 1,690 | 1,690 | 600 |
| 2023/05/16 | 1,691 | 1,720 | 1,691 | 1,720 | 1,700 |
| 2023/05/15 | 1,717 | 1,717 | 1,705 | 1,705 | 200 |
| 2023/05/12 | 1,717 | 1,717 | 1,717 | 1,717 | 200 |
| 2023/05/10 | 1,720 | 1,730 | 1,720 | 1,720 | 300 |
| 2023/05/09 | 1,740 | 1,740 | 1,690 | 1,720 | 1,400 |
| 2023/05/08 | 1,730 | 1,740 | 1,730 | 1,740 | 800 |
| 2023/05/02 | 1,708 | 1,730 | 1,678 | 1,730 | 1,100 |
| 2023/05/01 | 1,668 | 1,708 | 1,668 | 1,708 | 1,000 |
| 2023/04/28 | 1,669 | 1,669 | 1,668 | 1,668 | 500 |
| 2023/04/27 | 1,698 | 1,698 | 1,670 | 1,670 | 600 |
| 2023/04/26 | 1,710 | 1,710 | 1,710 | 1,710 | 300 |
| 2023/04/25 | 1,700 | 1,710 | 1,679 | 1,710 | 3,300 |