サトウ食品(2923)の株価時系列情報
サトウ食品(2923)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 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 2007/12/25 | 1,201 | 1,350 | 1,201 | 1,350 | 2,000 |
| 2007/12/20 | 1,170 | 1,200 | 1,170 | 1,200 | 2,000 |
| 2007/12/19 | 1,250 | 1,250 | 1,170 | 1,170 | 4,000 |
| 2007/12/18 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 2007/12/12 | 1,173 | 1,173 | 1,173 | 1,173 | 1,000 |
| 2007/11/28 | 1,191 | 1,191 | 1,191 | 1,191 | 1,000 |
| 2007/11/19 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 |
| 2007/11/16 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 |
| 2007/11/13 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 2007/11/06 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 |
| 2007/10/29 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 |
| 2007/10/26 | 1,250 | 1,250 | 1,230 | 1,250 | 3,000 |
| 2007/10/25 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 |
| 2007/10/24 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 |
| 2007/10/22 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 |
| 2007/10/18 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 |
| 2007/10/16 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 |
| 2007/10/12 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 |
| 2007/10/11 | 1,345 | 1,345 | 1,345 | 1,345 | 1,000 |
| 2007/10/04 | 1,345 | 1,345 | 1,345 | 1,345 | 1,000 |
| 2007/10/02 | 1,345 | 1,345 | 1,345 | 1,345 | 1,000 |
| 2007/10/01 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 |
| 2007/09/28 | 1,309 | 1,309 | 1,300 | 1,300 | 2,000 |
| 2007/09/27 | 1,309 | 1,309 | 1,309 | 1,309 | 1,000 |
| 2007/09/26 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
| 2007/09/25 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
| 2007/09/19 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 |
| 2007/09/12 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 |
| 2007/09/04 | 1,274 | 1,274 | 1,250 | 1,250 | 2,000 |
| 2007/08/28 | 1,230 | 1,230 | 1,230 | 1,230 | 5,000 |
| 2007/08/27 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 2007/08/16 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 |
| 2007/08/15 | 1,160 | 1,170 | 1,160 | 1,170 | 2,000 |
| 2007/08/09 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 2007/07/31 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 2007/07/24 | 1,268 | 1,268 | 1,268 | 1,268 | 2,000 |
| 2007/07/17 | 1,268 | 1,268 | 1,268 | 1,268 | 2,000 |
| 2007/07/09 | 1,269 | 1,269 | 1,269 | 1,269 | 1,000 |
| 2007/07/02 | 1,271 | 1,271 | 1,271 | 1,271 | 1,000 |
| 2007/06/25 | 1,291 | 1,291 | 1,251 | 1,251 | 2,000 |
| 2007/06/19 | 1,291 | 1,291 | 1,291 | 1,291 | 1,000 |
| 2007/06/18 | 1,266 | 1,266 | 1,266 | 1,266 | 3,000 |
| 2007/06/15 | 1,266 | 1,266 | 1,266 | 1,266 | 2,000 |
| 2007/06/14 | 1,304 | 1,304 | 1,266 | 1,266 | 2,000 |
| 2007/06/07 | 1,321 | 1,321 | 1,321 | 1,321 | 1,000 |
| 2007/05/31 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 |
| 2007/05/17 | 1,326 | 1,326 | 1,326 | 1,326 | 1,000 |
| 2007/05/15 | 1,368 | 1,378 | 1,368 | 1,378 | 3,000 |
| 2007/05/14 | 1,330 | 1,368 | 1,330 | 1,368 | 2,000 |
| 2007/05/11 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 |
| 2007/05/10 | 1,329 | 1,329 | 1,329 | 1,329 | 1,000 |
| 2007/04/25 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 2007/04/16 | 1,391 | 1,398 | 1,391 | 1,398 | 3,000 |
| 2007/04/03 | 1,396 | 1,396 | 1,336 | 1,391 | 7,000 |
| 2007/03/29 | 1,350 | 1,350 | 1,344 | 1,344 | 2,000 |
| 2007/03/26 | 1,339 | 1,400 | 1,339 | 1,399 | 3,000 |
| 2007/03/22 | 1,399 | 1,399 | 1,399 | 1,399 | 1,000 |
| 2007/03/19 | 1,359 | 1,359 | 1,359 | 1,359 | 1,000 |
| 2007/03/16 | 1,399 | 1,399 | 1,399 | 1,399 | 2,000 |
| 2007/03/15 | 1,398 | 1,399 | 1,398 | 1,399 | 4,000 |
| 2007/03/14 | 1,399 | 1,399 | 1,399 | 1,399 | 2,000 |
| 2007/03/13 | 1,398 | 1,398 | 1,398 | 1,398 | 1,000 |
| 2007/03/12 | 1,398 | 1,398 | 1,398 | 1,398 | 2,000 |
| 2007/02/22 | 1,356 | 1,356 | 1,356 | 1,356 | 1,000 |
| 2007/02/20 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 |
| 2007/02/19 | 1,340 | 1,341 | 1,340 | 1,341 | 2,000 |
| 2007/02/16 | 1,335 | 1,351 | 1,335 | 1,351 | 2,000 |
| 2007/02/15 | 1,335 | 1,335 | 1,335 | 1,335 | 2,000 |
| 2007/02/13 | 1,335 | 1,335 | 1,335 | 1,335 | 1,000 |
| 2007/02/09 | 1,316 | 1,316 | 1,316 | 1,316 | 2,000 |
| 2007/02/08 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 |
| 2007/02/02 | 1,335 | 1,335 | 1,335 | 1,335 | 1,000 |
| 2007/01/29 | 1,324 | 1,324 | 1,324 | 1,324 | 1,000 |
| 2007/01/25 | 1,349 | 1,349 | 1,340 | 1,340 | 2,000 |
| 2007/01/22 | 1,349 | 1,349 | 1,349 | 1,349 | 1,000 |
| 2007/01/18 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 |
| 2007/01/16 | 1,333 | 1,333 | 1,333 | 1,333 | 2,000 |
| 2007/01/15 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 |
| 2007/01/09 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 |
| 2007/01/05 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 |