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 |
|---|---|---|---|---|---|
| 2026/09/18 | 1,921 | 1,930 | 1,900 | 1,900 | 10,100 |
| 2026/09/17 | 1,915 | 1,950 | 1,911 | 1,931 | 3,100 |
| 2026/09/16 | 1,987 | 1,987 | 1,915 | 1,915 | 5,500 |
| 2026/09/15 | 1,981 | 1,981 | 1,940 | 1,947 | 6,900 |
| 2026/09/14 | 1,978 | 2,009 | 1,978 | 1,986 | 5,200 |
| 2026/09/14 | 1 -> 2.00 分割 | ||||
| 2026/09/11 | 4,030 | 4,030 | 3,950 | 3,955 | 2,000 |
| 2026/09/10 | 3,930 | 3,960 | 3,890 | 3,925 | 1,400 |
| 2026/09/09 | 4,025 | 4,025 | 3,920 | 3,930 | 1,300 |
| 2026/09/08 | 4,035 | 4,035 | 3,940 | 3,980 | 2,500 |
| 2026/09/07 | 4,000 | 4,065 | 3,990 | 4,000 | 6,300 |
| 2026/09/04 | 3,890 | 3,960 | 3,875 | 3,950 | 2,900 |
| 2026/09/03 | 3,885 | 3,885 | 3,850 | 3,885 | 2,500 |
| 2026/09/02 | 3,860 | 3,935 | 3,860 | 3,885 | 2,600 |
| 2026/09/01 | 3,900 | 3,900 | 3,850 | 3,860 | 4,100 |
| 2026/08/31 | 4,000 | 4,000 | 3,785 | 3,815 | 19,900 |
| 2026/08/28 | 3,480 | 3,480 | 3,480 | 3,480 | 300 |
| 2026/08/27 | 3,570 | 3,570 | 3,450 | 3,500 | 4,100 |
| 2026/08/26 | 3,700 | 3,700 | 3,505 | 3,605 | 2,900 |
| 2026/08/25 | 3,735 | 3,825 | 3,700 | 3,700 | 3,300 |
| 2026/08/24 | 3,485 | 3,890 | 3,485 | 3,700 | 8,700 |
| 2026/08/21 | 3,450 | 3,475 | 3,440 | 3,455 | 1,900 |
| 2026/08/20 | 3,365 | 3,430 | 3,305 | 3,430 | 2,500 |
| 2026/08/19 | 3,300 | 3,380 | 3,300 | 3,380 | 1,800 |
| 2026/08/18 | 3,225 | 3,345 | 3,225 | 3,345 | 4,200 |
| 2026/08/17 | 3,240 | 3,270 | 3,240 | 3,245 | 3,500 |
| 2026/08/14 | 3,170 | 3,205 | 3,170 | 3,205 | 700 |
| 2026/08/13 | 3,170 | 3,200 | 3,170 | 3,170 | 1,300 |
| 2026/08/12 | 3,195 | 3,195 | 3,165 | 3,170 | 1,100 |
| 2026/08/10 | 3,150 | 3,200 | 3,120 | 3,200 | 9,000 |
| 2026/08/07 | 3,110 | 3,145 | 3,110 | 3,145 | 600 |
| 2026/08/06 | 3,110 | 3,110 | 3,110 | 3,110 | 100 |
| 2026/08/05 | 3,100 | 3,130 | 3,100 | 3,130 | 800 |
| 2026/08/04 | 3,090 | 3,100 | 3,090 | 3,100 | 2,000 |
| 2026/08/03 | 3,085 | 3,120 | 3,080 | 3,120 | 700 |
| 2026/07/31 | 3,095 | 3,095 | 3,085 | 3,085 | 600 |
| 2026/07/30 | 3,120 | 3,120 | 3,095 | 3,095 | 500 |
| 2026/07/29 | 3,075 | 3,130 | 3,075 | 3,120 | 800 |
| 2026/07/28 | 3,110 | 3,110 | 3,110 | 3,110 | 300 |
| 2026/07/27 | 3,110 | 3,110 | 3,070 | 3,085 | 2,000 |
| 2026/07/24 | 3,100 | 3,105 | 3,085 | 3,090 | 700 |
| 2026/07/23 | 3,115 | 3,115 | 3,105 | 3,105 | 700 |
| 2026/07/22 | 3,130 | 3,140 | 3,095 | 3,140 | 700 |
| 2026/07/21 | 3,100 | 3,130 | 3,100 | 3,130 | 200 |
| 2026/07/17 | 3,145 | 3,145 | 3,080 | 3,095 | 1,500 |
| 2026/07/16 | 3,150 | 3,150 | 3,140 | 3,145 | 1,500 |
| 2026/07/15 | 3,105 | 3,150 | 3,105 | 3,150 | 1,200 |
| 2026/07/14 | 3,140 | 3,140 | 3,105 | 3,105 | 1,100 |
| 2026/07/13 | 3,070 | 3,070 | 3,070 | 3,070 | 100 |
| 2026/07/10 | 3,080 | 3,080 | 3,070 | 3,070 | 500 |
| 2026/07/09 | 3,090 | 3,135 | 3,080 | 3,080 | 1,300 |
| 2026/07/08 | 3,090 | 3,090 | 3,090 | 3,090 | 200 |
| 2026/07/07 | 3,135 | 3,150 | 3,090 | 3,090 | 600 |
| 2026/07/06 | 3,070 | 3,085 | 3,070 | 3,085 | 200 |
| 2026/07/03 | 3,050 | 3,145 | 3,050 | 3,085 | 1,000 |
| 2026/07/02 | 3,110 | 3,115 | 3,080 | 3,115 | 600 |
| 2026/07/01 | 3,060 | 3,105 | 3,060 | 3,105 | 300 |
| 2026/06/30 | 3,110 | 3,110 | 3,060 | 3,060 | 600 |
| 2026/06/29 | 3,040 | 3,110 | 3,040 | 3,110 | 300 |
| 2026/06/26 | 3,040 | 3,040 | 3,015 | 3,040 | 900 |
| 2026/06/25 | 3,070 | 3,100 | 3,010 | 3,040 | 1,800 |
| 2026/06/24 | 3,100 | 3,140 | 3,035 | 3,060 | 2,200 |
| 2026/06/23 | 3,105 | 3,105 | 3,105 | 3,105 | 300 |
| 2026/06/22 | 3,200 | 3,200 | 3,105 | 3,105 | 4,400 |
| 2026/06/19 | 3,090 | 3,090 | 3,090 | 3,090 | 100 |
| 2026/06/18 | 3,095 | 3,095 | 3,095 | 3,095 | 100 |
| 2026/06/17 | 3,100 | 3,100 | 3,100 | 3,100 | 100 |
| 2026/06/16 | 3,100 | 3,105 | 3,100 | 3,105 | 200 |
| 2026/06/15 | 3,150 | 3,155 | 3,110 | 3,110 | 1,000 |
| 2026/06/12 | 3,140 | 3,145 | 3,110 | 3,110 | 500 |
| 2026/06/11 | 3,145 | 3,145 | 3,110 | 3,110 | 5,500 |
| 2026/06/10 | 3,130 | 3,130 | 3,100 | 3,100 | 600 |
| 2026/06/09 | 3,145 | 3,145 | 3,100 | 3,100 | 500 |
| 2026/06/08 | 3,090 | 3,100 | 3,090 | 3,100 | 1,300 |
| 2026/06/05 | 3,055 | 3,090 | 3,055 | 3,090 | 1,200 |
| 2026/06/04 | 3,060 | 3,070 | 3,055 | 3,070 | 800 |
| 2026/06/03 | 2,995 | 3,070 | 2,995 | 3,060 | 1,000 |
| 2026/06/02 | 2,981 | 2,997 | 2,981 | 2,994 | 600 |
| 2026/06/01 | 3,020 | 3,020 | 2,981 | 2,993 | 3,700 |
| 2026/05/29 | 3,030 | 3,030 | 3,025 | 3,025 | 300 |
| 2026/05/28 | 3,005 | 3,030 | 3,005 | 3,030 | 2,400 |
| 2026/05/27 | 3,040 | 3,050 | 3,030 | 3,030 | 700 |
| 2026/05/26 | 3,050 | 3,050 | 3,040 | 3,040 | 1,600 |
| 2026/05/25 | 3,055 | 3,070 | 3,050 | 3,050 | 1,400 |
| 2026/05/22 | 3,050 | 3,085 | 3,050 | 3,070 | 600 |
| 2026/05/21 | 3,050 | 3,165 | 3,035 | 3,035 | 2,800 |
| 2026/05/20 | 3,060 | 3,155 | 3,050 | 3,050 | 1,200 |
| 2026/05/19 | 3,070 | 3,100 | 3,070 | 3,070 | 600 |
| 2026/05/18 | 3,065 | 3,095 | 3,050 | 3,075 | 2,200 |
| 2026/05/15 | 3,100 | 3,115 | 3,100 | 3,115 | 500 |
| 2026/05/14 | 3,175 | 3,185 | 3,115 | 3,115 | 1,700 |
| 2026/05/13 | 3,160 | 3,175 | 3,160 | 3,175 | 900 |
| 2026/05/12 | 3,080 | 3,160 | 3,080 | 3,160 | 4,300 |
| 2026/05/11 | 3,060 | 3,060 | 3,040 | 3,050 | 800 |
| 2026/05/08 | 3,070 | 3,070 | 3,050 | 3,060 | 2,000 |
| 2026/05/07 | 3,080 | 3,080 | 3,060 | 3,060 | 1,000 |
| 2026/05/01 | 3,070 | 3,080 | 3,065 | 3,080 | 700 |
| 2026/04/30 | 3,085 | 3,085 | 3,075 | 3,075 | 800 |
| 2026/04/28 | 3,080 | 3,085 | 3,070 | 3,085 | 500 |
| 2026/04/27 | 3,080 | 3,100 | 3,080 | 3,095 | 900 |
| 2026/04/24 | 3,100 | 3,100 | 3,070 | 3,080 | 1,100 |
| 2026/04/23 | 3,130 | 3,130 | 3,085 | 3,100 | 1,400 |
| 2026/04/22 | 3,145 | 3,145 | 3,145 | 3,145 | 200 |
| 2026/04/21 | 3,165 | 3,165 | 3,165 | 3,165 | 100 |
| 2026/04/20 | 3,120 | 3,165 | 3,120 | 3,165 | 500 |
| 2026/04/17 | 3,150 | 3,150 | 3,120 | 3,120 | 400 |
| 2026/04/16 | 3,165 | 3,165 | 3,125 | 3,150 | 1,700 |
| 2026/04/15 | 3,130 | 3,130 | 3,120 | 3,120 | 500 |
| 2026/04/14 | 3,165 | 3,165 | 3,130 | 3,130 | 400 |
| 2026/04/13 | 3,125 | 3,175 | 3,125 | 3,125 | 700 |
| 2026/04/10 | 3,135 | 3,135 | 3,100 | 3,125 | 1,200 |
| 2026/04/09 | 3,195 | 3,195 | 3,085 | 3,115 | 3,400 |
| 2026/04/08 | 3,200 | 3,230 | 3,195 | 3,230 | 2,800 |
| 2026/04/07 | 3,180 | 3,235 | 3,180 | 3,235 | 600 |
| 2026/04/06 | 3,150 | 3,360 | 3,100 | 3,250 | 8,300 |
| 2026/04/03 | 3,125 | 3,160 | 3,125 | 3,160 | 800 |
| 2026/03/27 | 3,270 | 3,330 | 3,255 | 3,290 | 2,500 |
| 2026/03/26 | 3,280 | 3,290 | 3,270 | 3,270 | 1,600 |
| 2026/03/25 | 3,230 | 3,250 | 3,220 | 3,235 | 1,100 |
| 2026/03/24 | 3,165 | 3,215 | 3,155 | 3,215 | 1,300 |
| 2026/03/23 | 3,230 | 3,300 | 3,160 | 3,160 | 2,700 |
| 2026/03/19 | 3,295 | 3,295 | 3,225 | 3,230 | 2,700 |
| 2026/03/18 | 3,250 | 3,260 | 3,230 | 3,260 | 1,000 |
| 2026/03/17 | 3,300 | 3,300 | 3,270 | 3,270 | 400 |
| 2026/03/16 | 3,230 | 3,240 | 3,230 | 3,230 | 1,500 |
| 2026/03/13 | 3,230 | 3,235 | 3,220 | 3,235 | 500 |
| 2026/03/12 | 3,270 | 3,305 | 3,240 | 3,240 | 2,200 |
| 2026/03/11 | 3,230 | 3,370 | 3,230 | 3,270 | 5,400 |
| 2026/03/10 | 3,235 | 3,300 | 3,220 | 3,220 | 2,300 |
| 2026/03/09 | 3,210 | 3,240 | 3,190 | 3,210 | 2,700 |
| 2026/03/06 | 3,210 | 3,210 | 3,205 | 3,205 | 300 |
| 2026/03/05 | 3,300 | 3,300 | 3,210 | 3,210 | 1,600 |
| 2026/03/04 | 3,275 | 3,275 | 3,200 | 3,200 | 900 |
| 2026/03/03 | 3,300 | 3,300 | 3,230 | 3,230 | 2,200 |
| 2026/03/02 | 3,300 | 3,300 | 3,265 | 3,285 | 2,800 |
| 2026/02/27 | 3,285 | 3,300 | 3,265 | 3,300 | 1,000 |
| 2026/02/26 | 3,225 | 3,300 | 3,225 | 3,260 | 1,500 |
| 2026/02/25 | 3,240 | 3,240 | 3,200 | 3,205 | 500 |
| 2026/02/24 | 3,215 | 3,235 | 3,210 | 3,235 | 1,800 |
| 2026/02/20 | 3,240 | 3,240 | 3,205 | 3,215 | 400 |
| 2026/02/19 | 3,190 | 3,230 | 3,190 | 3,230 | 900 |
| 2026/02/18 | 3,240 | 3,250 | 3,190 | 3,190 | 700 |
| 2026/02/17 | 3,235 | 3,235 | 3,190 | 3,190 | 1,300 |
| 2026/02/16 | 3,245 | 3,250 | 3,235 | 3,235 | 800 |
| 2026/02/13 | 3,230 | 3,250 | 3,220 | 3,220 | 1,300 |
| 2026/02/12 | 3,260 | 3,300 | 3,210 | 3,210 | 2,400 |
| 2026/02/10 | 3,240 | 3,275 | 3,240 | 3,250 | 2,000 |
| 2026/02/09 | 3,255 | 3,260 | 3,230 | 3,230 | 3,300 |
| 2026/02/06 | 3,210 | 3,210 | 3,155 | 3,205 | 2,400 |
| 2026/02/05 | 3,235 | 3,235 | 3,190 | 3,210 | 1,100 |
| 2026/02/04 | 3,180 | 3,200 | 3,175 | 3,175 | 1,300 |
| 2026/02/03 | 3,130 | 3,170 | 3,130 | 3,170 | 500 |
| 2026/02/02 | 3,130 | 3,130 | 3,120 | 3,125 | 400 |
| 2026/01/30 | 3,110 | 3,130 | 3,100 | 3,130 | 2,000 |
| 2026/01/29 | 3,180 | 3,180 | 3,105 | 3,110 | 1,200 |
| 2026/01/28 | 3,130 | 3,140 | 3,100 | 3,125 | 2,300 |
| 2026/01/27 | 3,160 | 3,160 | 3,140 | 3,140 | 2,000 |
| 2026/01/26 | 3,230 | 3,230 | 3,140 | 3,140 | 2,900 |
| 2026/01/23 | 3,215 | 3,215 | 3,115 | 3,160 | 2,800 |
| 2026/01/22 | 3,155 | 3,195 | 3,140 | 3,190 | 1,700 |
| 2026/01/21 | 3,130 | 3,130 | 3,120 | 3,130 | 700 |
| 2026/01/20 | 3,145 | 3,145 | 3,110 | 3,130 | 1,300 |
| 2026/01/19 | 3,155 | 3,155 | 3,130 | 3,130 | 2,500 |
| 2026/01/16 | 3,110 | 3,135 | 3,080 | 3,135 | 2,500 |
| 2026/01/15 | 3,120 | 3,120 | 3,105 | 3,115 | 1,100 |
| 2026/01/14 | 3,105 | 3,115 | 3,080 | 3,110 | 1,900 |
| 2026/01/13 | 3,170 | 3,170 | 3,070 | 3,115 | 5,600 |
| 2026/01/09 | 3,115 | 3,115 | 3,070 | 3,080 | 2,200 |
| 2026/01/08 | 3,100 | 3,110 | 3,090 | 3,100 | 1,300 |
| 2026/01/07 | 3,145 | 3,145 | 3,100 | 3,100 | 4,800 |
| 2026/01/06 | 3,155 | 3,280 | 3,115 | 3,145 | 5,800 |
| 2026/01/05 | 3,240 | 3,240 | 3,110 | 3,195 | 4,800 |
| 2025/12/30 | 3,230 | 3,265 | 3,230 | 3,235 | 1,900 |
| 2025/12/29 | 3,400 | 3,595 | 3,240 | 3,250 | 4,500 |
| 2025/12/29 | 1 -> 1.10 分割 | ||||
| 2025/12/26 | 3,535 | 3,545 | 3,465 | 3,525 | 6,800 |
| 2025/12/25 | 3,485 | 3,500 | 3,465 | 3,500 | 4,400 |
| 2025/12/24 | 3,530 | 3,535 | 3,485 | 3,485 | 1,200 |
| 2025/12/23 | 3,475 | 3,530 | 3,475 | 3,530 | 1,200 |
| 2025/12/22 | 3,470 | 3,560 | 3,470 | 3,475 | 21,500 |
| 2025/12/19 | 3,510 | 3,540 | 3,460 | 3,515 | 2,400 |
| 2025/12/18 | 3,460 | 3,505 | 3,460 | 3,460 | 18,400 |
| 2025/12/17 | 3,500 | 3,685 | 3,375 | 3,405 | 5,800 |
| 2025/12/16 | 3,355 | 3,365 | 3,345 | 3,360 | 18,700 |
| 2025/12/15 | 3,340 | 3,340 | 3,310 | 3,320 | 1,500 |
| 2025/12/12 | 3,295 | 3,340 | 3,290 | 3,300 | 6,000 |
| 2025/12/11 | 3,330 | 3,330 | 3,270 | 3,280 | 20,600 |
| 2025/12/10 | 3,250 | 3,330 | 3,250 | 3,330 | 2,000 |
| 2025/12/09 | 3,300 | 3,300 | 3,230 | 3,230 | 700 |
| 2025/12/08 | 3,290 | 3,290 | 3,240 | 3,240 | 700 |
| 2025/12/05 | 3,230 | 3,245 | 3,220 | 3,220 | 19,000 |
| 2025/12/04 | 3,210 | 3,230 | 3,210 | 3,230 | 700 |
| 2025/12/02 | 3,265 | 3,265 | 3,210 | 3,210 | 400 |
| 2025/12/01 | 3,260 | 3,345 | 3,190 | 3,240 | 2,800 |
| 2025/11/28 | 3,340 | 3,340 | 3,165 | 3,260 | 2,500 |
| 2025/11/27 | 3,140 | 3,210 | 3,140 | 3,210 | 2,500 |
| 2025/11/26 | 3,125 | 3,130 | 3,120 | 3,130 | 600 |
| 2025/11/25 | 3,120 | 3,150 | 3,120 | 3,125 | 3,100 |
| 2025/11/21 | 3,080 | 3,085 | 3,000 | 3,085 | 2,700 |
| 2025/11/20 | 3,050 | 3,105 | 3,035 | 3,035 | 500 |
| 2025/11/19 | 3,110 | 3,110 | 3,020 | 3,050 | 3,000 |
| 2025/11/18 | 3,140 | 3,175 | 3,110 | 3,125 | 700 |