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 |
|---|---|---|---|---|---|
| 1999/12/30 | 1,149 | 1,149 | 1,149 | 1,149 | 1,001 |
| 1999/12/29 | 1,049 | 1,049 | 1,049 | 1,049 | 1,001 |
| 1999/12/28 | 1,069 | 1,069 | 1,069 | 1,069 | 2,001 |
| 1999/12/27 | 1,049 | 1,049 | 1,049 | 1,049 | 1,001 |
| 1999/12/21 | 999 | 1,049 | 999 | 1,049 | 2,001 |
| 1999/12/16 | 1,049 | 1,049 | 1,049 | 1,049 | 1,001 |
| 1999/12/13 | 1,209 | 1,209 | 1,209 | 1,209 | 2,001 |
| 1999/12/07 | 1,209 | 1,209 | 1,209 | 1,209 | 1,001 |
| 1999/12/06 | 1,149 | 1,149 | 1,089 | 1,089 | 2,001 |
| 1999/12/03 | 1,149 | 1,149 | 1,149 | 1,149 | 2,001 |
| 1999/12/02 | 1,149 | 1,149 | 1,149 | 1,149 | 1,001 |
| 1999/12/01 | 1,159 | 1,159 | 1,149 | 1,149 | 2,001 |
| 1999/11/30 | 1,149 | 1,149 | 1,149 | 1,149 | 1,001 |
| 1999/11/29 | 1,149 | 1,159 | 1,149 | 1,159 | 2,001 |
| 1999/11/26 | 1,159 | 1,159 | 1,159 | 1,159 | 1,001 |
| 1999/11/22 | 1,179 | 1,179 | 1,159 | 1,159 | 3,002 |
| 1999/11/18 | 1,199 | 1,199 | 1,179 | 1,179 | 5,004 |
| 1999/11/17 | 1,229 | 1,229 | 1,229 | 1,229 | 8,006 |
| 1999/11/16 | 1,219 | 1,219 | 1,199 | 1,199 | 10,007 |
| 1999/11/15 | 1,249 | 1,249 | 1,249 | 1,249 | 1,001 |
| 1999/11/12 | 1,249 | 1,249 | 1,249 | 1,249 | 1,001 |
| 1999/11/11 | 1,249 | 1,249 | 1,249 | 1,249 | 3,002 |
| 1999/11/10 | 1,239 | 1,239 | 1,239 | 1,239 | 1,001 |
| 1999/11/05 | 1,209 | 1,209 | 1,209 | 1,209 | 1,001 |
| 1999/11/04 | 1,219 | 1,219 | 1,199 | 1,199 | 4,003 |
| 1999/11/02 | 1,289 | 1,289 | 1,249 | 1,249 | 3,002 |
| 1999/11/01 | 1,299 | 1,299 | 1,289 | 1,289 | 3,002 |
| 1999/10/29 | 1,329 | 1,329 | 1,299 | 1,299 | 2,001 |
| 1999/10/28 | 1,329 | 1,329 | 1,329 | 1,329 | 1,001 |
| 1999/10/27 | 1,329 | 1,329 | 1,329 | 1,329 | 1,001 |
| 1999/10/21 | 1,269 | 1,269 | 1,269 | 1,269 | 1,001 |
| 1999/10/20 | 1,219 | 1,259 | 1,219 | 1,259 | 4,003 |
| 1999/10/19 | 1,249 | 1,249 | 1,219 | 1,219 | 2,001 |
| 1999/10/15 | 1,349 | 1,349 | 1,299 | 1,299 | 6,004 |
| 1999/10/14 | 1,349 | 1,349 | 1,349 | 1,349 | 2,001 |
| 1999/10/13 | 1,379 | 1,379 | 1,379 | 1,379 | 1,001 |
| 1999/10/08 | 1,449 | 1,449 | 1,399 | 1,399 | 4,003 |
| 1999/10/07 | 1,459 | 1,459 | 1,459 | 1,459 | 1,001 |
| 1999/09/30 | 1,459 | 1,459 | 1,459 | 1,459 | 1,001 |
| 1999/09/28 | 1,459 | 1,459 | 1,459 | 1,459 | 1,001 |
| 1999/09/27 | 1,459 | 1,459 | 1,459 | 1,459 | 3,002 |
| 1999/09/24 | 1,459 | 1,459 | 1,459 | 1,459 | 2,001 |
| 1999/09/21 | 1,479 | 1,479 | 1,459 | 1,459 | 8,006 |
| 1999/09/17 | 1,519 | 1,519 | 1,479 | 1,479 | 3,002 |
| 1999/09/16 | 1,519 | 1,519 | 1,519 | 1,519 | 54,039 |
| 1999/09/14 | 1,519 | 1,519 | 1,519 | 1,519 | 1,001 |
| 1999/09/13 | 1,559 | 1,589 | 1,529 | 1,529 | 6,004 |
| 1999/09/10 | 1,549 | 1,549 | 1,549 | 1,549 | 3,002 |
| 1999/09/09 | 1,499 | 1,559 | 1,499 | 1,559 | 8,006 |
| 1999/09/08 | 1,509 | 1,539 | 1,509 | 1,539 | 5,004 |
| 1999/09/07 | 1,599 | 1,599 | 1,599 | 1,599 | 1,001 |
| 1999/09/06 | 1,609 | 1,609 | 1,579 | 1,579 | 3,002 |
| 1999/09/03 | 1,659 | 1,659 | 1,599 | 1,599 | 3,002 |
| 1999/08/31 | 1,599 | 1,599 | 1,599 | 1,599 | 1,001 |
| 1999/08/27 | 1,569 | 1,569 | 1,569 | 1,569 | 1,001 |
| 1999/08/25 | 1,679 | 1,679 | 1,679 | 1,679 | 2,001 |
| 1999/08/24 | 1,679 | 1,679 | 1,679 | 1,679 | 3,002 |
| 1999/08/23 | 1,679 | 1,679 | 1,679 | 1,679 | 3,002 |
| 1999/08/20 | 1,679 | 1,679 | 1,679 | 1,679 | 2,001 |
| 1999/08/19 | 1,649 | 1,689 | 1,649 | 1,689 | 2,001 |
| 1999/08/17 | 1,699 | 1,699 | 1,699 | 1,699 | 2,001 |
| 1999/08/16 | 1,689 | 1,719 | 1,689 | 1,699 | 7,005 |
| 1999/07/30 | 1,749 | 1,749 | 1,749 | 1,749 | 1,001 |
| 1999/07/28 | 1,799 | 1,799 | 1,779 | 1,779 | 4,003 |
| 1999/07/27 | 1,799 | 1,799 | 1,799 | 1,799 | 3,002 |
| 1999/07/21 | 1,789 | 1,789 | 1,789 | 1,789 | 1,001 |
| 1999/07/19 | 1,789 | 1,799 | 1,789 | 1,789 | 3,002 |
| 1999/07/15 | 1,949 | 1,999 | 1,899 | 1,999 | 9,006 |
| 1999/07/14 | 1,979 | 1,999 | 1,899 | 1,979 | 6,004 |
| 1999/07/13 | 1,979 | 1,979 | 1,969 | 1,979 | 3,002 |
| 1999/07/12 | 1,859 | 1,999 | 1,859 | 1,999 | 4,003 |
| 1999/07/09 | 1,899 | 1,899 | 1,849 | 1,859 | 7,005 |
| 1999/07/08 | 1,979 | 1,979 | 1,879 | 1,899 | 9,006 |
| 1999/07/07 | 1,999 | 2,069 | 1,909 | 1,979 | 62,044 |
| 1999/07/06 | 1,869 | 1,949 | 1,869 | 1,939 | 87,062 |
| 1999/07/05 | 1,529 | 1,649 | 1,529 | 1,649 | 39,028 |
| 1999/07/02 | 1,419 | 1,449 | 1,359 | 1,449 | 19,014 |
| 1999/07/01 | 1,379 | 1,419 | 1,379 | 1,419 | 15,011 |
| 1999/06/30 | 1,379 | 1,389 | 1,379 | 1,389 | 5,004 |
| 1999/06/29 | 1,359 | 1,379 | 1,359 | 1,379 | 7,005 |
| 1999/06/28 | 1,389 | 1,389 | 1,319 | 1,329 | 36,026 |
| 1999/06/25 | 1,399 | 1,419 | 1,399 | 1,419 | 4,003 |
| 1999/06/24 | 1,399 | 1,419 | 1,399 | 1,419 | 2,001 |
| 1999/06/23 | 1,399 | 1,419 | 1,399 | 1,419 | 6,004 |
| 1999/06/22 | 1,409 | 1,409 | 1,389 | 1,399 | 8,006 |
| 1999/06/21 | 1,399 | 1,419 | 1,399 | 1,419 | 2,001 |
| 1999/06/18 | 1,399 | 1,399 | 1,399 | 1,399 | 3,002 |
| 1999/06/17 | 1,429 | 1,429 | 1,429 | 1,429 | 5,004 |
| 1999/06/16 | 1,429 | 1,429 | 1,429 | 1,429 | 1,001 |
| 1999/06/15 | 1,419 | 1,419 | 1,419 | 1,419 | 1,001 |
| 1999/06/09 | 1,349 | 1,349 | 1,349 | 1,349 | 3,002 |
| 1999/06/08 | 1,329 | 1,339 | 1,329 | 1,339 | 4,003 |
| 1999/06/04 | 1,329 | 1,329 | 1,309 | 1,309 | 2,001 |
| 1999/06/03 | 1,329 | 1,329 | 1,329 | 1,329 | 1,001 |
| 1999/06/01 | 1,329 | 1,329 | 1,319 | 1,319 | 2,001 |
| 1999/05/31 | 1,339 | 1,339 | 1,339 | 1,339 | 1,001 |
| 1999/05/27 | 1,349 | 1,349 | 1,349 | 1,349 | 1,001 |
| 1999/05/25 | 1,299 | 1,299 | 1,299 | 1,299 | 1,001 |
| 1999/05/24 | 1,219 | 1,219 | 1,199 | 1,199 | 3,002 |
| 1999/05/21 | 1,269 | 1,269 | 1,199 | 1,209 | 35,025 |
| 1999/05/19 | 1,229 | 1,229 | 1,229 | 1,229 | 1,001 |
| 1999/05/18 | 1,229 | 1,229 | 1,229 | 1,229 | 1,001 |
| 1999/05/17 | 1,279 | 1,279 | 1,249 | 1,249 | 2,001 |
| 1999/05/12 | 1,299 | 1,299 | 1,289 | 1,289 | 3,002 |
| 1999/05/11 | 1,269 | 1,309 | 1,269 | 1,299 | 7,005 |
| 1999/05/10 | 1,299 | 1,299 | 1,299 | 1,299 | 8,006 |
| 1999/05/07 | 1,299 | 1,299 | 1,279 | 1,279 | 4,003 |
| 1999/05/06 | 1,299 | 1,299 | 1,299 | 1,299 | 11,008 |
| 1999/04/30 | 1,299 | 1,299 | 1,299 | 1,299 | 2,001 |
| 1999/04/28 | 1,299 | 1,299 | 1,299 | 1,299 | 1,001 |
| 1999/04/27 | 1,299 | 1,299 | 1,259 | 1,259 | 2,001 |
| 1999/04/26 | 1,329 | 1,329 | 1,299 | 1,299 | 3,002 |
| 1999/04/21 | 1,329 | 1,329 | 1,329 | 1,329 | 3,002 |
| 1999/04/20 | 1,329 | 1,329 | 1,329 | 1,329 | 5,004 |
| 1999/04/19 | 1,329 | 1,329 | 1,289 | 1,319 | 12,009 |
| 1999/04/16 | 1,349 | 1,349 | 1,349 | 1,349 | 14,010 |
| 1999/04/14 | 1,379 | 1,379 | 1,379 | 1,379 | 4,003 |
| 1999/04/13 | 1,379 | 1,379 | 1,379 | 1,379 | 1,001 |
| 1999/04/12 | 1,379 | 1,379 | 1,359 | 1,359 | 11,008 |
| 1999/04/09 | 1,379 | 1,379 | 1,379 | 1,379 | 1,001 |
| 1999/04/08 | 1,399 | 1,399 | 1,379 | 1,379 | 5,004 |
| 1999/04/07 | 1,399 | 1,399 | 1,379 | 1,399 | 10,007 |
| 1999/04/06 | 1,399 | 1,399 | 1,389 | 1,389 | 18,013 |
| 1999/04/05 | 1,399 | 1,429 | 1,389 | 1,429 | 8,006 |
| 1999/04/02 | 1,389 | 1,389 | 1,349 | 1,349 | 5,004 |
| 1999/04/01 | 1,359 | 1,419 | 1,359 | 1,389 | 16,011 |
| 1999/03/31 | 1,309 | 1,369 | 1,309 | 1,359 | 5,004 |
| 1999/03/30 | 1,239 | 1,239 | 1,239 | 1,239 | 5,004 |
| 1999/03/26 | 1,199 | 1,199 | 1,199 | 1,199 | 19,014 |
| 1999/03/25 | 1,219 | 1,219 | 1,219 | 1,219 | 1,001 |
| 1999/03/24 | 1,199 | 1,199 | 1,199 | 1,199 | 2,001 |
| 1999/03/23 | 1,199 | 1,199 | 1,199 | 1,199 | 3,002 |
| 1999/03/19 | 1,199 | 1,199 | 1,199 | 1,199 | 3,002 |
| 1999/03/17 | 1,219 | 1,219 | 1,199 | 1,199 | 5,004 |
| 1999/03/15 | 1,229 | 1,229 | 1,219 | 1,219 | 3,002 |
| 1999/03/12 | 1,229 | 1,229 | 1,229 | 1,229 | 2,001 |
| 1999/03/11 | 1,229 | 1,229 | 1,229 | 1,229 | 3,002 |
| 1999/03/10 | 1,249 | 1,249 | 1,229 | 1,229 | 7,005 |
| 1999/03/08 | 1,259 | 1,259 | 1,259 | 1,259 | 1,001 |
| 1999/03/05 | 1,299 | 1,299 | 1,279 | 1,299 | 4,003 |
| 1999/03/04 | 1,269 | 1,269 | 1,259 | 1,259 | 2,001 |
| 1999/03/02 | 1,259 | 1,299 | 1,229 | 1,299 | 22,016 |
| 1999/03/01 | 1,229 | 1,299 | 1,229 | 1,239 | 13,009 |
| 1999/02/26 | 1,209 | 1,219 | 1,199 | 1,199 | 21,015 |
| 1999/02/25 | 1,199 | 1,259 | 1,199 | 1,199 | 6,004 |
| 1999/02/24 | 1,209 | 1,209 | 1,199 | 1,199 | 11,008 |
| 1999/02/23 | 1,189 | 1,209 | 1,189 | 1,209 | 7,005 |
| 1999/02/19 | 1,169 | 1,169 | 1,169 | 1,169 | 1,001 |
| 1999/02/18 | 1,169 | 1,169 | 1,169 | 1,169 | 1,001 |
| 1999/02/17 | 1,169 | 1,169 | 1,169 | 1,169 | 1,001 |
| 1999/02/15 | 1,169 | 1,169 | 1,149 | 1,149 | 2,001 |
| 1999/02/12 | 1,169 | 1,169 | 1,169 | 1,169 | 1,001 |
| 1999/02/09 | 1,159 | 1,169 | 1,159 | 1,169 | 2,001 |
| 1999/02/05 | 1,169 | 1,169 | 1,169 | 1,169 | 1,001 |
| 1999/02/04 | 1,169 | 1,169 | 1,169 | 1,169 | 1,001 |
| 1999/02/02 | 1,149 | 1,149 | 1,149 | 1,149 | 2,001 |
| 1999/02/01 | 1,129 | 1,129 | 1,129 | 1,129 | 1,001 |
| 1999/01/26 | 1,169 | 1,169 | 1,099 | 1,099 | 4,003 |
| 1999/01/25 | 1,159 | 1,169 | 1,159 | 1,169 | 3,002 |
| 1999/01/22 | 1,169 | 1,169 | 1,169 | 1,169 | 1,001 |
| 1999/01/21 | 1,179 | 1,179 | 1,169 | 1,169 | 3,002 |
| 1999/01/20 | 1,199 | 1,199 | 1,179 | 1,179 | 3,002 |
| 1999/01/18 | 1,179 | 1,179 | 1,179 | 1,179 | 1,001 |
| 1999/01/13 | 1,209 | 1,209 | 1,199 | 1,199 | 3,002 |
| 1999/01/12 | 1,209 | 1,209 | 1,199 | 1,209 | 8,006 |
| 1999/01/11 | 1,199 | 1,199 | 1,199 | 1,199 | 3,002 |
| 1999/01/04 | 1,199 | 1,199 | 1,169 | 1,169 | 2,001 |