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 |
|---|---|---|---|---|---|
| 2006/12/29 | 3,517 | 3,517 | 3,517 | 3,517 | 1,001 |
| 2006/12/27 | 3,527 | 3,527 | 3,517 | 3,517 | 200 |
| 2006/12/26 | 3,597 | 3,597 | 3,597 | 3,597 | 300 |
| 2006/12/25 | 3,597 | 3,597 | 3,597 | 3,597 | 600 |
| 2006/12/21 | 3,587 | 3,587 | 3,587 | 3,587 | 100 |
| 2006/12/20 | 3,557 | 3,557 | 3,508 | 3,557 | 300 |
| 2006/12/19 | 3,508 | 3,557 | 3,508 | 3,557 | 200 |
| 2006/12/18 | 3,498 | 3,747 | 3,498 | 3,747 | 1,401 |
| 2006/12/15 | 3,498 | 3,498 | 3,498 | 3,498 | 300 |
| 2006/12/13 | 3,498 | 3,498 | 3,498 | 3,498 | 100 |
| 2006/12/12 | 3,498 | 3,498 | 3,498 | 3,498 | 100 |
| 2006/12/11 | 3,498 | 3,498 | 3,348 | 3,398 | 1,201 |
| 2006/12/08 | 3,438 | 3,597 | 3,438 | 3,597 | 2,202 |
| 2006/12/07 | 3,488 | 3,488 | 3,338 | 3,338 | 1,401 |
| 2006/12/05 | 3,498 | 3,498 | 3,498 | 3,498 | 100 |
| 2006/12/01 | 3,348 | 3,348 | 3,298 | 3,298 | 3,803 |
| 2006/11/30 | 3,348 | 3,348 | 3,348 | 3,348 | 400 |
| 2006/11/29 | 3,348 | 3,348 | 3,348 | 3,348 | 1,601 |
| 2006/11/27 | 3,328 | 3,328 | 3,328 | 3,328 | 1,001 |
| 2006/11/24 | 3,328 | 3,328 | 3,298 | 3,298 | 3,002 |
| 2006/11/22 | 3,308 | 3,308 | 3,298 | 3,308 | 3,703 |
| 2006/11/21 | 3,288 | 3,298 | 3,288 | 3,298 | 1,701 |
| 2006/11/20 | 3,298 | 3,298 | 3,298 | 3,298 | 1,201 |
| 2006/11/17 | 3,298 | 3,298 | 3,288 | 3,288 | 1,201 |
| 2006/11/16 | 3,298 | 3,298 | 3,298 | 3,298 | 1,801 |
| 2006/11/14 | 3,298 | 3,298 | 3,288 | 3,288 | 3,502 |
| 2006/11/10 | 3,288 | 3,288 | 3,288 | 3,288 | 2,001 |
| 2006/11/09 | 3,198 | 3,198 | 3,198 | 3,198 | 100 |
| 2006/11/08 | 3,248 | 3,278 | 3,248 | 3,258 | 2,702 |
| 2006/11/07 | 3,248 | 3,248 | 3,248 | 3,248 | 1,301 |
| 2006/11/06 | 3,198 | 3,198 | 3,198 | 3,198 | 1,801 |
| 2006/11/02 | 3,178 | 3,178 | 3,178 | 3,178 | 1,101 |
| 2006/11/01 | 3,168 | 3,168 | 3,168 | 3,168 | 100 |
| 2006/10/27 | 3,148 | 3,148 | 3,148 | 3,148 | 100 |
| 2006/10/26 | 3,168 | 3,168 | 3,168 | 3,168 | 100 |
| 2006/10/25 | 3,188 | 3,188 | 3,188 | 3,188 | 100 |
| 2006/10/24 | 3,148 | 3,148 | 3,138 | 3,138 | 3,402 |
| 2006/10/23 | 3,198 | 3,198 | 3,198 | 3,198 | 100 |
| 2006/10/20 | 3,148 | 3,148 | 3,148 | 3,148 | 100 |
| 2006/10/19 | 3,208 | 3,348 | 3,208 | 3,348 | 1,501 |
| 2006/10/17 | 3,218 | 3,218 | 3,118 | 3,118 | 300 |
| 2006/10/16 | 3,098 | 3,098 | 3,098 | 3,098 | 100 |
| 2006/10/13 | 3,198 | 3,198 | 3,148 | 3,148 | 2,001 |
| 2006/10/12 | 3,148 | 3,148 | 3,148 | 3,148 | 600 |
| 2006/10/10 | 3,148 | 3,148 | 3,148 | 3,148 | 600 |
| 2006/10/06 | 3,148 | 3,148 | 3,148 | 3,148 | 100 |
| 2006/10/05 | 3,148 | 3,148 | 3,148 | 3,148 | 3,202 |
| 2006/10/03 | 3,058 | 3,098 | 3,048 | 3,048 | 1,401 |
| 2006/10/02 | 3,048 | 3,048 | 3,048 | 3,048 | 100 |
| 2006/09/27 | 3,108 | 3,108 | 3,048 | 3,048 | 300 |
| 2006/09/21 | 3,048 | 3,058 | 3,048 | 3,048 | 300 |
| 2006/09/20 | 3,048 | 3,048 | 3,048 | 3,048 | 100 |
| 2006/09/19 | 3,148 | 3,148 | 3,148 | 3,148 | 300 |
| 2006/09/15 | 3,148 | 3,148 | 3,148 | 3,148 | 100 |
| 2006/09/06 | 3,148 | 3,168 | 3,148 | 3,168 | 200 |
| 2006/09/05 | 3,148 | 3,148 | 3,148 | 3,148 | 700 |
| 2006/09/01 | 3,138 | 3,148 | 3,138 | 3,148 | 1,801 |
| 2006/08/28 | 3,138 | 3,138 | 3,138 | 3,138 | 300 |
| 2006/08/25 | 3,148 | 3,148 | 3,148 | 3,148 | 200 |
| 2006/08/24 | 3,168 | 3,168 | 3,148 | 3,148 | 400 |
| 2006/08/23 | 3,068 | 3,168 | 3,068 | 3,148 | 801 |
| 2006/08/22 | 3,098 | 3,098 | 2,948 | 2,998 | 1,001 |
| 2006/08/21 | 3,148 | 3,168 | 3,098 | 3,148 | 1,501 |
| 2006/08/18 | 3,148 | 3,148 | 3,148 | 3,148 | 500 |
| 2006/08/10 | 3,098 | 3,098 | 3,098 | 3,098 | 1,101 |
| 2006/08/09 | 3,098 | 3,098 | 3,098 | 3,098 | 2,001 |
| 2006/08/08 | 3,088 | 3,098 | 3,088 | 3,098 | 1,501 |
| 2006/08/07 | 3,098 | 3,098 | 3,098 | 3,098 | 600 |
| 2006/08/03 | 3,098 | 3,098 | 3,098 | 3,098 | 400 |
| 2006/08/01 | 3,048 | 3,098 | 3,048 | 3,098 | 2,302 |
| 2006/07/31 | 2,998 | 2,998 | 2,998 | 2,998 | 100 |
| 2006/07/27 | 3,098 | 3,098 | 3,098 | 3,098 | 2,502 |
| 2006/07/25 | 3,098 | 3,098 | 3,098 | 3,098 | 4,003 |
| 2006/07/24 | 3,098 | 3,098 | 3,098 | 3,098 | 8,106 |
| 2006/07/21 | 3,098 | 3,098 | 3,048 | 3,098 | 8,106 |
| 2006/07/20 | 3,098 | 3,098 | 3,098 | 3,098 | 2,001 |
| 2006/07/19 | 3,098 | 3,098 | 3,048 | 3,048 | 2,302 |
| 2006/07/18 | 3,098 | 3,098 | 3,098 | 3,098 | 1,001 |
| 2006/07/13 | 3,098 | 3,098 | 3,098 | 3,098 | 200 |
| 2006/07/11 | 3,098 | 3,098 | 3,098 | 3,098 | 2,001 |
| 2006/07/06 | 3,088 | 3,088 | 3,088 | 3,088 | 100 |
| 2006/07/05 | 3,158 | 3,158 | 3,098 | 3,098 | 1,901 |
| 2006/07/04 | 3,098 | 3,098 | 3,098 | 3,098 | 300 |
| 2006/07/03 | 3,088 | 3,088 | 3,088 | 3,088 | 100 |
| 2006/06/29 | 3,088 | 3,088 | 3,088 | 3,088 | 200 |
| 2006/06/27 | 3,088 | 3,088 | 3,088 | 3,088 | 400 |
| 2006/06/26 | 3,048 | 3,048 | 2,998 | 2,998 | 1,001 |
| 2006/06/22 | 3,048 | 3,048 | 3,048 | 3,048 | 100 |
| 2006/06/21 | 3,008 | 3,098 | 3,008 | 3,098 | 1,401 |
| 2006/06/20 | 3,148 | 3,148 | 3,148 | 3,148 | 1,001 |
| 2006/06/19 | 3,098 | 3,098 | 3,098 | 3,098 | 901 |
| 2006/06/15 | 3,098 | 3,098 | 3,098 | 3,098 | 1,001 |
| 2006/06/14 | 3,058 | 3,058 | 3,058 | 3,058 | 400 |
| 2006/06/12 | 3,088 | 3,098 | 2,998 | 2,998 | 1,301 |
| 2006/06/09 | 2,998 | 2,998 | 2,998 | 2,998 | 5,004 |
| 2006/06/08 | 2,923 | 2,998 | 2,923 | 2,998 | 2,001 |
| 2006/06/07 | 3,098 | 3,098 | 3,048 | 3,048 | 1,201 |
| 2006/06/06 | 3,018 | 3,018 | 2,948 | 2,948 | 1,501 |
| 2006/06/05 | 2,953 | 3,018 | 2,953 | 3,018 | 1,101 |
| 2006/06/02 | 2,963 | 2,963 | 2,948 | 2,948 | 1,901 |
| 2006/06/01 | 2,968 | 2,968 | 2,968 | 2,968 | 1,601 |
| 2006/05/31 | 3,198 | 3,198 | 2,958 | 2,958 | 901 |
| 2006/05/30 | 2,948 | 2,948 | 2,948 | 2,948 | 100 |
| 2006/05/29 | 3,098 | 3,198 | 3,098 | 3,198 | 4,003 |
| 2006/05/26 | 3,098 | 3,098 | 3,048 | 3,098 | 10,507 |
| 2006/05/25 | 3,098 | 3,098 | 3,098 | 3,098 | 6,304 |
| 2006/05/24 | 3,018 | 3,098 | 3,008 | 3,008 | 3,603 |
| 2006/05/22 | 3,008 | 3,008 | 3,008 | 3,008 | 801 |
| 2006/05/19 | 3,008 | 3,018 | 3,008 | 3,018 | 2,001 |
| 2006/05/18 | 3,008 | 3,008 | 3,008 | 3,008 | 300 |
| 2006/05/17 | 2,998 | 2,998 | 2,998 | 2,998 | 4,003 |
| 2006/05/16 | 2,998 | 2,998 | 2,998 | 2,998 | 801 |
| 2006/05/15 | 2,998 | 2,998 | 2,998 | 2,998 | 2,202 |
| 2006/05/12 | 2,998 | 2,998 | 2,998 | 2,998 | 400 |
| 2006/05/10 | 2,998 | 2,998 | 2,998 | 2,998 | 1,001 |
| 2006/05/09 | 2,998 | 2,998 | 2,998 | 2,998 | 4,003 |
| 2006/05/08 | 2,948 | 2,998 | 2,948 | 2,998 | 300 |
| 2006/05/02 | 2,968 | 2,968 | 2,968 | 2,968 | 300 |
| 2006/05/01 | 2,908 | 2,928 | 2,908 | 2,928 | 200 |
| 2006/04/28 | 2,953 | 2,953 | 2,898 | 2,898 | 2,402 |
| 2006/04/27 | 2,898 | 2,898 | 2,898 | 2,898 | 100 |
| 2006/04/26 | 2,898 | 2,898 | 2,898 | 2,898 | 500 |
| 2006/04/25 | 2,868 | 2,868 | 2,868 | 2,868 | 1,001 |
| 2006/04/24 | 2,998 | 2,998 | 2,998 | 2,998 | 2,202 |
| 2006/04/21 | 2,858 | 2,998 | 2,858 | 2,998 | 1,301 |
| 2006/04/18 | 2,898 | 2,898 | 2,898 | 2,898 | 200 |
| 2006/04/17 | 2,898 | 2,898 | 2,898 | 2,898 | 901 |
| 2006/04/14 | 2,928 | 2,928 | 2,928 | 2,928 | 100 |
| 2006/04/13 | 2,898 | 2,898 | 2,848 | 2,848 | 901 |
| 2006/04/10 | 2,898 | 2,898 | 2,898 | 2,898 | 100 |
| 2006/04/07 | 2,898 | 2,898 | 2,898 | 2,898 | 100 |
| 2006/04/04 | 2,948 | 2,948 | 2,948 | 2,948 | 100 |
| 2006/03/29 | 2,898 | 2,948 | 2,898 | 2,948 | 300 |
| 2006/03/28 | 2,873 | 2,873 | 2,873 | 2,873 | 100 |
| 2006/03/27 | 2,873 | 2,873 | 2,873 | 2,873 | 300 |
| 2006/03/24 | 2,873 | 2,873 | 2,873 | 2,873 | 100 |
| 2006/03/23 | 2,848 | 2,848 | 2,848 | 2,848 | 1,001 |
| 2006/03/14 | 2,873 | 2,873 | 2,873 | 2,873 | 100 |
| 2006/03/13 | 2,873 | 2,873 | 2,798 | 2,803 | 1,201 |
| 2006/03/10 | 2,798 | 2,843 | 2,733 | 2,843 | 5,104 |
| 2006/03/09 | 2,798 | 2,798 | 2,798 | 2,798 | 1,001 |
| 2006/03/07 | 2,868 | 2,868 | 2,868 | 2,868 | 100 |
| 2006/02/27 | 2,838 | 2,838 | 2,823 | 2,823 | 1,801 |
| 2006/02/24 | 2,838 | 2,838 | 2,838 | 2,838 | 300 |
| 2006/02/22 | 2,863 | 2,863 | 2,838 | 2,838 | 600 |
| 2006/02/21 | 2,838 | 2,838 | 2,838 | 2,838 | 100 |
| 2006/02/20 | 2,838 | 2,838 | 2,838 | 2,838 | 300 |
| 2006/02/16 | 2,848 | 2,848 | 2,838 | 2,838 | 600 |
| 2006/02/14 | 2,858 | 2,858 | 2,858 | 2,858 | 600 |
| 2006/02/13 | 2,868 | 2,868 | 2,858 | 2,858 | 1,101 |
| 2006/02/10 | 2,863 | 2,863 | 2,863 | 2,863 | 100 |
| 2006/02/08 | 2,868 | 2,868 | 2,853 | 2,853 | 200 |
| 2006/02/07 | 2,853 | 2,853 | 2,848 | 2,848 | 300 |
| 2006/02/06 | 2,968 | 2,968 | 2,848 | 2,848 | 300 |
| 2006/02/03 | 2,868 | 2,868 | 2,848 | 2,848 | 1,001 |
| 2006/02/02 | 2,998 | 3,068 | 2,858 | 2,858 | 801 |
| 2006/02/01 | 2,848 | 2,848 | 2,848 | 2,848 | 4,003 |
| 2006/01/31 | 2,848 | 2,848 | 2,798 | 2,848 | 7,505 |
| 2006/01/30 | 2,848 | 2,848 | 2,843 | 2,848 | 3,002 |
| 2006/01/27 | 2,848 | 2,848 | 2,843 | 2,843 | 2,802 |
| 2006/01/26 | 2,848 | 2,848 | 2,848 | 2,848 | 1,001 |
| 2006/01/25 | 2,848 | 2,848 | 2,848 | 2,848 | 700 |
| 2006/01/24 | 2,848 | 2,848 | 2,848 | 2,848 | 1,901 |
| 2006/01/23 | 2,848 | 2,848 | 2,848 | 2,848 | 1,101 |
| 2006/01/20 | 2,948 | 2,948 | 2,848 | 2,848 | 1,001 |
| 2006/01/19 | 2,658 | 2,888 | 2,658 | 2,868 | 2,101 |
| 2006/01/18 | 2,948 | 2,948 | 2,898 | 2,898 | 1,601 |
| 2006/01/17 | 2,998 | 2,998 | 2,998 | 2,998 | 300 |
| 2006/01/16 | 2,948 | 2,948 | 2,948 | 2,948 | 100 |
| 2006/01/13 | 2,958 | 2,958 | 2,938 | 2,938 | 901 |
| 2006/01/12 | 2,998 | 2,998 | 2,948 | 2,998 | 600 |
| 2006/01/11 | 2,998 | 2,998 | 2,998 | 2,998 | 400 |
| 2006/01/10 | 2,958 | 2,958 | 2,958 | 2,958 | 300 |
| 2006/01/06 | 2,998 | 3,098 | 2,948 | 2,948 | 1,601 |
| 2006/01/05 | 3,188 | 3,218 | 3,188 | 3,188 | 2,202 |
| 2006/01/04 | 2,913 | 2,913 | 2,913 | 2,913 | 100 |