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 |
|---|---|---|---|---|---|
| 2008/12/30 | 1,029 | 1,029 | 1,029 | 1,029 | 10 |
| 2008/12/29 | 1,034 | 1,034 | 1,017 | 1,029 | 730 |
| 2008/12/26 | 1,016 | 1,017 | 996 | 1,017 | 1,110 |
| 2008/12/25 | 1,009 | 1,009 | 996 | 996 | 1,100 |
| 2008/12/24 | 1,000 | 1,005 | 995 | 995 | 2,680 |
| 2008/12/22 | 1,002 | 1,006 | 1,000 | 1,006 | 50 |
| 2008/12/19 | 1,029 | 1,029 | 1,001 | 1,001 | 80 |
| 2008/12/18 | 1,034 | 1,034 | 1,030 | 1,030 | 120 |
| 2008/12/17 | 1,010 | 1,011 | 1,010 | 1,011 | 20 |
| 2008/12/16 | 1,010 | 1,010 | 1,010 | 1,010 | 10 |
| 2008/12/15 | 995 | 1,011 | 993 | 1,011 | 1,360 |
| 2008/12/12 | 1,000 | 1,020 | 1,000 | 1,015 | 710 |
| 2008/12/11 | 1,000 | 1,030 | 1,000 | 1,000 | 130 |
| 2008/12/10 | 999 | 1,000 | 991 | 1,000 | 530 |
| 2008/12/09 | 999 | 999 | 991 | 991 | 130 |
| 2008/12/08 | 990 | 1,000 | 985 | 1,000 | 860 |
| 2008/12/05 | 995 | 996 | 971 | 986 | 2,910 |
| 2008/12/04 | 1,033 | 1,033 | 1,015 | 1,015 | 180 |
| 2008/12/03 | 1,051 | 1,051 | 1,031 | 1,032 | 360 |
| 2008/12/02 | 1,000 | 1,050 | 1,000 | 1,050 | 630 |
| 2008/12/01 | 1,040 | 1,040 | 1,000 | 1,021 | 660 |
| 2008/11/28 | 1,067 | 1,067 | 1,020 | 1,020 | 380 |
| 2008/11/27 | 1,014 | 1,050 | 1,014 | 1,047 | 1,140 |
| 2008/11/26 | 983 | 1,015 | 982 | 1,013 | 930 |
| 2008/11/25 | 973 | 996 | 972 | 982 | 900 |
| 2008/11/21 | 976 | 977 | 971 | 972 | 500 |
| 2008/11/20 | 980 | 980 | 976 | 978 | 620 |
| 2008/11/19 | 989 | 990 | 980 | 980 | 420 |
| 2008/11/18 | 982 | 989 | 980 | 989 | 530 |
| 2008/11/17 | 971 | 982 | 971 | 981 | 530 |
| 2008/11/14 | 996 | 1,010 | 967 | 970 | 1,960 |
| 2008/11/13 | 1,000 | 1,017 | 995 | 1,017 | 1,170 |
| 2008/11/12 | 1,029 | 1,029 | 1,000 | 1,000 | 690 |
| 2008/11/11 | 1,030 | 1,030 | 1,000 | 1,010 | 1,270 |
| 2008/11/10 | 1,051 | 1,058 | 1,010 | 1,010 | 590 |
| 2008/11/07 | 1,023 | 1,043 | 970 | 1,031 | 2,100 |
| 2008/11/06 | 1,168 | 1,168 | 1,080 | 1,155 | 880 |
| 2008/11/05 | 1,169 | 1,178 | 1,140 | 1,178 | 260 |
| 2008/11/04 | 1,220 | 1,220 | 1,150 | 1,170 | 210 |
| 2008/10/31 | 1,090 | 1,210 | 1,090 | 1,200 | 3,520 |
| 2008/10/29 | 1,250 | 1,295 | 1,250 | 1,290 | 700 |
| 2008/10/28 | 1,150 | 1,335 | 1,150 | 1,330 | 220 |
| 2008/10/27 | 1,340 | 1,340 | 1,320 | 1,340 | 320 |
| 2008/10/24 | 1,330 | 1,345 | 1,230 | 1,340 | 860 |
| 2008/10/23 | 1,300 | 1,340 | 1,300 | 1,340 | 100 |
| 2008/10/22 | 1,365 | 1,365 | 1,350 | 1,365 | 100 |
| 2008/10/21 | 1,370 | 1,370 | 1,250 | 1,350 | 2,340 |
| 2008/10/20 | 1,471 | 1,480 | 1,250 | 1,250 | 1,560 |
| 2008/10/17 | 1,450 | 1,450 | 1,450 | 1,450 | 10 |
| 2008/10/16 | 1,480 | 1,480 | 1,288 | 1,428 | 380 |
| 2008/10/15 | 1,390 | 1,488 | 1,380 | 1,488 | 630 |
| 2008/10/14 | 1,390 | 1,390 | 1,390 | 1,390 | 20 |
| 2008/10/10 | 1,447 | 1,447 | 1,250 | 1,390 | 690 |
| 2008/10/09 | 1,450 | 1,450 | 1,450 | 1,450 | 30 |
| 2008/10/08 | 1,340 | 1,480 | 1,340 | 1,450 | 3,630 |
| 2008/10/07 | 1,350 | 1,350 | 1,300 | 1,300 | 1,780 |
| 2008/10/06 | 1,251 | 1,321 | 1,251 | 1,300 | 2,260 |
| 2008/10/03 | 1,310 | 1,310 | 1,250 | 1,250 | 1,510 |
| 2008/10/02 | 1,416 | 1,416 | 1,350 | 1,350 | 180 |
| 2008/10/01 | 1,499 | 1,499 | 1,470 | 1,470 | 70 |
| 2008/09/30 | 1,405 | 1,500 | 1,405 | 1,500 | 500 |
| 2008/09/29 | 1,390 | 1,390 | 1,375 | 1,385 | 1,580 |
| 2008/09/26 | 1,430 | 1,430 | 1,400 | 1,400 | 360 |
| 2008/09/24 | 1,450 | 1,450 | 1,410 | 1,410 | 30 |
| 2008/09/22 | 1,430 | 1,450 | 1,430 | 1,450 | 140 |
| 2008/09/18 | 1,445 | 1,445 | 1,445 | 1,445 | 130 |
| 2008/09/17 | 1,445 | 1,445 | 1,437 | 1,437 | 20 |
| 2008/09/16 | 1,495 | 1,495 | 1,436 | 1,436 | 80 |
| 2008/09/12 | 1,489 | 1,490 | 1,489 | 1,490 | 20 |
| 2008/09/11 | 1,490 | 1,490 | 1,490 | 1,490 | 90 |
| 2008/09/10 | 1,480 | 1,480 | 1,480 | 1,480 | 100 |
| 2008/09/09 | 1,490 | 1,490 | 1,430 | 1,460 | 50 |
| 2008/09/08 | 1,400 | 1,490 | 1,400 | 1,490 | 40 |
| 2008/09/05 | 1,430 | 1,430 | 1,401 | 1,401 | 40 |
| 2008/09/04 | 1,500 | 1,500 | 1,500 | 1,500 | 10 |
| 2008/09/02 | 1,455 | 1,500 | 1,450 | 1,450 | 160 |
| 2008/09/01 | 1,451 | 1,451 | 1,451 | 1,451 | 40 |
| 2008/08/29 | 1,410 | 1,490 | 1,410 | 1,490 | 350 |
| 2008/08/28 | 1,575 | 1,575 | 1,445 | 1,447 | 1,190 |
| 2008/08/26 | 1,580 | 1,580 | 1,580 | 1,580 | 220 |
| 2008/08/25 | 1,580 | 1,580 | 1,580 | 1,580 | 600 |
| 2008/08/22 | 1,535 | 1,590 | 1,522 | 1,577 | 90 |
| 2008/08/21 | 1,595 | 1,595 | 1,595 | 1,595 | 10 |
| 2008/08/20 | 1,531 | 1,589 | 1,520 | 1,589 | 140 |
| 2008/08/18 | 1,625 | 1,625 | 1,620 | 1,620 | 30 |
| 2008/08/14 | 1,520 | 1,625 | 1,520 | 1,625 | 20 |
| 2008/08/13 | 1,530 | 1,630 | 1,525 | 1,630 | 40 |
| 2008/08/12 | 1,526 | 1,630 | 1,526 | 1,630 | 40 |
| 2008/08/11 | 1,630 | 1,630 | 1,510 | 1,630 | 50 |
| 2008/08/08 | 1,630 | 1,630 | 1,630 | 1,630 | 10 |
| 2008/08/07 | 1,540 | 1,540 | 1,540 | 1,540 | 10 |
| 2008/08/06 | 1,511 | 1,511 | 1,510 | 1,510 | 370 |
| 2008/08/05 | 1,500 | 1,500 | 1,500 | 1,500 | 330 |
| 2008/08/04 | 1,659 | 1,659 | 1,500 | 1,500 | 1,020 |
| 2008/08/01 | 1,695 | 1,695 | 1,660 | 1,660 | 640 |
| 2008/07/31 | 1,656 | 1,656 | 1,656 | 1,656 | 70 |
| 2008/07/30 | 1,594 | 1,600 | 1,594 | 1,600 | 210 |
| 2008/07/29 | 1,506 | 1,579 | 1,506 | 1,563 | 100 |
| 2008/07/24 | 1,500 | 1,500 | 1,500 | 1,500 | 20 |
| 2008/07/22 | 1,480 | 1,480 | 1,475 | 1,475 | 70 |
| 2008/07/18 | 1,485 | 1,485 | 1,480 | 1,480 | 40 |
| 2008/07/17 | 1,548 | 1,550 | 1,461 | 1,480 | 730 |
| 2008/07/16 | 1,562 | 1,562 | 1,458 | 1,463 | 1,040 |
| 2008/07/10 | 1,581 | 1,581 | 1,580 | 1,580 | 250 |
| 2008/07/09 | 1,580 | 1,580 | 1,580 | 1,580 | 10 |
| 2008/07/08 | 1,630 | 1,630 | 1,620 | 1,620 | 30 |
| 2008/07/07 | 1,630 | 1,630 | 1,630 | 1,630 | 10 |
| 2008/07/04 | 1,650 | 1,650 | 1,650 | 1,650 | 500 |
| 2008/07/03 | 1,608 | 1,608 | 1,575 | 1,575 | 400 |
| 2008/07/02 | 1,609 | 1,609 | 1,570 | 1,580 | 770 |
| 2008/07/01 | 1,565 | 1,565 | 1,565 | 1,565 | 60 |
| 2008/06/30 | 1,565 | 1,565 | 1,565 | 1,565 | 210 |
| 2008/06/27 | 1,571 | 1,600 | 1,565 | 1,565 | 320 |
| 2008/06/26 | 1,571 | 1,571 | 1,571 | 1,571 | 60 |
| 2008/06/24 | 1,600 | 1,600 | 1,570 | 1,570 | 310 |
| 2008/06/23 | 1,570 | 1,570 | 1,570 | 1,570 | 100 |
| 2008/06/20 | 1,550 | 1,550 | 1,550 | 1,550 | 50 |
| 2008/06/19 | 1,550 | 1,550 | 1,550 | 1,550 | 10 |
| 2008/06/18 | 1,550 | 1,640 | 1,550 | 1,590 | 180 |
| 2008/06/17 | 1,501 | 1,501 | 1,501 | 1,501 | 80 |
| 2008/06/16 | 1,510 | 1,510 | 1,510 | 1,510 | 100 |
| 2008/06/13 | 1,570 | 1,570 | 1,545 | 1,570 | 560 |
| 2008/06/12 | 1,530 | 1,540 | 1,530 | 1,540 | 320 |
| 2008/06/11 | 1,530 | 1,530 | 1,530 | 1,530 | 40 |
| 2008/06/10 | 1,546 | 1,546 | 1,510 | 1,530 | 240 |
| 2008/06/09 | 1,549 | 1,549 | 1,549 | 1,549 | 50 |
| 2008/06/06 | 1,510 | 1,510 | 1,500 | 1,510 | 40 |
| 2008/06/05 | 1,501 | 1,501 | 1,500 | 1,500 | 20 |
| 2008/06/04 | 1,598 | 1,599 | 1,450 | 1,525 | 2,320 |
| 2008/06/03 | 1,600 | 1,600 | 1,600 | 1,600 | 10 |
| 2008/06/02 | 1,551 | 1,551 | 1,510 | 1,540 | 710 |
| 2008/05/29 | 1,520 | 1,520 | 1,520 | 1,520 | 30 |
| 2008/05/27 | 1,560 | 1,640 | 1,540 | 1,640 | 700 |
| 2008/05/26 | 1,560 | 1,570 | 1,560 | 1,560 | 250 |
| 2008/05/20 | 1,560 | 1,560 | 1,560 | 1,560 | 10 |
| 2008/05/19 | 1,560 | 1,560 | 1,550 | 1,560 | 40 |
| 2008/05/16 | 1,560 | 1,560 | 1,560 | 1,560 | 10 |
| 2008/05/15 | 1,550 | 1,550 | 1,550 | 1,550 | 10 |
| 2008/05/14 | 1,500 | 1,500 | 1,500 | 1,500 | 60 |
| 2008/05/13 | 1,500 | 1,560 | 1,500 | 1,560 | 20 |
| 2008/05/12 | 1,500 | 1,500 | 1,500 | 1,500 | 20 |
| 2008/05/09 | 1,500 | 1,500 | 1,500 | 1,500 | 800 |
| 2008/05/08 | 1,500 | 1,500 | 1,500 | 1,500 | 3,210 |
| 2008/05/01 | 1,570 | 1,570 | 1,570 | 1,570 | 130 |
| 2008/04/30 | 1,540 | 1,540 | 1,540 | 1,540 | 90 |
| 2008/04/28 | 1,540 | 1,540 | 1,540 | 1,540 | 10 |
| 2008/04/25 | 1,500 | 1,505 | 1,500 | 1,505 | 150 |
| 2008/04/24 | 1,511 | 1,540 | 1,511 | 1,540 | 100 |
| 2008/04/23 | 1,505 | 1,505 | 1,505 | 1,505 | 10 |
| 2008/04/22 | 1,511 | 1,511 | 1,511 | 1,511 | 10 |
| 2008/04/21 | 1,540 | 1,540 | 1,540 | 1,540 | 10 |
| 2008/04/18 | 1,578 | 1,578 | 1,511 | 1,541 | 40 |
| 2008/04/16 | 1,549 | 1,549 | 1,549 | 1,549 | 10 |
| 2008/04/15 | 1,501 | 1,501 | 1,501 | 1,501 | 140 |
| 2008/04/11 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 |
| 2008/04/10 | 1,501 | 1,501 | 1,500 | 1,501 | 380 |
| 2008/04/09 | 1,501 | 1,501 | 1,501 | 1,501 | 10 |
| 2008/04/08 | 1,500 | 1,578 | 1,500 | 1,500 | 2,010 |
| 2008/04/03 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 2008/04/02 | 1,500 | 1,500 | 1,500 | 1,500 | 10 |
| 2008/04/01 | 1,549 | 1,549 | 1,548 | 1,548 | 60 |
| 2008/03/31 | 1,512 | 1,513 | 1,500 | 1,500 | 1,570 |
| 2008/03/28 | 1,520 | 1,521 | 1,520 | 1,521 | 120 |
| 2008/03/27 | 1,501 | 1,501 | 1,501 | 1,501 | 10 |
| 2008/03/26 | 1,522 | 1,522 | 1,522 | 1,522 | 240 |
| 2008/03/25 | 1,521 | 1,530 | 1,521 | 1,522 | 30 |
| 2008/03/24 | 1,520 | 1,520 | 1,520 | 1,520 | 20 |
| 2008/03/19 | 1,540 | 1,540 | 1,500 | 1,500 | 80 |
| 2008/03/18 | 1,530 | 1,530 | 1,500 | 1,500 | 110 |
| 2008/03/17 | 1,500 | 1,540 | 1,495 | 1,495 | 2,190 |
| 2008/03/14 | 1,520 | 1,538 | 1,520 | 1,538 | 200 |
| 2008/03/13 | 1,503 | 1,510 | 1,503 | 1,510 | 40 |
| 2008/03/12 | 1,500 | 1,500 | 1,500 | 1,500 | 290 |
| 2008/03/11 | 1,540 | 1,570 | 1,540 | 1,540 | 90 |
| 2008/03/10 | 1,547 | 1,829 | 1,470 | 1,530 | 2,970 |
| 2008/03/07 | 1,450 | 1,537 | 1,450 | 1,529 | 1,510 |
| 2008/03/06 | 1,270 | 1,370 | 1,270 | 1,350 | 2,260 |
| 2008/03/03 | 1,549 | 1,570 | 1,549 | 1,570 | 50 |
| 2008/02/29 | 1,550 | 1,550 | 1,530 | 1,549 | 40 |
| 2008/02/28 | 1,550 | 1,550 | 1,550 | 1,550 | 10 |
| 2008/02/27 | 1,550 | 1,550 | 1,550 | 1,550 | 280 |
| 2008/02/26 | 1,550 | 1,550 | 1,550 | 1,550 | 10 |
| 2008/02/25 | 1,549 | 1,549 | 1,548 | 1,548 | 20 |
| 2008/02/22 | 1,512 | 1,512 | 1,512 | 1,512 | 30 |
| 2008/02/21 | 1,510 | 1,510 | 1,510 | 1,510 | 110 |
| 2008/02/20 | 1,600 | 1,600 | 1,600 | 1,600 | 20 |
| 2008/02/19 | 1,600 | 1,600 | 1,600 | 1,600 | 10 |
| 2008/02/15 | 1,600 | 1,624 | 1,600 | 1,624 | 20 |
| 2008/02/13 | 1,610 | 1,625 | 1,610 | 1,625 | 20 |
| 2008/02/12 | 1,550 | 1,550 | 1,550 | 1,550 | 10 |
| 2008/02/08 | 1,520 | 1,520 | 1,520 | 1,520 | 10 |
| 2008/02/07 | 1,500 | 1,500 | 1,500 | 1,500 | 10 |
| 2008/02/06 | 1,510 | 1,510 | 1,500 | 1,500 | 2,300 |
| 2008/02/05 | 1,500 | 1,500 | 1,500 | 1,500 | 870 |
| 2008/02/04 | 1,570 | 1,570 | 1,570 | 1,570 | 20 |
| 2008/01/30 | 1,700 | 1,700 | 1,600 | 1,600 | 200 |
| 2008/01/29 | 1,680 | 1,680 | 1,680 | 1,680 | 10 |
| 2008/01/28 | 1,555 | 1,560 | 1,525 | 1,560 | 2,240 |
| 2008/01/25 | 1,525 | 1,525 | 1,525 | 1,525 | 10 |
| 2008/01/24 | 1,557 | 1,557 | 1,557 | 1,557 | 10 |
| 2008/01/23 | 1,590 | 1,590 | 1,590 | 1,590 | 10 |
| 2008/01/22 | 1,591 | 1,591 | 1,560 | 1,560 | 60 |
| 2008/01/21 | 1,503 | 1,593 | 1,503 | 1,593 | 150 |
| 2008/01/18 | 1,649 | 1,680 | 1,530 | 1,579 | 390 |
| 2008/01/17 | 1,650 | 1,680 | 1,650 | 1,680 | 130 |
| 2008/01/16 | 1,900 | 1,900 | 1,890 | 1,890 | 30 |
| 2008/01/15 | 1,840 | 1,910 | 1,840 | 1,910 | 1,020 |
| 2008/01/11 | 1,840 | 1,840 | 1,840 | 1,840 | 1,020 |
| 2008/01/10 | 1,840 | 1,840 | 1,840 | 1,840 | 520 |
| 2008/01/07 | 1,895 | 1,895 | 1,895 | 1,895 | 20 |
| 2008/01/04 | 1,908 | 1,908 | 1,900 | 1,900 | 30 |