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 |
|---|---|---|---|---|---|
| 2009/12/29 | 1,020 | 1,020 | 1,019 | 1,020 | 790 |
| 2009/12/28 | 1,020 | 1,020 | 1,010 | 1,020 | 360 |
| 2009/12/25 | 999 | 1,020 | 999 | 1,010 | 1,550 |
| 2009/12/24 | 1,010 | 1,012 | 1,002 | 1,002 | 160 |
| 2009/12/21 | 1,038 | 1,038 | 1,010 | 1,010 | 30 |
| 2009/12/18 | 1,000 | 1,038 | 1,000 | 1,038 | 1,310 |
| 2009/12/17 | 1,050 | 1,050 | 1,010 | 1,010 | 110 |
| 2009/12/16 | 1,070 | 1,070 | 1,050 | 1,050 | 30 |
| 2009/12/15 | 1,070 | 1,070 | 1,033 | 1,050 | 30 |
| 2009/12/14 | 1,052 | 1,070 | 1,050 | 1,070 | 2,560 |
| 2009/12/11 | 1,034 | 1,050 | 1,028 | 1,050 | 170 |
| 2009/12/10 | 1,028 | 1,028 | 1,028 | 1,028 | 10 |
| 2009/12/09 | 1,000 | 1,010 | 1,000 | 1,010 | 440 |
| 2009/12/08 | 1,009 | 1,009 | 1,000 | 1,000 | 150 |
| 2009/12/07 | 1,000 | 1,009 | 1,000 | 1,000 | 1,030 |
| 2009/12/04 | 1,000 | 1,000 | 1,000 | 1,000 | 460 |
| 2009/12/03 | 990 | 1,000 | 980 | 1,000 | 140 |
| 2009/12/02 | 1,009 | 1,009 | 1,007 | 1,007 | 30 |
| 2009/12/01 | 990 | 990 | 970 | 980 | 40 |
| 2009/11/30 | 1,018 | 1,018 | 1,000 | 1,000 | 70 |
| 2009/11/27 | 1,020 | 1,020 | 1,000 | 1,000 | 610 |
| 2009/11/26 | 1,004 | 1,004 | 1,000 | 1,003 | 80 |
| 2009/11/25 | 1,010 | 1,010 | 964 | 964 | 100 |
| 2009/11/24 | 1,000 | 1,000 | 1,000 | 1,000 | 120 |
| 2009/11/20 | 1,000 | 1,010 | 1,000 | 1,010 | 340 |
| 2009/11/19 | 1,002 | 1,015 | 1,002 | 1,015 | 30 |
| 2009/11/18 | 1,000 | 1,007 | 1,000 | 1,002 | 260 |
| 2009/11/17 | 1,050 | 1,050 | 1,025 | 1,025 | 100 |
| 2009/11/16 | 1,042 | 1,042 | 1,040 | 1,040 | 330 |
| 2009/11/13 | 1,059 | 1,059 | 1,042 | 1,042 | 220 |
| 2009/11/12 | 1,060 | 1,060 | 1,060 | 1,060 | 90 |
| 2009/11/11 | 1,060 | 1,060 | 1,050 | 1,050 | 160 |
| 2009/11/10 | 1,090 | 1,090 | 1,056 | 1,056 | 40 |
| 2009/11/09 | 1,045 | 1,095 | 1,045 | 1,060 | 460 |
| 2009/11/06 | 1,050 | 1,050 | 1,050 | 1,050 | 20 |
| 2009/11/05 | 1,055 | 1,055 | 1,040 | 1,050 | 280 |
| 2009/11/04 | 1,047 | 1,050 | 1,040 | 1,050 | 110 |
| 2009/11/02 | 1,048 | 1,055 | 1,040 | 1,040 | 40 |
| 2009/10/30 | 1,057 | 1,057 | 1,035 | 1,050 | 1,060 |
| 2009/10/29 | 1,042 | 1,057 | 1,037 | 1,057 | 150 |
| 2009/10/28 | 1,100 | 1,100 | 1,078 | 1,078 | 170 |
| 2009/10/27 | 1,078 | 1,078 | 1,051 | 1,051 | 540 |
| 2009/10/26 | 1,099 | 1,099 | 1,060 | 1,070 | 510 |
| 2009/10/23 | 1,060 | 1,060 | 1,042 | 1,060 | 160 |
| 2009/10/22 | 1,060 | 1,060 | 1,040 | 1,040 | 110 |
| 2009/10/21 | 1,059 | 1,060 | 1,047 | 1,047 | 210 |
| 2009/10/20 | 1,050 | 1,050 | 1,049 | 1,049 | 80 |
| 2009/10/19 | 1,048 | 1,049 | 1,048 | 1,049 | 30 |
| 2009/10/16 | 1,050 | 1,050 | 1,027 | 1,030 | 350 |
| 2009/10/15 | 1,060 | 1,060 | 1,047 | 1,050 | 40 |
| 2009/10/14 | 1,060 | 1,060 | 1,040 | 1,060 | 550 |
| 2009/10/13 | 1,050 | 1,050 | 1,026 | 1,045 | 90 |
| 2009/10/09 | 1,048 | 1,048 | 1,048 | 1,048 | 30 |
| 2009/10/08 | 1,050 | 1,050 | 1,015 | 1,025 | 280 |
| 2009/10/07 | 1,050 | 1,050 | 1,050 | 1,050 | 30 |
| 2009/10/06 | 1,045 | 1,050 | 1,003 | 1,050 | 220 |
| 2009/10/05 | 1,070 | 1,070 | 990 | 1,016 | 470 |
| 2009/10/02 | 1,060 | 1,060 | 1,020 | 1,050 | 720 |
| 2009/10/01 | 1,060 | 1,060 | 1,060 | 1,060 | 40 |
| 2009/09/30 | 1,099 | 1,099 | 1,080 | 1,086 | 160 |
| 2009/09/29 | 1,099 | 1,099 | 1,060 | 1,090 | 120 |
| 2009/09/28 | 1,099 | 1,100 | 1,090 | 1,090 | 140 |
| 2009/09/25 | 1,090 | 1,099 | 1,090 | 1,099 | 380 |
| 2009/09/24 | 1,051 | 1,090 | 1,051 | 1,090 | 170 |
| 2009/09/18 | 1,060 | 1,085 | 1,060 | 1,085 | 260 |
| 2009/09/17 | 1,093 | 1,120 | 1,070 | 1,120 | 340 |
| 2009/09/16 | 1,103 | 1,103 | 1,093 | 1,093 | 20 |
| 2009/09/15 | 1,103 | 1,103 | 1,090 | 1,090 | 80 |
| 2009/09/14 | 1,105 | 1,113 | 1,090 | 1,090 | 330 |
| 2009/09/11 | 1,105 | 1,105 | 1,100 | 1,100 | 170 |
| 2009/09/10 | 1,128 | 1,129 | 1,100 | 1,100 | 380 |
| 2009/09/09 | 1,100 | 1,130 | 1,090 | 1,130 | 300 |
| 2009/09/08 | 1,090 | 1,100 | 1,083 | 1,100 | 290 |
| 2009/09/07 | 1,080 | 1,100 | 1,072 | 1,100 | 110 |
| 2009/09/04 | 1,137 | 1,137 | 1,090 | 1,090 | 1,330 |
| 2009/09/03 | 1,065 | 1,100 | 1,065 | 1,100 | 320 |
| 2009/09/02 | 1,085 | 1,086 | 1,060 | 1,065 | 1,140 |
| 2009/09/01 | 1,075 | 1,080 | 1,075 | 1,080 | 120 |
| 2009/08/31 | 1,080 | 1,080 | 1,080 | 1,080 | 180 |
| 2009/08/28 | 1,087 | 1,087 | 1,079 | 1,087 | 620 |
| 2009/08/27 | 1,085 | 1,090 | 1,085 | 1,085 | 620 |
| 2009/08/26 | 1,071 | 1,071 | 1,056 | 1,056 | 510 |
| 2009/08/25 | 1,060 | 1,070 | 1,060 | 1,070 | 380 |
| 2009/08/24 | 1,050 | 1,050 | 1,050 | 1,050 | 40 |
| 2009/08/21 | 1,060 | 1,060 | 1,050 | 1,050 | 990 |
| 2009/08/20 | 1,050 | 1,058 | 1,045 | 1,045 | 160 |
| 2009/08/19 | 1,060 | 1,060 | 1,050 | 1,050 | 280 |
| 2009/08/18 | 1,050 | 1,060 | 1,050 | 1,060 | 180 |
| 2009/08/17 | 1,064 | 1,075 | 1,050 | 1,050 | 2,390 |
| 2009/08/14 | 1,064 | 1,064 | 1,055 | 1,064 | 230 |
| 2009/08/13 | 1,052 | 1,064 | 1,052 | 1,064 | 40 |
| 2009/08/12 | 1,078 | 1,078 | 1,065 | 1,065 | 30 |
| 2009/08/11 | 1,080 | 1,080 | 1,040 | 1,065 | 360 |
| 2009/08/10 | 1,070 | 1,070 | 1,035 | 1,035 | 570 |
| 2009/08/07 | 1,068 | 1,068 | 1,030 | 1,050 | 2,010 |
| 2009/08/06 | 1,088 | 1,088 | 1,050 | 1,088 | 1,110 |
| 2009/08/05 | 1,085 | 1,085 | 1,085 | 1,085 | 20 |
| 2009/08/04 | 1,093 | 1,093 | 1,090 | 1,090 | 230 |
| 2009/08/03 | 1,100 | 1,100 | 1,088 | 1,092 | 2,040 |
| 2009/07/31 | 1,090 | 1,090 | 1,079 | 1,088 | 610 |
| 2009/07/30 | 1,075 | 1,089 | 1,075 | 1,079 | 530 |
| 2009/07/29 | 1,072 | 1,080 | 1,060 | 1,072 | 1,100 |
| 2009/07/28 | 1,032 | 1,050 | 1,032 | 1,050 | 690 |
| 2009/07/27 | 1,017 | 1,033 | 1,017 | 1,032 | 270 |
| 2009/07/24 | 1,033 | 1,033 | 1,017 | 1,017 | 1,350 |
| 2009/07/23 | 1,033 | 1,033 | 1,026 | 1,032 | 160 |
| 2009/07/22 | 1,024 | 1,033 | 1,024 | 1,033 | 160 |
| 2009/07/21 | 1,024 | 1,024 | 1,018 | 1,024 | 60 |
| 2009/07/17 | 1,036 | 1,038 | 1,025 | 1,025 | 490 |
| 2009/07/16 | 1,031 | 1,036 | 1,031 | 1,034 | 640 |
| 2009/07/15 | 1,030 | 1,030 | 1,030 | 1,030 | 60 |
| 2009/07/14 | 1,026 | 1,035 | 1,025 | 1,032 | 1,050 |
| 2009/07/13 | 1,011 | 1,025 | 1,011 | 1,025 | 180 |
| 2009/07/10 | 1,070 | 1,070 | 1,059 | 1,070 | 90 |
| 2009/07/09 | 1,060 | 1,090 | 1,060 | 1,070 | 110 |
| 2009/07/08 | 1,125 | 1,125 | 1,059 | 1,090 | 580 |
| 2009/07/07 | 1,090 | 1,100 | 1,090 | 1,090 | 1,020 |
| 2009/07/06 | 1,102 | 1,102 | 1,083 | 1,095 | 210 |
| 2009/07/03 | 1,119 | 1,119 | 1,105 | 1,105 | 250 |
| 2009/07/02 | 1,115 | 1,115 | 1,102 | 1,114 | 150 |
| 2009/07/01 | 1,120 | 1,120 | 1,100 | 1,105 | 2,710 |
| 2009/06/30 | 1,115 | 1,120 | 1,080 | 1,120 | 350 |
| 2009/06/29 | 1,115 | 1,115 | 1,115 | 1,115 | 70 |
| 2009/06/26 | 1,112 | 1,112 | 1,075 | 1,075 | 840 |
| 2009/06/25 | 1,061 | 1,061 | 1,045 | 1,052 | 60 |
| 2009/06/24 | 1,071 | 1,080 | 1,009 | 1,041 | 820 |
| 2009/06/23 | 1,071 | 1,071 | 1,071 | 1,071 | 110 |
| 2009/06/22 | 1,159 | 1,159 | 1,081 | 1,085 | 200 |
| 2009/06/19 | 1,120 | 1,120 | 1,080 | 1,080 | 630 |
| 2009/06/18 | 1,106 | 1,110 | 1,101 | 1,110 | 60 |
| 2009/06/17 | 1,129 | 1,129 | 1,105 | 1,105 | 2,180 |
| 2009/06/16 | 1,105 | 1,134 | 1,105 | 1,129 | 2,090 |
| 2009/06/15 | 1,125 | 1,125 | 1,102 | 1,105 | 540 |
| 2009/06/12 | 1,130 | 1,130 | 1,101 | 1,125 | 1,600 |
| 2009/06/11 | 1,137 | 1,138 | 1,114 | 1,130 | 2,800 |
| 2009/06/10 | 1,130 | 1,130 | 1,100 | 1,130 | 2,600 |
| 2009/06/09 | 1,133 | 1,133 | 1,114 | 1,130 | 1,090 |
| 2009/06/08 | 1,133 | 1,133 | 1,118 | 1,130 | 1,300 |
| 2009/06/05 | 1,090 | 1,114 | 1,090 | 1,114 | 2,860 |
| 2009/06/04 | 1,071 | 1,080 | 1,068 | 1,080 | 170 |
| 2009/06/03 | 1,080 | 1,100 | 1,070 | 1,073 | 540 |
| 2009/06/02 | 1,079 | 1,079 | 1,055 | 1,060 | 440 |
| 2009/06/01 | 1,059 | 1,060 | 1,043 | 1,060 | 600 |
| 2009/05/29 | 1,044 | 1,049 | 1,041 | 1,049 | 610 |
| 2009/05/28 | 1,044 | 1,044 | 1,040 | 1,040 | 810 |
| 2009/05/27 | 1,050 | 1,050 | 1,037 | 1,048 | 220 |
| 2009/05/26 | 1,030 | 1,040 | 1,030 | 1,030 | 530 |
| 2009/05/25 | 1,050 | 1,050 | 1,030 | 1,030 | 450 |
| 2009/05/22 | 1,028 | 1,028 | 1,005 | 1,020 | 350 |
| 2009/05/21 | 1,020 | 1,025 | 1,000 | 1,010 | 740 |
| 2009/05/20 | 1,015 | 1,020 | 1,002 | 1,020 | 120 |
| 2009/05/19 | 995 | 1,030 | 990 | 1,013 | 970 |
| 2009/05/18 | 995 | 995 | 995 | 995 | 30 |
| 2009/05/15 | 980 | 998 | 980 | 998 | 70 |
| 2009/05/14 | 999 | 999 | 980 | 980 | 230 |
| 2009/05/13 | 995 | 1,000 | 994 | 1,000 | 110 |
| 2009/05/12 | 994 | 994 | 980 | 985 | 290 |
| 2009/05/11 | 989 | 994 | 988 | 994 | 200 |
| 2009/05/08 | 965 | 985 | 965 | 985 | 160 |
| 2009/05/07 | 970 | 990 | 960 | 985 | 1,000 |
| 2009/05/01 | 967 | 980 | 967 | 970 | 320 |
| 2009/04/30 | 971 | 972 | 965 | 971 | 390 |
| 2009/04/28 | 984 | 984 | 984 | 984 | 10 |
| 2009/04/27 | 962 | 971 | 962 | 971 | 1,550 |
| 2009/04/23 | 961 | 962 | 961 | 962 | 80 |
| 2009/04/22 | 970 | 970 | 955 | 955 | 1,030 |
| 2009/04/21 | 961 | 965 | 960 | 960 | 1,230 |
| 2009/04/20 | 970 | 970 | 960 | 960 | 320 |
| 2009/04/17 | 960 | 970 | 950 | 970 | 1,270 |
| 2009/04/16 | 970 | 970 | 970 | 970 | 500 |
| 2009/04/15 | 970 | 970 | 955 | 955 | 240 |
| 2009/04/14 | 950 | 968 | 950 | 968 | 1,480 |
| 2009/04/13 | 952 | 968 | 952 | 968 | 30 |
| 2009/04/10 | 965 | 965 | 950 | 951 | 1,630 |
| 2009/04/09 | 960 | 960 | 950 | 960 | 2,210 |
| 2009/04/08 | 970 | 975 | 960 | 960 | 1,230 |
| 2009/04/07 | 965 | 975 | 965 | 975 | 70 |
| 2009/04/06 | 970 | 970 | 961 | 970 | 590 |
| 2009/04/03 | 970 | 970 | 960 | 960 | 250 |
| 2009/04/02 | 975 | 975 | 970 | 975 | 150 |
| 2009/04/01 | 980 | 980 | 964 | 964 | 160 |
| 2009/03/31 | 966 | 967 | 960 | 960 | 960 |
| 2009/03/30 | 979 | 979 | 965 | 966 | 1,170 |
| 2009/03/27 | 981 | 983 | 972 | 972 | 3,160 |
| 2009/03/26 | 989 | 994 | 980 | 981 | 1,950 |
| 2009/03/25 | 985 | 1,000 | 970 | 995 | 3,520 |
| 2009/03/24 | 980 | 990 | 970 | 975 | 290 |
| 2009/03/23 | 975 | 990 | 970 | 990 | 3,840 |
| 2009/03/19 | 959 | 975 | 959 | 975 | 130 |
| 2009/03/18 | 951 | 958 | 950 | 950 | 2,040 |
| 2009/03/17 | 954 | 972 | 945 | 970 | 3,180 |
| 2009/03/16 | 958 | 995 | 945 | 945 | 6,210 |
| 2009/03/13 | 965 | 970 | 945 | 945 | 2,880 |
| 2009/03/12 | 1,007 | 1,007 | 956 | 976 | 3,270 |
| 2009/03/11 | 995 | 1,006 | 981 | 1,006 | 1,510 |
| 2009/03/10 | 1,235 | 1,235 | 975 | 1,000 | 9,910 |
| 2009/03/09 | 975 | 1,035 | 970 | 1,035 | 11,830 |
| 2009/03/06 | 978 | 990 | 910 | 935 | 4,430 |
| 2009/03/05 | 999 | 1,010 | 980 | 999 | 1,000 |
| 2009/03/04 | 930 | 1,018 | 930 | 980 | 6,660 |
| 2009/03/03 | 947 | 954 | 915 | 950 | 12,130 |
| 2009/03/02 | 1,048 | 1,060 | 920 | 977 | 26,620 |
| 2009/02/27 | 1,148 | 1,148 | 1,148 | 1,148 | 370 |
| 2009/02/26 | 1,348 | 1,348 | 1,348 | 1,348 | 440 |
| 2009/02/25 | 1,648 | 1,648 | 1,648 | 1,648 | 15,060 |
| 2009/02/24 | 1,948 | 1,948 | 1,948 | 1,948 | 19,900 |
| 2009/02/23 | 1,648 | 1,648 | 1,648 | 1,648 | 330 |
| 2009/02/20 | 1,448 | 1,448 | 1,448 | 1,448 | 790 |
| 2009/02/19 | 1,200 | 1,249 | 1,200 | 1,249 | 140 |
| 2009/02/18 | 1,200 | 1,215 | 1,200 | 1,215 | 100 |
| 2009/02/17 | 1,220 | 1,220 | 1,195 | 1,195 | 50 |
| 2009/02/16 | 1,200 | 1,200 | 1,200 | 1,200 | 210 |
| 2009/02/13 | 1,200 | 1,210 | 1,200 | 1,200 | 2,720 |
| 2009/02/12 | 1,200 | 1,200 | 1,195 | 1,195 | 90 |
| 2009/02/10 | 1,180 | 1,180 | 1,180 | 1,180 | 200 |
| 2009/02/09 | 1,210 | 1,210 | 1,170 | 1,170 | 1,060 |
| 2009/02/06 | 1,190 | 1,200 | 1,190 | 1,199 | 90 |
| 2009/02/05 | 1,200 | 1,200 | 1,180 | 1,190 | 90 |
| 2009/02/04 | 1,170 | 1,205 | 1,170 | 1,205 | 340 |
| 2009/02/02 | 1,195 | 1,195 | 1,190 | 1,190 | 80 |
| 2009/01/30 | 1,195 | 1,198 | 1,195 | 1,195 | 130 |
| 2009/01/29 | 1,200 | 1,200 | 1,195 | 1,195 | 60 |
| 2009/01/28 | 1,155 | 1,155 | 1,155 | 1,155 | 30 |
| 2009/01/26 | 1,110 | 1,110 | 1,110 | 1,110 | 310 |
| 2009/01/23 | 1,110 | 1,110 | 1,110 | 1,110 | 90 |
| 2009/01/21 | 1,160 | 1,160 | 1,160 | 1,160 | 20 |
| 2009/01/20 | 1,170 | 1,170 | 1,160 | 1,160 | 60 |
| 2009/01/16 | 1,200 | 1,200 | 1,170 | 1,170 | 60 |
| 2009/01/15 | 1,205 | 1,205 | 1,201 | 1,201 | 940 |
| 2009/01/14 | 1,205 | 1,205 | 1,190 | 1,190 | 710 |
| 2009/01/13 | 1,130 | 1,205 | 1,105 | 1,205 | 170 |
| 2009/01/09 | 1,070 | 1,250 | 1,070 | 1,250 | 530 |
| 2009/01/08 | 1,070 | 1,070 | 1,068 | 1,070 | 170 |
| 2009/01/07 | 1,070 | 1,070 | 1,030 | 1,070 | 90 |
| 2009/01/06 | 1,070 | 1,070 | 1,020 | 1,020 | 1,430 |
| 2009/01/05 | 1,051 | 1,070 | 1,001 | 1,070 | 870 |