サトウ食品(2923)の株価時系列情報
サトウ食品(2923)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 |
|---|---|---|---|---|---|
| 2025/09/02 | 7,510 | 7,580 | 7,510 | 7,580 | 1,100 |
| 2025/09/01 | 7,540 | 7,570 | 7,480 | 7,570 | 2,700 |
| 2025/08/29 | 7,420 | 7,540 | 7,420 | 7,540 | 3,500 |
| 2025/08/28 | 7,400 | 7,430 | 7,390 | 7,400 | 600 |
| 2025/08/27 | 7,400 | 7,440 | 7,360 | 7,390 | 1,000 |
| 2025/08/26 | 7,350 | 7,350 | 7,350 | 7,350 | 400 |
| 2025/08/25 | 7,400 | 7,420 | 7,340 | 7,340 | 1,300 |
| 2025/08/22 | 7,500 | 7,500 | 7,310 | 7,320 | 3,000 |
| 2025/08/21 | 7,520 | 7,530 | 7,390 | 7,480 | 2,100 |
| 2025/08/20 | 7,490 | 7,520 | 7,490 | 7,500 | 1,100 |
| 2025/08/19 | 7,450 | 7,490 | 7,450 | 7,490 | 800 |
| 2025/08/18 | 7,400 | 7,450 | 7,400 | 7,450 | 1,700 |
| 2025/08/15 | 7,350 | 7,400 | 7,350 | 7,400 | 2,200 |
| 2025/08/14 | 7,320 | 7,350 | 7,290 | 7,350 | 1,400 |
| 2025/08/13 | 7,240 | 7,310 | 7,240 | 7,310 | 1,600 |
| 2025/08/12 | 7,240 | 7,260 | 7,230 | 7,240 | 1,100 |
| 2025/08/08 | 7,160 | 7,180 | 7,160 | 7,180 | 300 |
| 2025/08/06 | 7,160 | 7,190 | 7,120 | 7,120 | 800 |
| 2025/08/05 | 7,130 | 7,150 | 7,130 | 7,150 | 400 |
| 2025/08/04 | 7,130 | 7,130 | 7,110 | 7,130 | 900 |
| 2025/08/01 | 7,210 | 7,210 | 7,130 | 7,130 | 700 |
| 2025/07/31 | 7,210 | 7,210 | 7,160 | 7,210 | 1,100 |
| 2025/07/30 | 7,240 | 7,240 | 7,210 | 7,210 | 300 |
| 2025/07/29 | 7,240 | 7,240 | 7,220 | 7,240 | 1,000 |
| 2025/07/28 | 7,220 | 7,230 | 7,210 | 7,210 | 700 |
| 2025/07/25 | 7,180 | 7,200 | 7,180 | 7,200 | 300 |
| 2025/07/24 | 7,070 | 7,160 | 7,070 | 7,160 | 1,300 |
| 2025/07/23 | 7,070 | 7,180 | 7,050 | 7,160 | 900 |
| 2025/07/22 | 7,170 | 7,180 | 7,010 | 7,010 | 2,500 |
| 2025/07/18 | 7,200 | 7,210 | 7,180 | 7,180 | 900 |
| 2025/07/17 | 7,200 | 7,200 | 7,200 | 7,200 | 300 |
| 2025/07/16 | 7,130 | 7,190 | 7,130 | 7,190 | 400 |
| 2025/07/15 | 7,150 | 7,230 | 7,120 | 7,230 | 3,400 |
| 2025/07/14 | 7,190 | 7,190 | 7,140 | 7,150 | 900 |
| 2025/07/11 | 7,190 | 7,190 | 7,190 | 7,190 | 300 |
| 2025/07/10 | 7,210 | 7,220 | 7,080 | 7,100 | 3,600 |
| 2025/07/09 | 7,170 | 7,200 | 7,170 | 7,200 | 400 |
| 2025/07/08 | 7,150 | 7,150 | 7,150 | 7,150 | 100 |
| 2025/07/07 | 7,250 | 7,250 | 7,150 | 7,150 | 400 |
| 2025/07/04 | 7,230 | 7,230 | 7,190 | 7,230 | 900 |
| 2025/07/03 | 7,150 | 7,150 | 7,150 | 7,150 | 100 |
| 2025/07/02 | 7,140 | 7,190 | 7,100 | 7,160 | 1,800 |
| 2025/07/01 | 6,960 | 7,120 | 6,960 | 7,120 | 800 |
| 2025/06/30 | 7,010 | 7,080 | 6,800 | 7,000 | 5,600 |
| 2025/06/27 | 7,130 | 7,160 | 7,090 | 7,090 | 1,700 |
| 2025/06/26 | 7,170 | 7,190 | 7,020 | 7,100 | 5,100 |
| 2025/06/25 | 7,140 | 7,250 | 7,140 | 7,140 | 1,500 |
| 2025/06/24 | 7,210 | 7,360 | 7,140 | 7,260 | 1,300 |
| 2025/06/23 | 7,300 | 7,330 | 7,170 | 7,210 | 4,100 |
| 2025/06/20 | 7,450 | 7,450 | 7,340 | 7,340 | 1,300 |
| 2025/06/19 | 7,420 | 7,420 | 7,400 | 7,400 | 500 |
| 2025/06/18 | 7,430 | 7,440 | 7,430 | 7,440 | 200 |
| 2025/06/17 | 7,480 | 7,480 | 7,430 | 7,480 | 1,900 |
| 2025/06/16 | 7,440 | 7,480 | 7,440 | 7,460 | 600 |
| 2025/06/13 | 7,580 | 7,580 | 7,440 | 7,440 | 500 |
| 2025/06/12 | 7,640 | 7,640 | 7,380 | 7,490 | 4,100 |
| 2025/06/11 | 7,740 | 7,740 | 7,550 | 7,670 | 3,700 |
| 2025/06/10 | 7,760 | 7,760 | 7,630 | 7,680 | 1,900 |
| 2025/06/09 | 7,710 | 7,740 | 7,710 | 7,740 | 400 |
| 2025/06/06 | 7,790 | 7,790 | 7,630 | 7,710 | 1,000 |
| 2025/06/05 | 7,700 | 7,770 | 7,700 | 7,770 | 1,000 |
| 2025/06/04 | 7,740 | 7,750 | 7,700 | 7,750 | 800 |
| 2025/06/03 | 7,740 | 7,750 | 7,620 | 7,740 | 2,100 |
| 2025/06/02 | 7,500 | 7,650 | 7,500 | 7,650 | 1,600 |
| 2025/05/30 | 7,420 | 7,480 | 7,420 | 7,480 | 500 |
| 2025/05/29 | 7,490 | 7,490 | 7,390 | 7,480 | 400 |
| 2025/05/28 | 7,380 | 7,410 | 7,380 | 7,410 | 700 |
| 2025/05/27 | 7,500 | 7,500 | 7,420 | 7,420 | 400 |
| 2025/05/26 | 7,410 | 7,490 | 7,410 | 7,490 | 900 |
| 2025/05/23 | 7,410 | 7,410 | 7,410 | 7,410 | 200 |
| 2025/05/22 | 7,450 | 7,500 | 7,420 | 7,460 | 700 |
| 2025/05/21 | 7,470 | 7,470 | 7,420 | 7,460 | 1,500 |
| 2025/05/20 | 7,500 | 7,500 | 7,500 | 7,500 | 200 |
| 2025/05/19 | 7,440 | 7,470 | 7,440 | 7,460 | 800 |
| 2025/05/16 | 7,600 | 7,600 | 7,450 | 7,450 | 1,200 |
| 2025/05/15 | 7,360 | 7,580 | 7,360 | 7,580 | 2,000 |
| 2025/05/14 | 7,340 | 7,420 | 7,340 | 7,350 | 700 |
| 2025/05/13 | 7,420 | 7,420 | 7,350 | 7,350 | 900 |
| 2025/05/12 | 7,260 | 7,400 | 7,240 | 7,400 | 900 |
| 2025/05/09 | 7,270 | 7,270 | 7,230 | 7,260 | 700 |
| 2025/05/08 | 7,450 | 7,450 | 7,260 | 7,260 | 500 |
| 2025/05/07 | 7,240 | 7,300 | 7,220 | 7,300 | 500 |
| 2025/05/02 | 7,300 | 7,490 | 7,190 | 7,240 | 5,000 |
| 2025/05/01 | 7,370 | 7,370 | 7,280 | 7,330 | 900 |
| 2025/04/30 | 7,530 | 7,530 | 7,250 | 7,370 | 4,000 |
| 2025/04/28 | 7,650 | 7,660 | 7,560 | 7,590 | 1,500 |
| 2025/04/25 | 7,720 | 7,720 | 7,700 | 7,700 | 900 |
| 2025/04/24 | 7,780 | 7,780 | 7,720 | 7,720 | 400 |
| 2025/04/23 | 7,780 | 7,780 | 7,780 | 7,780 | 100 |
| 2025/04/22 | 7,820 | 7,830 | 7,760 | 7,760 | 700 |
| 2025/04/21 | 7,740 | 7,840 | 7,740 | 7,800 | 1,100 |
| 2025/04/18 | 7,630 | 7,780 | 7,630 | 7,780 | 200 |
| 2025/04/17 | 7,720 | 7,750 | 7,630 | 7,630 | 1,200 |
| 2025/04/16 | 7,870 | 7,890 | 7,700 | 7,830 | 1,800 |
| 2025/04/15 | 7,690 | 7,950 | 7,610 | 7,870 | 6,800 |
| 2025/04/14 | 7,480 | 7,790 | 7,420 | 7,700 | 6,000 |
| 2025/04/11 | 7,260 | 7,450 | 7,230 | 7,450 | 1,900 |
| 2025/04/10 | 7,480 | 7,480 | 7,240 | 7,350 | 3,600 |
| 2025/04/09 | 6,770 | 7,180 | 6,710 | 7,180 | 5,700 |
| 2025/04/08 | 6,740 | 6,900 | 6,680 | 6,770 | 3,900 |
| 2025/04/07 | 6,950 | 6,950 | 6,700 | 6,700 | 2,200 |
| 2025/04/04 | 7,080 | 7,110 | 6,940 | 6,950 | 1,600 |
| 2025/04/03 | 7,250 | 7,250 | 6,940 | 7,180 | 2,400 |
| 2025/04/02 | 7,390 | 7,440 | 7,310 | 7,320 | 1,300 |
| 2025/04/01 | 7,360 | 7,400 | 7,300 | 7,390 | 600 |
| 2025/03/31 | 7,350 | 7,480 | 7,230 | 7,370 | 1,400 |
| 2025/03/28 | 7,380 | 7,400 | 7,300 | 7,400 | 1,500 |
| 2025/03/27 | 7,350 | 7,390 | 7,270 | 7,380 | 1,400 |
| 2025/03/26 | 7,450 | 7,450 | 7,290 | 7,310 | 1,500 |
| 2025/03/25 | 7,650 | 7,660 | 7,210 | 7,450 | 9,400 |
| 2025/03/24 | 7,400 | 7,400 | 7,200 | 7,200 | 2,400 |
| 2025/03/21 | 7,420 | 7,440 | 7,120 | 7,400 | 14,500 |
| 2025/03/19 | 7,850 | 7,850 | 7,850 | 7,850 | 7,400 |
| 2025/03/18 | 6,800 | 6,850 | 6,800 | 6,850 | 600 |
| 2025/03/17 | 6,690 | 6,780 | 6,690 | 6,740 | 1,700 |
| 2025/03/14 | 6,640 | 6,690 | 6,640 | 6,690 | 300 |
| 2025/03/13 | 6,610 | 6,660 | 6,570 | 6,640 | 1,300 |
| 2025/03/12 | 6,550 | 6,650 | 6,550 | 6,640 | 300 |
| 2025/03/11 | 6,530 | 6,620 | 6,500 | 6,580 | 2,500 |
| 2025/03/10 | 6,690 | 6,690 | 6,550 | 6,650 | 3,100 |
| 2025/03/07 | 6,550 | 6,700 | 6,550 | 6,620 | 4,200 |
| 2025/03/06 | 6,700 | 6,700 | 6,560 | 6,560 | 1,500 |
| 2025/03/05 | 6,670 | 6,700 | 6,670 | 6,700 | 800 |
| 2025/03/04 | 6,690 | 6,690 | 6,690 | 6,690 | 100 |
| 2025/03/03 | 6,600 | 6,670 | 6,600 | 6,670 | 1,600 |
| 2025/02/28 | 6,760 | 6,760 | 6,600 | 6,600 | 3,700 |
| 2025/02/27 | 6,880 | 6,880 | 6,780 | 6,780 | 1,700 |
| 2025/02/26 | 6,860 | 6,880 | 6,850 | 6,880 | 500 |
| 2025/02/25 | 6,910 | 6,910 | 6,880 | 6,880 | 600 |
| 2025/02/21 | 7,000 | 7,000 | 6,900 | 6,910 | 700 |
| 2025/02/20 | 7,000 | 7,000 | 7,000 | 7,000 | 100 |
| 2025/02/19 | 7,060 | 7,080 | 7,010 | 7,010 | 900 |
| 2025/02/18 | 6,940 | 7,040 | 6,940 | 7,040 | 900 |
| 2025/02/17 | 6,890 | 6,960 | 6,870 | 6,940 | 1,300 |
| 2025/02/14 | 6,870 | 6,870 | 6,870 | 6,870 | 100 |
| 2025/02/13 | 6,840 | 6,860 | 6,820 | 6,840 | 600 |
| 2025/02/12 | 6,840 | 6,840 | 6,830 | 6,830 | 700 |
| 2025/02/10 | 6,850 | 6,910 | 6,810 | 6,810 | 1,600 |
| 2025/02/07 | 6,870 | 6,890 | 6,810 | 6,890 | 1,000 |
| 2025/02/06 | 6,900 | 6,910 | 6,820 | 6,880 | 1,800 |
| 2025/02/05 | 7,030 | 7,090 | 6,890 | 6,890 | 2,900 |
| 2025/02/03 | 7,050 | 7,140 | 7,000 | 7,140 | 1,500 |
| 2025/01/31 | 7,100 | 7,100 | 7,100 | 7,100 | 100 |
| 2025/01/30 | 7,060 | 7,090 | 7,010 | 7,010 | 1,200 |
| 2025/01/29 | 7,120 | 7,140 | 7,120 | 7,140 | 200 |
| 2025/01/28 | 7,120 | 7,120 | 7,120 | 7,120 | 200 |
| 2025/01/27 | 7,070 | 7,150 | 7,070 | 7,150 | 400 |
| 2025/01/23 | 7,100 | 7,100 | 7,050 | 7,060 | 600 |
| 2025/01/22 | 7,180 | 7,190 | 7,010 | 7,190 | 700 |
| 2025/01/21 | 6,980 | 7,100 | 6,980 | 7,100 | 1,200 |
| 2025/01/20 | 6,870 | 7,100 | 6,870 | 7,090 | 1,400 |
| 2025/01/17 | 6,990 | 7,090 | 6,990 | 7,000 | 1,100 |
| 2025/01/15 | 6,960 | 7,060 | 6,860 | 6,990 | 2,600 |
| 2025/01/14 | 7,010 | 7,010 | 6,840 | 6,960 | 5,200 |
| 2025/01/10 | 7,020 | 7,100 | 7,020 | 7,090 | 600 |
| 2025/01/09 | 7,070 | 7,100 | 7,030 | 7,100 | 700 |
| 2025/01/08 | 7,140 | 7,140 | 7,070 | 7,100 | 1,100 |
| 2025/01/07 | 7,180 | 7,180 | 7,100 | 7,130 | 900 |
| 2025/01/06 | 7,110 | 7,120 | 7,060 | 7,100 | 700 |
| 2024/12/30 | 7,140 | 7,140 | 7,100 | 7,110 | 600 |
| 2024/12/27 | 7,110 | 7,170 | 7,110 | 7,140 | 400 |
| 2024/12/26 | 7,130 | 7,220 | 7,010 | 7,110 | 4,400 |
| 2024/12/25 | 7,170 | 7,170 | 7,100 | 7,120 | 1,200 |
| 2024/12/24 | 7,200 | 7,250 | 7,140 | 7,160 | 3,100 |
| 2024/12/23 | 7,100 | 7,170 | 7,090 | 7,110 | 2,300 |
| 2024/12/20 | 7,250 | 7,250 | 7,170 | 7,170 | 300 |
| 2024/12/19 | 7,200 | 7,240 | 7,120 | 7,240 | 1,200 |
| 2024/12/17 | 7,220 | 7,220 | 7,090 | 7,180 | 1,000 |
| 2024/12/16 | 7,190 | 7,200 | 7,150 | 7,190 | 1,200 |
| 2024/12/13 | 7,150 | 7,170 | 7,070 | 7,170 | 3,100 |
| 2024/12/12 | 7,240 | 7,240 | 7,100 | 7,150 | 3,800 |
| 2024/12/11 | 7,210 | 7,380 | 7,100 | 7,180 | 12,200 |
| 2024/12/10 | 7,250 | 7,590 | 7,200 | 7,500 | 5,200 |
| 2024/12/09 | 7,470 | 7,470 | 7,230 | 7,250 | 3,000 |
| 2024/12/06 | 7,450 | 7,470 | 7,450 | 7,470 | 500 |
| 2024/12/05 | 7,450 | 7,450 | 7,380 | 7,380 | 1,000 |
| 2024/12/04 | 7,430 | 7,440 | 7,360 | 7,360 | 1,200 |
| 2024/12/03 | 7,460 | 7,540 | 7,460 | 7,470 | 300 |
| 2024/12/02 | 7,520 | 7,520 | 7,430 | 7,460 | 900 |
| 2024/11/29 | 7,550 | 7,550 | 7,550 | 7,550 | 100 |
| 2024/11/27 | 7,500 | 7,580 | 7,400 | 7,400 | 900 |
| 2024/11/26 | 7,420 | 7,570 | 7,420 | 7,460 | 1,400 |
| 2024/11/25 | 7,600 | 7,600 | 7,570 | 7,570 | 400 |
| 2024/11/22 | 7,340 | 7,470 | 7,340 | 7,470 | 1,200 |
| 2024/11/21 | 7,360 | 7,360 | 7,340 | 7,340 | 600 |
| 2024/11/20 | 7,420 | 7,420 | 7,360 | 7,360 | 1,200 |
| 2024/11/19 | 7,410 | 7,480 | 7,410 | 7,460 | 900 |
| 2024/11/18 | 7,410 | 7,550 | 7,400 | 7,500 | 1,800 |
| 2024/11/15 | 7,670 | 7,670 | 7,500 | 7,500 | 1,200 |
| 2024/11/14 | 7,760 | 7,760 | 7,540 | 7,570 | 1,600 |
| 2024/11/13 | 7,570 | 7,610 | 7,570 | 7,610 | 500 |
| 2024/11/12 | 7,470 | 7,640 | 7,400 | 7,600 | 2,200 |
| 2024/11/11 | 7,330 | 7,480 | 7,330 | 7,450 | 1,400 |
| 2024/11/08 | 7,300 | 7,500 | 7,300 | 7,300 | 4,300 |
| 2024/11/07 | 7,400 | 7,430 | 7,320 | 7,400 | 1,600 |
| 2024/11/06 | 7,530 | 7,530 | 7,400 | 7,400 | 2,300 |
| 2024/11/05 | 7,500 | 7,550 | 7,470 | 7,530 | 1,200 |
| 2024/11/01 | 7,630 | 7,630 | 7,290 | 7,450 | 5,300 |
| 2024/10/31 | 7,760 | 7,770 | 7,700 | 7,700 | 2,400 |
| 2024/10/30 | 7,710 | 7,850 | 7,600 | 7,790 | 10,700 |