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 |
|---|---|---|---|---|---|
| 2001/12/28 | 850 | 890 | 850 | 890 | 6,000 |
| 2001/12/27 | 810 | 850 | 810 | 850 | 7,000 |
| 2001/12/26 | 810 | 810 | 810 | 810 | 1,000 |
| 2001/12/25 | 810 | 810 | 810 | 810 | 3,000 |
| 2001/12/21 | 810 | 810 | 810 | 810 | 4,000 |
| 2001/12/20 | 810 | 815 | 810 | 815 | 3,000 |
| 2001/12/19 | 815 | 815 | 810 | 810 | 2,000 |
| 2001/12/18 | 811 | 811 | 811 | 811 | 1,000 |
| 2001/12/17 | 900 | 900 | 810 | 810 | 18,000 |
| 2001/12/12 | 900 | 900 | 900 | 900 | 4,000 |
| 2001/12/11 | 900 | 900 | 900 | 900 | 10,000 |
| 2001/12/05 | 901 | 901 | 900 | 900 | 4,000 |
| 2001/12/04 | 900 | 900 | 900 | 900 | 1,000 |
| 2001/12/03 | 900 | 900 | 900 | 900 | 1,000 |
| 2001/11/30 | 900 | 900 | 900 | 900 | 1,000 |
| 2001/11/29 | 904 | 904 | 904 | 904 | 1,000 |
| 2001/11/28 | 904 | 904 | 904 | 904 | 1,000 |
| 2001/11/27 | 905 | 905 | 905 | 905 | 1,000 |
| 2001/11/26 | 910 | 910 | 910 | 910 | 1,000 |
| 2001/11/14 | 900 | 900 | 900 | 900 | 3,000 |
| 2001/11/13 | 900 | 900 | 900 | 900 | 1,000 |
| 2001/11/12 | 900 | 900 | 900 | 900 | 2,000 |
| 2001/11/09 | 900 | 900 | 900 | 900 | 1,000 |
| 2001/11/06 | 900 | 900 | 900 | 900 | 1,000 |
| 2001/11/01 | 900 | 900 | 900 | 900 | 1,000 |
| 2001/10/31 | 910 | 910 | 900 | 900 | 2,000 |
| 2001/10/30 | 900 | 900 | 900 | 900 | 3,000 |
| 2001/10/29 | 929 | 929 | 900 | 900 | 3,000 |
| 2001/10/25 | 910 | 937 | 910 | 937 | 3,000 |
| 2001/10/24 | 901 | 901 | 900 | 900 | 2,000 |
| 2001/10/23 | 900 | 900 | 900 | 900 | 1,000 |
| 2001/10/22 | 900 | 900 | 900 | 900 | 1,000 |
| 2001/10/19 | 901 | 901 | 900 | 900 | 3,000 |
| 2001/10/11 | 899 | 940 | 899 | 940 | 3,000 |
| 2001/10/10 | 900 | 900 | 900 | 900 | 2,000 |
| 2001/10/09 | 900 | 900 | 900 | 900 | 1,000 |
| 2001/10/03 | 910 | 910 | 900 | 910 | 3,000 |
| 2001/09/28 | 949 | 949 | 920 | 920 | 3,000 |
| 2001/09/25 | 970 | 970 | 969 | 969 | 11,000 |
| 2001/09/14 | 927 | 970 | 927 | 970 | 3,000 |
| 2001/09/07 | 980 | 980 | 980 | 980 | 2,000 |
| 2001/09/06 | 980 | 980 | 980 | 980 | 1,000 |
| 2001/09/05 | 980 | 980 | 980 | 980 | 1,000 |
| 2001/09/03 | 980 | 980 | 970 | 970 | 5,000 |
| 2001/08/29 | 1,005 | 1,005 | 987 | 987 | 2,000 |
| 2001/08/28 | 1,060 | 1,060 | 995 | 1,010 | 4,000 |
| 2001/08/27 | 995 | 1,000 | 995 | 1,000 | 10,000 |
| 2001/08/24 | 988 | 988 | 985 | 985 | 4,000 |
| 2001/08/23 | 985 | 985 | 985 | 985 | 2,000 |
| 2001/08/22 | 985 | 985 | 985 | 985 | 1,000 |
| 2001/08/21 | 985 | 985 | 985 | 985 | 4,000 |
| 2001/08/20 | 985 | 985 | 985 | 985 | 2,000 |
| 2001/08/16 | 994 | 994 | 990 | 990 | 13,000 |
| 2001/08/14 | 990 | 990 | 980 | 980 | 6,000 |
| 2001/08/13 | 995 | 995 | 990 | 995 | 13,000 |
| 2001/08/10 | 990 | 990 | 990 | 990 | 5,000 |
| 2001/08/09 | 995 | 995 | 990 | 990 | 10,000 |
| 2001/08/08 | 995 | 1,000 | 995 | 995 | 6,000 |
| 2001/08/07 | 991 | 995 | 991 | 995 | 4,000 |
| 2001/08/06 | 1,000 | 1,000 | 990 | 990 | 6,000 |
| 2001/08/03 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2001/08/02 | 995 | 995 | 991 | 991 | 3,000 |
| 2001/08/01 | 1,000 | 1,000 | 990 | 990 | 9,000 |
| 2001/07/31 | 990 | 990 | 990 | 990 | 4,000 |
| 2001/07/30 | 985 | 990 | 985 | 990 | 4,000 |
| 2001/07/27 | 980 | 980 | 980 | 980 | 6,000 |
| 2001/07/26 | 980 | 980 | 975 | 980 | 8,000 |
| 2001/07/25 | 990 | 990 | 971 | 971 | 19,000 |
| 2001/07/24 | 970 | 980 | 970 | 980 | 5,000 |
| 2001/07/23 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 2001/07/19 | 1,000 | 1,001 | 1,000 | 1,001 | 7,000 |
| 2001/07/18 | 1,006 | 1,006 | 1,000 | 1,001 | 11,000 |
| 2001/07/17 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2001/07/16 | 1,003 | 1,003 | 1,001 | 1,001 | 3,000 |
| 2001/07/13 | 1,001 | 1,002 | 1,001 | 1,001 | 4,000 |
| 2001/07/12 | 1,001 | 1,001 | 1,001 | 1,001 | 2,000 |
| 2001/07/11 | 1,000 | 1,010 | 1,000 | 1,000 | 10,000 |
| 2001/07/10 | 1,001 | 1,001 | 1,000 | 1,000 | 10,000 |
| 2001/07/09 | 1,000 | 1,001 | 998 | 998 | 6,000 |
| 2001/07/06 | 1,001 | 1,001 | 1,000 | 1,000 | 9,000 |
| 2001/07/05 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 |
| 2001/07/04 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 |
| 2001/07/03 | 1,001 | 1,001 | 1,000 | 1,000 | 2,000 |
| 2001/07/02 | 1,005 | 1,040 | 1,000 | 1,000 | 9,000 |
| 2001/06/29 | 1,001 | 1,010 | 1,001 | 1,001 | 3,000 |
| 2001/06/28 | 1,010 | 1,010 | 1,000 | 1,000 | 3,000 |
| 2001/06/27 | 1,025 | 1,025 | 1,010 | 1,010 | 9,000 |
| 2001/06/26 | 1,011 | 1,025 | 1,011 | 1,020 | 10,000 |
| 2001/06/25 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 2001/06/22 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2001/06/20 | 991 | 1,000 | 991 | 1,000 | 6,000 |
| 2001/06/19 | 1,001 | 1,001 | 990 | 990 | 10,000 |
| 2001/06/18 | 1,000 | 1,021 | 1,000 | 1,020 | 3,000 |
| 2001/06/15 | 1,010 | 1,010 | 1,000 | 1,000 | 9,000 |
| 2001/06/14 | 1,015 | 1,015 | 1,010 | 1,011 | 6,000 |
| 2001/06/13 | 1,020 | 1,020 | 1,010 | 1,010 | 7,000 |
| 2001/06/12 | 1,025 | 1,025 | 1,020 | 1,020 | 4,000 |
| 2001/06/11 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 2001/06/08 | 1,025 | 1,025 | 1,025 | 1,025 | 1,000 |
| 2001/06/07 | 1,030 | 1,030 | 1,025 | 1,025 | 3,000 |
| 2001/06/06 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2001/06/05 | 1,025 | 1,025 | 1,020 | 1,020 | 10,000 |
| 2001/06/04 | 1,021 | 1,030 | 1,020 | 1,030 | 6,000 |
| 2001/06/01 | 1,035 | 1,035 | 1,020 | 1,020 | 4,000 |
| 2001/05/31 | 1,040 | 1,040 | 1,035 | 1,035 | 5,000 |
| 2001/05/30 | 1,070 | 1,070 | 1,050 | 1,050 | 5,000 |
| 2001/05/29 | 1,080 | 1,080 | 1,070 | 1,070 | 2,000 |
| 2001/05/28 | 1,129 | 1,129 | 1,080 | 1,080 | 5,000 |
| 2001/05/25 | 1,130 | 1,130 | 1,130 | 1,130 | 9,000 |
| 2001/05/23 | 1,100 | 1,138 | 1,080 | 1,138 | 8,000 |
| 2001/05/22 | 1,100 | 1,120 | 1,080 | 1,100 | 9,000 |
| 2001/05/21 | 1,139 | 1,139 | 1,119 | 1,139 | 4,000 |
| 2001/05/18 | 1,105 | 1,140 | 1,100 | 1,140 | 22,000 |
| 2001/05/17 | 1,100 | 1,100 | 1,090 | 1,100 | 36,000 |
| 2001/05/16 | 1,050 | 1,080 | 1,050 | 1,080 | 18,000 |
| 2001/05/15 | 1,021 | 1,050 | 1,000 | 1,050 | 13,000 |
| 2001/05/14 | 1,030 | 1,040 | 1,000 | 1,000 | 11,000 |
| 2001/05/11 | 1,031 | 1,031 | 1,030 | 1,030 | 4,000 |
| 2001/05/10 | 1,050 | 1,055 | 1,040 | 1,040 | 6,000 |
| 2001/05/09 | 1,035 | 1,070 | 1,035 | 1,050 | 9,000 |
| 2001/05/08 | 1,070 | 1,070 | 1,030 | 1,030 | 16,000 |
| 2001/05/07 | 1,078 | 1,080 | 1,070 | 1,080 | 4,000 |
| 2001/05/02 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 |
| 2001/05/01 | 1,060 | 1,070 | 1,036 | 1,040 | 10,000 |
| 2001/04/27 | 1,090 | 1,090 | 1,060 | 1,060 | 7,000 |
| 2001/04/26 | 1,081 | 1,090 | 1,060 | 1,070 | 23,000 |
| 2001/04/25 | 1,080 | 1,080 | 1,060 | 1,060 | 23,000 |
| 2001/04/24 | 1,071 | 1,080 | 1,071 | 1,080 | 3,000 |
| 2001/04/23 | 1,070 | 1,099 | 1,070 | 1,099 | 9,000 |
| 2001/04/20 | 1,075 | 1,080 | 1,070 | 1,070 | 17,000 |
| 2001/04/19 | 1,071 | 1,099 | 1,070 | 1,071 | 23,000 |
| 2001/04/18 | 1,080 | 1,080 | 1,070 | 1,080 | 17,000 |
| 2001/04/17 | 1,135 | 1,140 | 1,090 | 1,110 | 26,000 |
| 2001/04/16 | 1,150 | 1,150 | 1,120 | 1,140 | 16,000 |
| 2001/04/13 | 1,165 | 1,165 | 1,100 | 1,150 | 66,000 |
| 2001/04/12 | 1,180 | 1,180 | 1,130 | 1,170 | 167,000 |
| 2001/04/11 | 1,080 | 1,190 | 1,020 | 1,170 | 1,242,000 |