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 |
|---|---|---|---|---|---|
| 2003/12/29 | 876 | 876 | 876 | 876 | 1,000 |
| 2003/12/26 | 856 | 856 | 856 | 856 | 1,000 |
| 2003/12/25 | 836 | 836 | 836 | 836 | 1,000 |
| 2003/12/24 | 886 | 886 | 826 | 826 | 3,000 |
| 2003/12/22 | 876 | 876 | 876 | 876 | 1,000 |
| 2003/12/18 | 876 | 876 | 876 | 876 | 3,000 |
| 2003/12/17 | 866 | 866 | 866 | 866 | 1,000 |
| 2003/12/15 | 856 | 856 | 856 | 856 | 1,000 |
| 2003/12/12 | 845 | 845 | 845 | 845 | 2,000 |
| 2003/12/10 | 850 | 850 | 840 | 840 | 2,000 |
| 2003/12/08 | 851 | 861 | 851 | 861 | 2,000 |
| 2003/12/04 | 930 | 930 | 841 | 841 | 3,000 |
| 2003/12/02 | 841 | 851 | 841 | 851 | 2,000 |
| 2003/12/01 | 832 | 832 | 832 | 832 | 1,000 |
| 2003/11/26 | 912 | 912 | 912 | 912 | 1,000 |
| 2003/11/25 | 935 | 935 | 935 | 935 | 2,000 |
| 2003/11/21 | 935 | 935 | 935 | 935 | 1,000 |
| 2003/11/18 | 935 | 939 | 935 | 939 | 2,000 |
| 2003/11/17 | 929 | 939 | 929 | 939 | 3,000 |
| 2003/11/05 | 930 | 930 | 929 | 929 | 3,000 |
| 2003/11/04 | 931 | 931 | 931 | 931 | 1,000 |
| 2003/10/30 | 950 | 960 | 950 | 960 | 2,000 |
| 2003/10/29 | 930 | 930 | 930 | 930 | 1,000 |
| 2003/10/28 | 1,000 | 1,000 | 940 | 940 | 3,000 |
| 2003/10/27 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2003/10/24 | 980 | 1,000 | 980 | 1,000 | 2,000 |
| 2003/10/23 | 980 | 980 | 980 | 980 | 3,000 |
| 2003/10/22 | 990 | 1,000 | 990 | 1,000 | 5,000 |
| 2003/10/21 | 990 | 990 | 990 | 990 | 2,000 |
| 2003/10/20 | 995 | 995 | 980 | 980 | 2,000 |
| 2003/10/17 | 970 | 970 | 970 | 970 | 2,000 |
| 2003/10/16 | 950 | 985 | 950 | 985 | 3,000 |
| 2003/10/15 | 944 | 950 | 940 | 950 | 3,000 |
| 2003/10/14 | 930 | 930 | 930 | 930 | 1,000 |
| 2003/10/10 | 940 | 940 | 930 | 930 | 2,000 |
| 2003/10/09 | 940 | 940 | 940 | 940 | 1,000 |
| 2003/10/07 | 945 | 945 | 945 | 945 | 1,000 |
| 2003/10/02 | 915 | 915 | 915 | 915 | 1,000 |
| 2003/09/30 | 900 | 900 | 900 | 900 | 1,000 |
| 2003/09/29 | 901 | 901 | 900 | 900 | 3,000 |
| 2003/09/25 | 885 | 885 | 885 | 885 | 1,000 |
| 2003/09/24 | 960 | 960 | 885 | 885 | 2,000 |
| 2003/09/22 | 880 | 890 | 880 | 890 | 2,000 |
| 2003/09/17 | 890 | 890 | 890 | 890 | 1,000 |
| 2003/09/16 | 880 | 890 | 880 | 890 | 3,000 |
| 2003/09/09 | 880 | 880 | 880 | 880 | 1,000 |
| 2003/09/03 | 870 | 890 | 860 | 890 | 5,000 |
| 2003/08/29 | 875 | 875 | 875 | 875 | 1,000 |
| 2003/08/28 | 871 | 871 | 871 | 871 | 1,000 |
| 2003/08/27 | 871 | 871 | 871 | 871 | 1,000 |
| 2003/08/26 | 880 | 880 | 880 | 880 | 7,000 |
| 2003/08/25 | 870 | 870 | 870 | 870 | 1,000 |
| 2003/08/20 | 870 | 870 | 870 | 870 | 1,000 |
| 2003/08/15 | 860 | 870 | 860 | 870 | 4,000 |
| 2003/08/08 | 860 | 860 | 860 | 860 | 2,000 |
| 2003/08/04 | 850 | 876 | 850 | 876 | 2,000 |
| 2003/08/01 | 850 | 850 | 850 | 850 | 1,000 |
| 2003/07/30 | 840 | 850 | 840 | 850 | 5,000 |
| 2003/07/29 | 840 | 840 | 840 | 840 | 1,000 |
| 2003/07/25 | 830 | 830 | 830 | 830 | 2,000 |
| 2003/07/23 | 825 | 825 | 825 | 825 | 1,000 |
| 2003/07/16 | 830 | 830 | 830 | 830 | 5,000 |
| 2003/07/15 | 830 | 830 | 830 | 830 | 1,000 |
| 2003/07/10 | 820 | 820 | 820 | 820 | 3,000 |
| 2003/07/09 | 820 | 820 | 820 | 820 | 2,000 |
| 2003/07/08 | 820 | 820 | 820 | 820 | 2,000 |
| 2003/07/04 | 820 | 820 | 820 | 820 | 1,000 |
| 2003/07/02 | 825 | 825 | 825 | 825 | 1,000 |
| 2003/06/30 | 829 | 829 | 829 | 829 | 1,000 |
| 2003/06/25 | 829 | 829 | 829 | 829 | 1,000 |
| 2003/06/24 | 845 | 845 | 829 | 829 | 2,000 |
| 2003/06/18 | 849 | 849 | 849 | 849 | 1,000 |
| 2003/06/17 | 840 | 849 | 840 | 849 | 2,000 |
| 2003/06/16 | 829 | 829 | 829 | 829 | 1,000 |
| 2003/06/10 | 829 | 829 | 829 | 829 | 1,000 |
| 2003/06/09 | 809 | 809 | 809 | 809 | 1,000 |
| 2003/06/06 | 849 | 849 | 849 | 849 | 1,000 |
| 2003/05/28 | 850 | 850 | 850 | 850 | 1,000 |
| 2003/05/26 | 830 | 840 | 830 | 840 | 2,000 |
| 2003/05/19 | 820 | 830 | 820 | 830 | 2,000 |
| 2003/05/15 | 800 | 810 | 800 | 810 | 2,000 |
| 2003/05/12 | 800 | 800 | 800 | 800 | 2,000 |
| 2003/05/06 | 791 | 791 | 791 | 791 | 1,000 |
| 2003/05/02 | 800 | 800 | 800 | 800 | 2,000 |
| 2003/04/28 | 805 | 805 | 805 | 805 | 3,000 |
| 2003/04/25 | 795 | 795 | 795 | 795 | 2,000 |
| 2003/04/15 | 800 | 800 | 795 | 795 | 5,000 |
| 2003/04/14 | 800 | 800 | 800 | 800 | 1,000 |
| 2003/04/11 | 800 | 800 | 800 | 800 | 1,000 |
| 2003/04/08 | 790 | 790 | 790 | 790 | 1,000 |
| 2003/04/02 | 795 | 795 | 795 | 795 | 1,000 |
| 2003/03/28 | 794 | 794 | 794 | 794 | 1,000 |
| 2003/03/25 | 794 | 794 | 794 | 794 | 2,000 |
| 2003/03/17 | 794 | 794 | 794 | 794 | 4,000 |
| 2003/03/13 | 794 | 794 | 794 | 794 | 1,000 |
| 2003/03/06 | 795 | 795 | 795 | 795 | 1,000 |
| 2003/03/03 | 788 | 788 | 788 | 788 | 1,000 |
| 2003/02/28 | 838 | 838 | 838 | 838 | 1,000 |
| 2003/02/27 | 839 | 839 | 839 | 839 | 1,000 |
| 2003/02/25 | 839 | 839 | 839 | 839 | 1,000 |
| 2003/02/21 | 840 | 840 | 840 | 840 | 2,000 |
| 2003/02/17 | 839 | 840 | 839 | 840 | 3,000 |
| 2003/01/27 | 829 | 839 | 829 | 839 | 2,000 |
| 2003/01/24 | 825 | 829 | 825 | 829 | 2,000 |
| 2003/01/21 | 830 | 830 | 830 | 830 | 1,000 |
| 2003/01/15 | 841 | 841 | 841 | 841 | 4,000 |
| 2003/01/14 | 831 | 831 | 831 | 831 | 1,000 |
| 2003/01/07 | 830 | 830 | 830 | 830 | 1,000 |