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 |
|---|---|---|---|---|---|
| 2004/12/27 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2004/12/24 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2004/12/20 | 970 | 970 | 970 | 970 | 1,000 |
| 2004/12/17 | 960 | 960 | 960 | 960 | 4,000 |
| 2004/12/13 | 930 | 930 | 930 | 930 | 1,000 |
| 2004/12/07 | 940 | 940 | 940 | 940 | 1,000 |
| 2004/11/30 | 940 | 940 | 940 | 940 | 1,000 |
| 2004/11/29 | 949 | 949 | 949 | 949 | 1,000 |
| 2004/11/25 | 949 | 949 | 949 | 949 | 1,000 |
| 2004/11/22 | 940 | 940 | 940 | 940 | 1,000 |
| 2004/11/16 | 959 | 959 | 959 | 959 | 1,000 |
| 2004/11/15 | 940 | 950 | 940 | 950 | 2,000 |
| 2004/11/12 | 940 | 940 | 940 | 940 | 1,000 |
| 2004/11/05 | 930 | 930 | 930 | 930 | 1,000 |
| 2004/11/04 | 932 | 933 | 932 | 933 | 2,000 |
| 2004/11/02 | 940 | 940 | 940 | 940 | 2,000 |
| 2004/11/01 | 990 | 990 | 990 | 990 | 1,000 |
| 2004/10/26 | 990 | 990 | 990 | 990 | 1,000 |
| 2004/10/25 | 1,030 | 1,030 | 980 | 980 | 3,000 |
| 2004/10/22 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 2004/10/21 | 1,029 | 1,029 | 1,000 | 1,000 | 3,000 |
| 2004/10/19 | 1,040 | 1,040 | 1,030 | 1,030 | 3,000 |
| 2004/10/18 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2004/10/15 | 1,011 | 1,011 | 1,011 | 1,011 | 1,000 |
| 2004/10/14 | 1,001 | 1,001 | 1,001 | 1,001 | 1,000 |
| 2004/10/12 | 1,018 | 1,018 | 1,018 | 1,018 | 2,000 |
| 2004/10/08 | 1,018 | 1,018 | 1,018 | 1,018 | 1,000 |
| 2004/10/07 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 2004/10/01 | 990 | 1,010 | 990 | 1,010 | 3,000 |
| 2004/09/28 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 2004/09/27 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2004/09/24 | 990 | 990 | 990 | 990 | 2,000 |
| 2004/09/22 | 980 | 980 | 980 | 980 | 1,000 |
| 2004/09/21 | 980 | 980 | 980 | 980 | 1,000 |
| 2004/09/17 | 990 | 990 | 971 | 971 | 2,000 |
| 2004/09/16 | 990 | 990 | 990 | 990 | 3,000 |
| 2004/09/15 | 990 | 990 | 990 | 990 | 2,000 |
| 2004/09/07 | 971 | 971 | 971 | 971 | 2,000 |
| 2004/09/03 | 990 | 990 | 990 | 990 | 1,000 |
| 2004/09/01 | 999 | 999 | 999 | 999 | 1,000 |
| 2004/08/26 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2004/08/25 | 990 | 990 | 990 | 990 | 7,000 |
| 2004/08/24 | 990 | 990 | 990 | 990 | 1,000 |
| 2004/08/19 | 990 | 990 | 990 | 990 | 2,000 |
| 2004/08/17 | 970 | 970 | 970 | 970 | 1,000 |
| 2004/08/16 | 990 | 990 | 990 | 990 | 4,000 |
| 2004/08/13 | 960 | 980 | 960 | 980 | 3,000 |
| 2004/08/11 | 961 | 961 | 961 | 961 | 2,000 |
| 2004/08/03 | 960 | 960 | 960 | 960 | 2,000 |
| 2004/07/29 | 999 | 999 | 999 | 999 | 1,000 |
| 2004/07/28 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2004/07/27 | 961 | 961 | 961 | 961 | 1,000 |
| 2004/07/26 | 1,000 | 1,010 | 1,000 | 1,010 | 5,000 |
| 2004/07/21 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2004/07/15 | 1,000 | 1,010 | 1,000 | 1,010 | 2,000 |
| 2004/07/14 | 990 | 1,000 | 990 | 1,000 | 2,000 |
| 2004/07/13 | 990 | 990 | 990 | 990 | 1,000 |
| 2004/07/12 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2004/07/08 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2004/07/07 | 983 | 983 | 983 | 983 | 1,000 |
| 2004/06/29 | 973 | 973 | 973 | 973 | 1,000 |
| 2004/06/25 | 963 | 963 | 963 | 963 | 1,000 |
| 2004/06/23 | 962 | 962 | 962 | 962 | 1,000 |
| 2004/06/21 | 979 | 979 | 979 | 979 | 1,000 |
| 2004/06/15 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 2004/06/07 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2004/05/28 | 1,010 | 1,010 | 1,000 | 1,000 | 2,000 |
| 2004/05/27 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2004/05/25 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2004/05/17 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 2004/05/14 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2004/05/12 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 2004/05/11 | 960 | 960 | 960 | 960 | 1,000 |
| 2004/05/10 | 950 | 950 | 950 | 950 | 1,000 |
| 2004/04/26 | 960 | 960 | 960 | 960 | 1,000 |
| 2004/04/23 | 1,020 | 1,020 | 1,010 | 1,010 | 2,000 |
| 2004/04/22 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2004/04/20 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 2004/04/19 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2004/04/16 | 1,010 | 1,010 | 1,000 | 1,000 | 5,000 |
| 2004/04/15 | 1,020 | 1,020 | 1,010 | 1,010 | 2,000 |
| 2004/04/13 | 985 | 1,000 | 985 | 1,000 | 2,000 |
| 2004/04/09 | 991 | 995 | 991 | 995 | 3,000 |
| 2004/04/07 | 989 | 990 | 988 | 990 | 4,000 |
| 2004/04/06 | 985 | 988 | 985 | 988 | 2,000 |
| 2004/04/05 | 980 | 985 | 980 | 985 | 4,000 |
| 2004/04/02 | 980 | 980 | 980 | 980 | 3,000 |
| 2004/03/30 | 947 | 950 | 947 | 950 | 2,000 |
| 2004/03/26 | 945 | 945 | 945 | 945 | 1,000 |
| 2004/03/25 | 950 | 950 | 950 | 950 | 2,000 |
| 2004/03/24 | 950 | 950 | 950 | 950 | 2,000 |
| 2004/03/23 | 949 | 949 | 949 | 949 | 1,000 |
| 2004/03/19 | 931 | 931 | 931 | 931 | 2,000 |
| 2004/03/18 | 990 | 990 | 990 | 990 | 1,000 |
| 2004/03/17 | 975 | 985 | 975 | 985 | 10,000 |
| 2004/03/16 | 960 | 975 | 960 | 975 | 3,000 |
| 2004/03/15 | 950 | 950 | 950 | 950 | 1,000 |
| 2004/03/12 | 930 | 930 | 930 | 930 | 1,000 |
| 2004/03/10 | 915 | 915 | 915 | 915 | 1,000 |
| 2004/03/05 | 910 | 910 | 910 | 910 | 3,000 |
| 2004/03/04 | 910 | 910 | 910 | 910 | 1,000 |
| 2004/03/02 | 915 | 915 | 915 | 915 | 2,000 |
| 2004/03/01 | 915 | 915 | 915 | 915 | 1,000 |
| 2004/02/25 | 915 | 915 | 915 | 915 | 3,000 |
| 2004/02/24 | 915 | 915 | 915 | 915 | 2,000 |
| 2004/02/23 | 915 | 915 | 915 | 915 | 2,000 |
| 2004/02/17 | 865 | 865 | 865 | 865 | 1,000 |
| 2004/02/12 | 855 | 855 | 855 | 855 | 1,000 |
| 2004/02/04 | 841 | 850 | 841 | 850 | 2,000 |
| 2004/02/03 | 848 | 848 | 848 | 848 | 1,000 |
| 2004/01/27 | 864 | 864 | 855 | 855 | 2,000 |
| 2004/01/26 | 854 | 854 | 854 | 854 | 2,000 |
| 2004/01/23 | 854 | 854 | 854 | 854 | 1,000 |
| 2004/01/22 | 855 | 855 | 855 | 855 | 1,000 |
| 2004/01/15 | 879 | 879 | 879 | 879 | 3,000 |
| 2004/01/13 | 879 | 879 | 879 | 879 | 4,000 |
| 2004/01/09 | 880 | 880 | 880 | 880 | 1,000 |
| 2004/01/07 | 886 | 886 | 886 | 886 | 1,000 |
| 2004/01/06 | 880 | 886 | 880 | 886 | 2,000 |