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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,361 | 1,361 | 1,360 | 1,360 | 3,000 |
| 2005/12/29 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 |
| 2005/12/28 | 1,351 | 1,382 | 1,351 | 1,362 | 3,000 |
| 2005/12/26 | 1,407 | 1,407 | 1,400 | 1,400 | 3,000 |
| 2005/12/22 | 1,408 | 1,408 | 1,408 | 1,408 | 2,000 |
| 2005/12/16 | 1,408 | 1,408 | 1,408 | 1,408 | 2,000 |
| 2005/12/14 | 1,388 | 1,388 | 1,388 | 1,388 | 1,000 |
| 2005/12/13 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 |
| 2005/12/12 | 1,391 | 1,428 | 1,391 | 1,428 | 5,000 |
| 2005/12/06 | 1,400 | 1,400 | 1,382 | 1,382 | 3,000 |
| 2005/12/05 | 1,401 | 1,401 | 1,401 | 1,401 | 1,000 |
| 2005/11/29 | 1,409 | 1,410 | 1,409 | 1,410 | 2,000 |
| 2005/11/24 | 1,400 | 1,400 | 1,382 | 1,382 | 2,000 |
| 2005/11/17 | 1,419 | 1,419 | 1,419 | 1,419 | 1,000 |
| 2005/11/16 | 1,383 | 1,383 | 1,383 | 1,383 | 1,000 |
| 2005/11/15 | 1,419 | 1,419 | 1,419 | 1,419 | 2,000 |
| 2005/11/08 | 1,419 | 1,419 | 1,419 | 1,419 | 1,000 |
| 2005/11/02 | 1,386 | 1,386 | 1,380 | 1,380 | 2,000 |
| 2005/11/01 | 1,403 | 1,403 | 1,403 | 1,403 | 2,000 |
| 2005/10/31 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 |
| 2005/10/27 | 1,400 | 1,430 | 1,400 | 1,430 | 6,000 |
| 2005/10/26 | 1,394 | 1,394 | 1,354 | 1,394 | 3,000 |
| 2005/10/25 | 1,502 | 1,550 | 1,502 | 1,504 | 4,000 |
| 2005/10/24 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 |
| 2005/10/21 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 |
| 2005/10/20 | 1,490 | 1,500 | 1,490 | 1,500 | 3,000 |
| 2005/10/19 | 1,480 | 1,480 | 1,460 | 1,460 | 2,000 |
| 2005/10/18 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 |
| 2005/10/17 | 1,480 | 1,480 | 1,480 | 1,480 | 3,000 |
| 2005/10/14 | 1,480 | 1,480 | 1,480 | 1,480 | 4,000 |
| 2005/10/13 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 |
| 2005/10/12 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 |
| 2005/10/07 | 1,400 | 1,440 | 1,400 | 1,440 | 2,000 |
| 2005/10/06 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 |
| 2005/10/05 | 1,450 | 1,480 | 1,450 | 1,480 | 4,000 |
| 2005/10/04 | 1,430 | 1,430 | 1,430 | 1,430 | 2,000 |
| 2005/10/03 | 1,420 | 1,450 | 1,420 | 1,450 | 5,000 |
| 2005/09/30 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 2005/09/28 | 1,273 | 1,273 | 1,273 | 1,273 | 4,000 |
| 2005/09/27 | 1,280 | 1,280 | 1,270 | 1,270 | 2,000 |
| 2005/09/26 | 1,280 | 1,280 | 1,280 | 1,280 | 3,000 |
| 2005/09/22 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 |
| 2005/09/16 | 1,235 | 1,250 | 1,235 | 1,250 | 5,000 |
| 2005/09/15 | 1,191 | 1,230 | 1,191 | 1,230 | 4,000 |
| 2005/09/14 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 |
| 2005/09/13 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 2005/09/12 | 1,229 | 1,230 | 1,229 | 1,230 | 2,000 |
| 2005/09/05 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 2005/09/02 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 |
| 2005/09/01 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 2005/08/30 | 1,171 | 1,171 | 1,171 | 1,171 | 4,000 |
| 2005/08/29 | 1,163 | 1,171 | 1,163 | 1,171 | 4,000 |
| 2005/08/26 | 1,150 | 1,180 | 1,150 | 1,161 | 5,000 |
| 2005/08/25 | 1,120 | 1,150 | 1,120 | 1,150 | 10,000 |
| 2005/08/24 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 2005/08/22 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2005/08/18 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 2005/08/17 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 |
| 2005/08/15 | 1,140 | 1,150 | 1,140 | 1,150 | 2,000 |
| 2005/08/10 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 2005/08/08 | 1,111 | 1,111 | 1,111 | 1,111 | 1,000 |
| 2005/08/05 | 1,111 | 1,111 | 1,111 | 1,111 | 1,000 |
| 2005/08/04 | 1,130 | 1,130 | 1,111 | 1,111 | 3,000 |
| 2005/08/03 | 1,120 | 1,140 | 1,120 | 1,140 | 4,000 |
| 2005/07/25 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2005/07/22 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 |
| 2005/07/20 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 2005/07/19 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 2005/07/15 | 1,070 | 1,090 | 1,070 | 1,090 | 4,000 |
| 2005/07/11 | 1,061 | 1,061 | 1,060 | 1,060 | 3,000 |
| 2005/07/08 | 1,061 | 1,061 | 1,061 | 1,061 | 1,000 |
| 2005/07/05 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 |
| 2005/07/04 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 2005/07/01 | 1,079 | 1,079 | 1,055 | 1,055 | 2,000 |
| 2005/06/30 | 1,047 | 1,067 | 1,047 | 1,067 | 2,000 |
| 2005/06/29 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 2005/06/27 | 1,081 | 1,081 | 1,080 | 1,080 | 2,000 |
| 2005/06/20 | 1,069 | 1,080 | 1,069 | 1,080 | 4,000 |
| 2005/06/16 | 1,072 | 1,072 | 1,072 | 1,072 | 3,000 |
| 2005/06/15 | 1,075 | 1,075 | 1,075 | 1,075 | 1,000 |
| 2005/06/14 | 1,025 | 1,025 | 1,025 | 1,025 | 1,000 |
| 2005/06/10 | 1,026 | 1,026 | 1,026 | 1,026 | 3,000 |
| 2005/06/06 | 1,043 | 1,043 | 1,043 | 1,043 | 1,000 |
| 2005/06/02 | 1,026 | 1,043 | 1,026 | 1,043 | 2,000 |
| 2005/05/31 | 1,026 | 1,026 | 1,026 | 1,026 | 1,000 |
| 2005/05/25 | 1,044 | 1,044 | 1,044 | 1,044 | 1,000 |
| 2005/05/17 | 1,045 | 1,049 | 1,044 | 1,045 | 5,000 |
| 2005/05/13 | 1,035 | 1,035 | 1,034 | 1,034 | 2,000 |
| 2005/05/10 | 1,035 | 1,068 | 1,035 | 1,068 | 2,000 |
| 2005/05/09 | 1,069 | 1,069 | 1,069 | 1,069 | 1,000 |
| 2005/04/28 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 2005/04/26 | 995 | 1,070 | 995 | 1,070 | 3,000 |
| 2005/04/25 | 1,094 | 1,094 | 1,094 | 1,094 | 1,000 |
| 2005/04/21 | 1,094 | 1,094 | 1,094 | 1,094 | 1,000 |
| 2005/04/15 | 1,099 | 1,099 | 1,099 | 1,099 | 2,000 |
| 2005/04/06 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 |
| 2005/04/05 | 1,068 | 1,068 | 1,068 | 1,068 | 1,000 |
| 2005/04/04 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2005/04/01 | 1,049 | 1,049 | 1,049 | 1,049 | 1,000 |
| 2005/03/30 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 2005/03/29 | 1,048 | 1,051 | 1,048 | 1,051 | 3,000 |
| 2005/03/28 | 1,045 | 1,045 | 1,045 | 1,045 | 1,000 |
| 2005/03/25 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 2005/03/24 | 1,035 | 1,035 | 1,035 | 1,035 | 5,000 |
| 2005/03/23 | 1,050 | 1,087 | 1,050 | 1,087 | 3,000 |
| 2005/03/22 | 1,046 | 1,050 | 1,046 | 1,050 | 2,000 |
| 2005/03/18 | 1,012 | 1,072 | 1,012 | 1,045 | 5,000 |
| 2005/03/17 | 1,012 | 1,012 | 1,012 | 1,012 | 1,000 |
| 2005/03/16 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 2005/03/15 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 |
| 2005/03/01 | 1,010 | 1,030 | 1,010 | 1,030 | 2,000 |
| 2005/02/25 | 1,010 | 1,010 | 1,000 | 1,000 | 2,000 |
| 2005/02/23 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2005/02/22 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2005/02/21 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
| 2005/02/18 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 |
| 2005/02/17 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2005/02/15 | 1,000 | 1,010 | 1,000 | 1,010 | 2,000 |
| 2005/02/14 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2005/02/03 | 1,020 | 1,030 | 1,020 | 1,030 | 2,000 |
| 2005/02/01 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2005/01/24 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2005/01/20 | 1,010 | 1,030 | 1,010 | 1,030 | 2,000 |
| 2005/01/17 | 1,000 | 1,001 | 1,000 | 1,001 | 3,000 |
| 2005/01/13 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2005/01/12 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |