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 |
|---|---|---|---|---|---|
| 2006/12/29 | 1,336 | 1,336 | 1,336 | 1,336 | 1,000 |
| 2006/12/26 | 1,326 | 1,326 | 1,326 | 1,326 | 1,000 |
| 2006/12/25 | 1,379 | 1,379 | 1,379 | 1,379 | 1,000 |
| 2006/12/22 | 1,349 | 1,382 | 1,349 | 1,382 | 3,000 |
| 2006/12/21 | 1,349 | 1,349 | 1,349 | 1,349 | 1,000 |
| 2006/12/15 | 1,375 | 1,375 | 1,350 | 1,350 | 3,000 |
| 2006/12/14 | 1,330 | 1,340 | 1,330 | 1,340 | 2,000 |
| 2006/11/30 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 |
| 2006/11/27 | 1,341 | 1,348 | 1,341 | 1,348 | 2,000 |
| 2006/11/16 | 1,331 | 1,331 | 1,331 | 1,331 | 1,000 |
| 2006/11/15 | 1,331 | 1,331 | 1,331 | 1,331 | 1,000 |
| 2006/11/01 | 1,321 | 1,321 | 1,321 | 1,321 | 2,000 |
| 2006/10/31 | 1,367 | 1,367 | 1,367 | 1,367 | 1,000 |
| 2006/10/30 | 1,372 | 1,372 | 1,372 | 1,372 | 1,000 |
| 2006/10/26 | 1,361 | 1,361 | 1,352 | 1,352 | 2,000 |
| 2006/10/25 | 1,380 | 1,400 | 1,380 | 1,400 | 2,000 |
| 2006/10/24 | 1,380 | 1,380 | 1,360 | 1,380 | 3,000 |
| 2006/10/23 | 1,419 | 1,419 | 1,419 | 1,419 | 1,000 |
| 2006/10/20 | 1,379 | 1,379 | 1,379 | 1,379 | 1,000 |
| 2006/10/19 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 |
| 2006/10/16 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 |
| 2006/10/05 | 1,419 | 1,419 | 1,419 | 1,419 | 1,000 |
| 2006/10/04 | 1,340 | 1,360 | 1,340 | 1,360 | 2,000 |
| 2006/10/03 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 |
| 2006/09/29 | 1,420 | 1,420 | 1,324 | 1,324 | 2,000 |
| 2006/09/27 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 |
| 2006/09/26 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 |
| 2006/09/15 | 1,299 | 1,300 | 1,299 | 1,300 | 3,000 |
| 2006/09/14 | 1,299 | 1,299 | 1,299 | 1,299 | 1,000 |
| 2006/09/08 | 1,299 | 1,300 | 1,299 | 1,300 | 2,000 |
| 2006/09/05 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 |
| 2006/08/29 | 1,297 | 1,297 | 1,297 | 1,297 | 3,000 |
| 2006/08/28 | 1,250 | 1,297 | 1,250 | 1,297 | 2,000 |
| 2006/08/25 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 |
| 2006/08/24 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 2006/08/16 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 |
| 2006/08/09 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2006/08/02 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2006/08/01 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2006/07/28 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2006/07/27 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2006/07/26 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2006/07/25 | 1,190 | 1,190 | 1,160 | 1,160 | 3,000 |
| 2006/07/19 | 1,200 | 1,200 | 1,150 | 1,150 | 3,000 |
| 2006/07/18 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 |
| 2006/07/06 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2006/07/05 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2006/07/03 | 1,185 | 1,200 | 1,185 | 1,200 | 2,000 |
| 2006/06/29 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2006/06/28 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2006/06/27 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 |
| 2006/06/26 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2006/06/23 | 1,200 | 1,200 | 1,180 | 1,180 | 3,000 |
| 2006/06/22 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 2006/06/20 | 1,200 | 1,250 | 1,200 | 1,250 | 2,000 |
| 2006/06/19 | 1,221 | 1,221 | 1,221 | 1,221 | 1,000 |
| 2006/06/16 | 1,252 | 1,252 | 1,252 | 1,252 | 1,000 |
| 2006/06/15 | 1,247 | 1,247 | 1,247 | 1,247 | 2,000 |
| 2006/06/13 | 1,227 | 1,247 | 1,227 | 1,247 | 2,000 |
| 2006/06/12 | 1,320 | 1,327 | 1,320 | 1,327 | 2,000 |
| 2006/06/09 | 1,327 | 1,327 | 1,327 | 1,327 | 1,000 |
| 2006/06/07 | 1,291 | 1,330 | 1,291 | 1,330 | 3,000 |
| 2006/06/06 | 1,245 | 1,245 | 1,245 | 1,245 | 2,000 |
| 2006/06/02 | 1,305 | 1,305 | 1,305 | 1,305 | 1,000 |
| 2006/05/29 | 1,320 | 1,350 | 1,320 | 1,350 | 2,000 |
| 2006/05/25 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 |
| 2006/05/23 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 2006/05/16 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 |
| 2006/05/15 | 1,390 | 1,390 | 1,290 | 1,310 | 4,000 |
| 2006/05/11 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 |
| 2006/05/10 | 1,397 | 1,397 | 1,397 | 1,397 | 1,000 |
| 2006/04/28 | 1,397 | 1,397 | 1,397 | 1,397 | 1,000 |
| 2006/04/25 | 1,399 | 1,399 | 1,399 | 1,399 | 2,000 |
| 2006/04/18 | 1,390 | 1,400 | 1,390 | 1,399 | 3,000 |
| 2006/04/12 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 |
| 2006/04/10 | 1,379 | 1,379 | 1,372 | 1,372 | 2,000 |
| 2006/04/07 | 1,385 | 1,385 | 1,375 | 1,379 | 3,000 |
| 2006/04/06 | 1,379 | 1,379 | 1,379 | 1,379 | 1,000 |
| 2006/04/05 | 1,355 | 1,365 | 1,351 | 1,365 | 4,000 |
| 2006/04/04 | 1,351 | 1,351 | 1,351 | 1,351 | 1,000 |
| 2006/04/03 | 1,372 | 1,372 | 1,350 | 1,351 | 5,000 |
| 2006/03/29 | 1,352 | 1,352 | 1,352 | 1,352 | 1,000 |
| 2006/03/28 | 1,353 | 1,353 | 1,353 | 1,353 | 1,000 |
| 2006/03/27 | 1,389 | 1,389 | 1,351 | 1,351 | 2,000 |
| 2006/03/22 | 1,449 | 1,449 | 1,449 | 1,449 | 1,000 |
| 2006/03/17 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 |
| 2006/03/13 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 |
| 2006/03/09 | 1,330 | 1,340 | 1,330 | 1,340 | 2,000 |
| 2006/03/02 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 |
| 2006/02/24 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 |
| 2006/02/22 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 |
| 2006/02/20 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 |
| 2006/02/15 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 2006/02/14 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 2006/02/10 | 1,351 | 1,351 | 1,350 | 1,350 | 2,000 |
| 2006/02/09 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 2006/02/08 | 1,350 | 1,350 | 1,350 | 1,350 | 5,000 |
| 2006/02/02 | 1,341 | 1,341 | 1,341 | 1,341 | 1,000 |
| 2006/01/31 | 1,399 | 1,399 | 1,350 | 1,350 | 2,000 |
| 2006/01/25 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 |
| 2006/01/19 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 |
| 2006/01/18 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 |
| 2006/01/17 | 1,409 | 1,409 | 1,409 | 1,409 | 2,000 |
| 2006/01/16 | 1,400 | 1,409 | 1,400 | 1,409 | 3,000 |
| 2006/01/13 | 1,399 | 1,399 | 1,399 | 1,399 | 1,000 |
| 2006/01/12 | 1,370 | 1,380 | 1,370 | 1,380 | 4,000 |
| 2006/01/11 | 1,370 | 1,370 | 1,360 | 1,360 | 4,000 |
| 2006/01/10 | 1,370 | 1,370 | 1,366 | 1,366 | 2,000 |