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 |
|---|---|---|---|---|---|
| 2009/12/28 | 1,480 | 1,480 | 1,440 | 1,440 | 500 |
| 2009/12/25 | 1,440 | 1,440 | 1,440 | 1,440 | 900 |
| 2009/12/24 | 1,370 | 1,430 | 1,370 | 1,430 | 500 |
| 2009/12/22 | 1,361 | 1,361 | 1,361 | 1,361 | 100 |
| 2009/12/18 | 1,370 | 1,370 | 1,370 | 1,370 | 100 |
| 2009/12/16 | 1,370 | 1,380 | 1,370 | 1,380 | 2,000 |
| 2009/12/15 | 1,370 | 1,370 | 1,370 | 1,370 | 1,900 |
| 2009/12/11 | 1,390 | 1,390 | 1,390 | 1,390 | 600 |
| 2009/12/10 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 2009/12/08 | 1,261 | 1,261 | 1,261 | 1,261 | 100 |
| 2009/12/03 | 1,261 | 1,300 | 1,261 | 1,300 | 200 |
| 2009/12/01 | 1,290 | 1,410 | 1,290 | 1,410 | 700 |
| 2009/11/30 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 |
| 2009/11/18 | 1,330 | 1,330 | 1,250 | 1,250 | 1,400 |
| 2009/11/16 | 1,320 | 1,320 | 1,320 | 1,320 | 2,300 |
| 2009/11/13 | 1,280 | 1,320 | 1,280 | 1,320 | 400 |
| 2009/11/12 | 1,261 | 1,279 | 1,260 | 1,279 | 900 |
| 2009/11/11 | 1,260 | 1,260 | 1,260 | 1,260 | 700 |
| 2009/11/09 | 1,270 | 1,270 | 1,259 | 1,259 | 200 |
| 2009/11/06 | 1,271 | 1,271 | 1,270 | 1,270 | 200 |
| 2009/11/04 | 1,279 | 1,279 | 1,279 | 1,279 | 100 |
| 2009/11/02 | 1,290 | 1,290 | 1,273 | 1,273 | 300 |
| 2009/10/29 | 1,288 | 1,289 | 1,288 | 1,289 | 500 |
| 2009/10/28 | 1,267 | 1,290 | 1,267 | 1,290 | 700 |
| 2009/10/27 | 1,274 | 1,297 | 1,238 | 1,261 | 5,100 |
| 2009/10/26 | 1,595 | 1,625 | 1,430 | 1,434 | 3,700 |
| 2009/10/23 | 1,740 | 1,740 | 1,350 | 1,485 | 3,400 |
| 2009/10/22 | 1,420 | 1,500 | 1,420 | 1,500 | 1,200 |
| 2009/10/21 | 1,400 | 1,420 | 1,400 | 1,420 | 900 |
| 2009/10/20 | 1,400 | 1,400 | 1,400 | 1,400 | 300 |
| 2009/10/19 | 1,380 | 1,380 | 1,380 | 1,380 | 100 |
| 2009/10/15 | 1,370 | 1,370 | 1,370 | 1,370 | 500 |
| 2009/10/09 | 1,370 | 1,370 | 1,370 | 1,370 | 200 |
| 2009/10/06 | 1,340 | 1,340 | 1,340 | 1,340 | 100 |
| 2009/10/01 | 1,350 | 1,350 | 1,340 | 1,340 | 200 |
| 2009/09/30 | 1,320 | 1,350 | 1,320 | 1,350 | 1,100 |
| 2009/09/29 | 1,340 | 1,350 | 1,340 | 1,350 | 400 |
| 2009/09/28 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 |
| 2009/09/24 | 1,320 | 1,320 | 1,320 | 1,320 | 100 |
| 2009/09/18 | 1,330 | 1,330 | 1,330 | 1,330 | 200 |
| 2009/09/17 | 1,300 | 1,300 | 1,300 | 1,300 | 1,200 |
| 2009/09/15 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 |
| 2009/09/10 | 1,320 | 1,320 | 1,320 | 1,320 | 100 |
| 2009/09/08 | 1,330 | 1,330 | 1,330 | 1,330 | 100 |
| 2009/09/04 | 1,296 | 1,330 | 1,296 | 1,330 | 1,100 |
| 2009/09/02 | 1,280 | 1,280 | 1,255 | 1,275 | 400 |
| 2009/09/01 | 1,280 | 1,300 | 1,280 | 1,300 | 1,300 |
| 2009/08/28 | 1,280 | 1,290 | 1,280 | 1,281 | 400 |
| 2009/08/27 | 1,310 | 1,310 | 1,280 | 1,280 | 2,400 |
| 2009/08/25 | 1,400 | 1,400 | 1,400 | 1,400 | 3,700 |
| 2009/08/19 | 1,400 | 1,400 | 1,400 | 1,400 | 200 |
| 2009/08/18 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 |
| 2009/08/17 | 1,370 | 1,380 | 1,370 | 1,380 | 3,600 |
| 2009/08/14 | 1,370 | 1,370 | 1,370 | 1,370 | 100 |
| 2009/08/13 | 1,330 | 1,330 | 1,330 | 1,330 | 100 |
| 2009/08/12 | 1,275 | 1,275 | 1,275 | 1,275 | 1,000 |
| 2009/08/11 | 1,355 | 1,355 | 1,355 | 1,355 | 600 |
| 2009/08/06 | 1,360 | 1,360 | 1,360 | 1,360 | 600 |
| 2009/08/05 | 1,365 | 1,365 | 1,355 | 1,355 | 1,000 |
| 2009/08/04 | 1,365 | 1,365 | 1,355 | 1,355 | 1,200 |
| 2009/07/31 | 1,350 | 1,360 | 1,350 | 1,350 | 2,300 |
| 2009/07/28 | 1,350 | 1,350 | 1,350 | 1,350 | 400 |
| 2009/07/27 | 1,350 | 1,350 | 1,350 | 1,350 | 900 |
| 2009/07/24 | 1,350 | 1,350 | 1,350 | 1,350 | 100 |
| 2009/07/17 | 1,370 | 1,370 | 1,370 | 1,370 | 200 |
| 2009/07/15 | 1,370 | 1,370 | 1,370 | 1,370 | 1,900 |
| 2009/07/09 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 |
| 2009/07/07 | 1,370 | 1,370 | 1,370 | 1,370 | 100 |
| 2009/07/02 | 1,310 | 1,310 | 1,310 | 1,310 | 100 |
| 2009/06/25 | 1,260 | 1,270 | 1,260 | 1,270 | 900 |
| 2009/06/22 | 1,255 | 1,260 | 1,255 | 1,260 | 600 |
| 2009/06/18 | 1,270 | 1,270 | 1,270 | 1,270 | 100 |
| 2009/06/17 | 1,261 | 1,261 | 1,261 | 1,261 | 100 |
| 2009/06/16 | 1,380 | 1,380 | 1,380 | 1,380 | 200 |
| 2009/06/15 | 1,380 | 1,380 | 1,300 | 1,300 | 2,200 |
| 2009/05/29 | 1,380 | 1,380 | 1,380 | 1,380 | 300 |
| 2009/05/25 | 1,370 | 1,370 | 1,370 | 1,370 | 900 |
| 2009/05/20 | 1,370 | 1,370 | 1,370 | 1,370 | 100 |
| 2009/05/19 | 1,370 | 1,370 | 1,370 | 1,370 | 500 |
| 2009/05/18 | 1,370 | 1,370 | 1,370 | 1,370 | 200 |
| 2009/05/15 | 1,340 | 1,340 | 1,250 | 1,250 | 2,600 |
| 2009/05/13 | 1,200 | 1,240 | 1,200 | 1,240 | 300 |
| 2009/04/30 | 1,240 | 1,240 | 1,240 | 1,240 | 700 |
| 2009/04/28 | 1,240 | 1,240 | 1,240 | 1,240 | 700 |
| 2009/04/27 | 1,240 | 1,240 | 1,240 | 1,240 | 3,300 |
| 2009/04/24 | 1,279 | 1,279 | 1,240 | 1,240 | 300 |
| 2009/04/23 | 1,480 | 1,480 | 1,291 | 1,291 | 900 |
| 2009/04/22 | 1,491 | 1,491 | 1,491 | 1,491 | 2,200 |
| 2009/04/21 | 1,300 | 1,300 | 1,291 | 1,291 | 300 |
| 2009/04/20 | 1,300 | 1,300 | 1,300 | 1,300 | 800 |
| 2009/04/17 | 1,300 | 1,300 | 1,300 | 1,300 | 200 |
| 2009/04/16 | 1,300 | 1,300 | 1,300 | 1,300 | 500 |
| 2009/04/15 | 1,310 | 1,310 | 1,310 | 1,310 | 2,300 |
| 2009/04/14 | 1,310 | 1,310 | 1,310 | 1,310 | 100 |
| 2009/04/13 | 1,289 | 1,289 | 1,289 | 1,289 | 500 |
| 2009/04/10 | 1,290 | 1,290 | 1,290 | 1,290 | 300 |
| 2009/04/09 | 1,176 | 1,176 | 1,176 | 1,176 | 600 |
| 2009/04/06 | 1,190 | 1,190 | 1,190 | 1,190 | 100 |
| 2009/04/02 | 1,120 | 1,120 | 1,080 | 1,080 | 1,100 |
| 2009/04/01 | 1,240 | 1,240 | 1,065 | 1,080 | 1,200 |
| 2009/03/25 | 1,031 | 1,031 | 1,031 | 1,031 | 1,000 |
| 2009/03/19 | 1,031 | 1,031 | 1,031 | 1,031 | 3,000 |
| 2009/03/13 | 991 | 991 | 991 | 991 | 1,000 |
| 2009/03/10 | 982 | 982 | 982 | 982 | 2,000 |
| 2009/03/09 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2009/02/26 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2009/02/24 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2009/02/23 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 2009/02/17 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 2009/02/16 | 1,184 | 1,192 | 1,183 | 1,183 | 4,000 |
| 2009/02/13 | 1,182 | 1,182 | 1,182 | 1,182 | 1,000 |
| 2009/01/27 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 2009/01/23 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 2009/01/22 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 2009/01/15 | 1,170 | 1,179 | 1,170 | 1,179 | 2,000 |
| 2009/01/09 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 2009/01/07 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |