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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,690 | 1,690 | 1,690 | 1,690 | 100 |
| 2010/12/29 | 1,610 | 1,650 | 1,610 | 1,650 | 200 |
| 2010/12/28 | 1,690 | 1,690 | 1,690 | 1,690 | 700 |
| 2010/12/27 | 1,640 | 1,690 | 1,640 | 1,690 | 600 |
| 2010/12/24 | 1,640 | 1,640 | 1,640 | 1,640 | 100 |
| 2010/12/22 | 1,640 | 1,640 | 1,640 | 1,640 | 200 |
| 2010/12/21 | 1,600 | 1,600 | 1,600 | 1,600 | 200 |
| 2010/12/20 | 0 | 0 | 0 | 1,600 | 0 |
| 2010/12/17 | 1,590 | 1,600 | 1,590 | 1,600 | 600 |
| 2010/12/16 | 1,660 | 1,660 | 1,565 | 1,565 | 1,300 |
| 2010/12/15 | 1,690 | 1,700 | 1,690 | 1,700 | 2,000 |
| 2010/12/14 | 1,650 | 1,690 | 1,650 | 1,690 | 1,100 |
| 2010/12/13 | 1,690 | 1,690 | 1,690 | 1,690 | 100 |
| 2010/12/10 | 0 | 0 | 0 | 1,690 | 0 |
| 2010/12/09 | 1,690 | 1,690 | 1,690 | 1,690 | 100 |
| 2010/12/08 | 1,700 | 1,710 | 1,700 | 1,710 | 1,500 |
| 2010/12/07 | 0 | 0 | 0 | 1,700 | 0 |
| 2010/12/06 | 0 | 0 | 0 | 1,700 | 0 |
| 2010/12/03 | 0 | 0 | 0 | 1,700 | 0 |
| 2010/12/02 | 0 | 0 | 0 | 1,700 | 0 |
| 2010/12/01 | 1,700 | 1,700 | 1,700 | 1,700 | 400 |
| 2010/11/30 | 1,700 | 1,700 | 1,700 | 1,700 | 500 |
| 2010/11/29 | 0 | 0 | 0 | 1,660 | 0 |
| 2010/11/26 | 0 | 0 | 0 | 1,660 | 0 |
| 2010/11/25 | 0 | 0 | 0 | 1,660 | 0 |
| 2010/11/24 | 1,660 | 1,660 | 1,660 | 1,660 | 100 |
| 2010/11/22 | 1,640 | 1,640 | 1,640 | 1,640 | 100 |
| 2010/11/19 | 1,690 | 1,710 | 1,690 | 1,710 | 200 |
| 2010/11/18 | 1,690 | 1,690 | 1,650 | 1,690 | 400 |
| 2010/11/17 | 1,650 | 1,650 | 1,630 | 1,640 | 1,100 |
| 2010/11/16 | 1,570 | 1,630 | 1,570 | 1,630 | 800 |
| 2010/11/15 | 1,570 | 1,570 | 1,570 | 1,570 | 100 |
| 2010/11/12 | 0 | 0 | 0 | 1,506 | 0 |
| 2010/11/11 | 1,550 | 1,550 | 1,506 | 1,506 | 400 |
| 2010/11/10 | 1,474 | 1,540 | 1,474 | 1,540 | 300 |
| 2010/11/09 | 1,475 | 1,505 | 1,465 | 1,500 | 500 |
| 2010/11/08 | 1,414 | 1,584 | 1,414 | 1,565 | 1,000 |
| 2010/11/05 | 1,430 | 1,460 | 1,430 | 1,440 | 400 |
| 2010/11/04 | 1,450 | 1,460 | 1,450 | 1,460 | 1,100 |
| 2010/11/02 | 1,650 | 1,650 | 1,560 | 1,560 | 500 |
| 2010/11/01 | 1,650 | 1,650 | 1,650 | 1,650 | 100 |
| 2010/10/29 | 0 | 0 | 0 | 1,640 | 0 |
| 2010/10/28 | 1,565 | 1,640 | 1,565 | 1,640 | 400 |
| 2010/10/27 | 1,562 | 1,589 | 1,522 | 1,560 | 1,600 |
| 2010/10/26 | 1,750 | 1,750 | 1,740 | 1,750 | 1,100 |
| 2010/10/25 | 1,770 | 1,780 | 1,750 | 1,750 | 1,700 |
| 2010/10/22 | 1,780 | 1,800 | 1,770 | 1,770 | 500 |
| 2010/10/21 | 1,723 | 1,723 | 1,723 | 1,723 | 100 |
| 2010/10/20 | 1,750 | 1,830 | 1,750 | 1,830 | 2,600 |
| 2010/10/19 | 1,746 | 1,760 | 1,746 | 1,760 | 3,000 |
| 2010/10/18 | 1,695 | 1,746 | 1,695 | 1,746 | 1,600 |
| 2010/10/15 | 1,700 | 1,700 | 1,670 | 1,681 | 2,300 |
| 2010/10/14 | 1,659 | 1,670 | 1,659 | 1,670 | 200 |
| 2010/10/13 | 1,700 | 1,700 | 1,621 | 1,645 | 1,300 |
| 2010/10/12 | 1,717 | 1,722 | 1,700 | 1,700 | 600 |
| 2010/10/08 | 1,747 | 1,747 | 1,700 | 1,700 | 1,100 |
| 2010/10/07 | 1,700 | 1,700 | 1,700 | 1,700 | 400 |
| 2010/10/06 | 1,735 | 1,735 | 1,700 | 1,700 | 2,700 |
| 2010/10/05 | 1,712 | 1,735 | 1,712 | 1,735 | 700 |
| 2010/10/04 | 1,700 | 1,900 | 1,700 | 1,850 | 2,300 |
| 2010/10/01 | 1,688 | 1,689 | 1,688 | 1,689 | 200 |
| 2010/09/30 | 1,655 | 1,674 | 1,655 | 1,658 | 1,200 |
| 2010/09/29 | 1,780 | 1,780 | 1,690 | 1,699 | 1,200 |
| 2010/09/28 | 1,678 | 1,790 | 1,678 | 1,790 | 700 |
| 2010/09/27 | 1,678 | 1,678 | 1,678 | 1,678 | 1,200 |
| 2010/09/24 | 1,677 | 1,678 | 1,677 | 1,678 | 200 |
| 2010/09/22 | 1,645 | 1,647 | 1,645 | 1,647 | 200 |
| 2010/09/21 | 1,601 | 1,605 | 1,590 | 1,605 | 1,200 |
| 2010/09/17 | 0 | 0 | 0 | 1,590 | 0 |
| 2010/09/16 | 1,590 | 1,590 | 1,590 | 1,590 | 500 |
| 2010/09/15 | 1,510 | 1,590 | 1,500 | 1,590 | 1,100 |
| 2010/09/14 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 2010/09/13 | 1,540 | 1,570 | 1,540 | 1,540 | 400 |
| 2010/09/10 | 1,650 | 1,650 | 1,650 | 1,650 | 100 |
| 2010/09/09 | 0 | 0 | 0 | 1,740 | 0 |
| 2010/09/08 | 1,740 | 1,740 | 1,740 | 1,740 | 100 |
| 2010/09/07 | 1,750 | 1,750 | 1,750 | 1,750 | 100 |
| 2010/09/06 | 1,750 | 1,750 | 1,750 | 1,750 | 100 |
| 2010/09/03 | 1,850 | 1,850 | 1,850 | 1,850 | 100 |
| 2010/09/02 | 0 | 0 | 0 | 1,650 | 0 |
| 2010/09/01 | 1,650 | 1,650 | 1,650 | 1,650 | 100 |
| 2010/08/31 | 1,590 | 1,630 | 1,590 | 1,630 | 200 |
| 2010/08/30 | 1,535 | 1,535 | 1,535 | 1,535 | 200 |
| 2010/08/27 | 1,535 | 1,535 | 1,535 | 1,535 | 100 |
| 2010/08/26 | 1,590 | 1,590 | 1,535 | 1,535 | 900 |
| 2010/08/25 | 1,495 | 1,525 | 1,495 | 1,525 | 4,200 |
| 2010/08/24 | 1,488 | 1,495 | 1,488 | 1,495 | 400 |
| 2010/08/23 | 1,490 | 1,490 | 1,490 | 1,490 | 300 |
| 2010/08/20 | 1,405 | 1,405 | 1,405 | 1,405 | 1,100 |
| 2010/08/19 | 0 | 0 | 0 | 1,375 | 0 |
| 2010/08/18 | 0 | 0 | 0 | 1,375 | 0 |
| 2010/08/17 | 1,375 | 1,375 | 1,375 | 1,375 | 700 |
| 2010/08/16 | 1,375 | 1,375 | 1,375 | 1,375 | 400 |
| 2010/08/13 | 1,380 | 1,380 | 1,375 | 1,375 | 200 |
| 2010/08/12 | 1,335 | 1,375 | 1,335 | 1,375 | 300 |
| 2010/08/11 | 1,360 | 1,360 | 1,360 | 1,360 | 200 |
| 2010/08/10 | 1,400 | 1,400 | 1,400 | 1,400 | 100 |
| 2010/08/09 | 1,360 | 1,390 | 1,360 | 1,390 | 1,100 |
| 2010/08/06 | 1,440 | 1,440 | 1,440 | 1,440 | 500 |
| 2010/08/05 | 0 | 0 | 0 | 1,440 | 0 |
| 2010/08/04 | 0 | 0 | 0 | 1,440 | 0 |
| 2010/08/03 | 0 | 0 | 0 | 1,440 | 0 |
| 2010/08/02 | 1,440 | 1,440 | 1,440 | 1,440 | 100 |
| 2010/07/30 | 0 | 0 | 0 | 1,440 | 0 |
| 2010/07/29 | 1,440 | 1,440 | 1,440 | 1,440 | 100 |
| 2010/07/28 | 1,440 | 1,440 | 1,440 | 1,440 | 200 |
| 2010/07/27 | 1,440 | 1,440 | 1,440 | 1,440 | 100 |
| 2010/07/26 | 1,440 | 1,440 | 1,440 | 1,440 | 900 |
| 2010/07/23 | 0 | 0 | 0 | 1,450 | 0 |
| 2010/07/22 | 0 | 0 | 0 | 1,450 | 0 |
| 2010/07/21 | 0 | 0 | 0 | 1,450 | 0 |
| 2010/07/20 | 0 | 0 | 0 | 1,450 | 0 |
| 2010/07/16 | 1,450 | 1,450 | 1,450 | 1,450 | 1,700 |
| 2010/07/15 | 1,450 | 1,450 | 1,450 | 1,450 | 1,700 |
| 2010/07/14 | 1,450 | 1,450 | 1,450 | 1,450 | 100 |
| 2010/07/13 | 1,440 | 1,500 | 1,440 | 1,500 | 1,000 |
| 2010/07/12 | 1,499 | 1,499 | 1,499 | 1,499 | 100 |
| 2010/07/09 | 0 | 0 | 0 | 1,450 | 0 |
| 2010/07/08 | 0 | 0 | 0 | 1,450 | 0 |
| 2010/07/07 | 0 | 0 | 0 | 1,450 | 0 |
| 2010/07/06 | 0 | 0 | 0 | 1,450 | 0 |
| 2010/07/05 | 0 | 0 | 0 | 1,450 | 0 |
| 2010/07/02 | 0 | 0 | 0 | 1,450 | 0 |
| 2010/07/01 | 0 | 0 | 0 | 1,450 | 0 |
| 2010/06/30 | 0 | 0 | 0 | 1,450 | 0 |
| 2010/06/29 | 0 | 0 | 0 | 1,450 | 0 |
| 2010/06/28 | 1,450 | 1,450 | 1,450 | 1,450 | 200 |
| 2010/06/25 | 1,450 | 1,450 | 1,450 | 1,450 | 800 |
| 2010/06/24 | 1,450 | 1,450 | 1,450 | 1,450 | 100 |
| 2010/06/23 | 0 | 0 | 0 | 1,400 | 0 |
| 2010/06/22 | 0 | 0 | 0 | 1,400 | 0 |
| 2010/06/21 | 0 | 0 | 0 | 1,400 | 0 |
| 2010/06/18 | 0 | 0 | 0 | 1,400 | 0 |
| 2010/06/17 | 0 | 0 | 0 | 1,400 | 0 |
| 2010/06/16 | 1,400 | 1,400 | 1,400 | 1,400 | 100 |
| 2010/06/15 | 1,450 | 1,450 | 1,450 | 1,450 | 1,900 |
| 2010/06/14 | 1,400 | 1,450 | 1,400 | 1,450 | 300 |
| 2010/06/11 | 0 | 0 | 0 | 1,500 | 0 |
| 2010/06/10 | 0 | 0 | 0 | 1,500 | 0 |
| 2010/06/09 | 0 | 0 | 0 | 1,500 | 0 |
| 2010/06/08 | 0 | 0 | 0 | 1,500 | 0 |
| 2010/06/07 | 0 | 0 | 0 | 1,500 | 0 |
| 2010/06/04 | 0 | 0 | 0 | 1,500 | 0 |
| 2010/06/03 | 0 | 0 | 0 | 1,500 | 0 |
| 2010/06/02 | 0 | 0 | 0 | 1,500 | 0 |
| 2010/06/01 | 1,315 | 1,500 | 1,315 | 1,500 | 400 |
| 2010/05/31 | 1,270 | 1,270 | 1,255 | 1,255 | 300 |
| 2010/05/28 | 1,300 | 1,300 | 1,300 | 1,300 | 500 |
| 2010/05/27 | 0 | 0 | 0 | 1,300 | 0 |
| 2010/05/26 | 1,270 | 1,300 | 1,255 | 1,300 | 900 |
| 2010/05/25 | 1,390 | 1,390 | 1,270 | 1,270 | 1,300 |
| 2010/05/24 | 1,390 | 1,390 | 1,390 | 1,390 | 100 |
| 2010/05/21 | 1,450 | 1,455 | 1,450 | 1,455 | 200 |
| 2010/05/20 | 1,420 | 1,420 | 1,420 | 1,420 | 100 |
| 2010/05/19 | 1,410 | 1,420 | 1,410 | 1,420 | 300 |
| 2010/05/18 | 1,410 | 1,410 | 1,410 | 1,410 | 100 |
| 2010/05/17 | 1,400 | 1,410 | 1,400 | 1,410 | 1,400 |
| 2010/05/14 | 0 | 0 | 0 | 1,400 | 0 |
| 2010/05/13 | 0 | 0 | 0 | 1,400 | 0 |
| 2010/05/12 | 1,400 | 1,400 | 1,400 | 1,400 | 100 |
| 2010/05/11 | 1,400 | 1,400 | 1,400 | 1,400 | 100 |
| 2010/05/10 | 1,439 | 1,439 | 1,438 | 1,438 | 800 |
| 2010/05/07 | 0 | 0 | 0 | 1,409 | 0 |
| 2010/05/06 | 0 | 0 | 0 | 1,409 | 0 |
| 2010/04/30 | 1,409 | 1,409 | 1,409 | 1,409 | 1,000 |
| 2010/04/28 | 1,419 | 1,419 | 1,399 | 1,409 | 400 |
| 2010/04/27 | 1,425 | 1,425 | 1,399 | 1,399 | 900 |
| 2010/04/26 | 1,396 | 1,425 | 1,390 | 1,425 | 900 |
| 2010/04/23 | 1,379 | 1,380 | 1,379 | 1,380 | 300 |
| 2010/04/22 | 1,352 | 1,379 | 1,352 | 1,379 | 200 |
| 2010/04/21 | 1,360 | 1,360 | 1,350 | 1,350 | 700 |
| 2010/04/20 | 1,380 | 1,380 | 1,380 | 1,380 | 200 |
| 2010/04/19 | 1,378 | 1,380 | 1,378 | 1,380 | 300 |
| 2010/04/16 | 1,366 | 1,376 | 1,366 | 1,376 | 1,700 |
| 2010/04/15 | 1,335 | 1,369 | 1,335 | 1,366 | 1,800 |
| 2010/04/14 | 0 | 0 | 0 | 1,333 | 0 |
| 2010/04/13 | 1,350 | 1,350 | 1,333 | 1,333 | 200 |
| 2010/04/12 | 1,350 | 1,369 | 1,350 | 1,369 | 400 |
| 2010/04/09 | 1,342 | 1,343 | 1,342 | 1,343 | 300 |
| 2010/04/08 | 1,343 | 1,343 | 1,343 | 1,343 | 100 |
| 2010/04/07 | 1,330 | 1,335 | 1,325 | 1,335 | 1,300 |
| 2010/04/06 | 1,340 | 1,340 | 1,336 | 1,336 | 500 |
| 2010/04/05 | 1,327 | 1,327 | 1,319 | 1,319 | 700 |
| 2010/04/02 | 1,320 | 1,329 | 1,320 | 1,327 | 500 |
| 2010/04/01 | 1,305 | 1,315 | 1,305 | 1,315 | 200 |
| 2010/03/31 | 1,300 | 1,300 | 1,300 | 1,300 | 700 |
| 2010/03/30 | 1,356 | 1,356 | 1,300 | 1,300 | 4,700 |
| 2010/03/29 | 1,366 | 1,366 | 1,355 | 1,355 | 1,200 |
| 2010/03/26 | 1,335 | 1,365 | 1,335 | 1,355 | 400 |
| 2010/03/25 | 1,325 | 1,328 | 1,325 | 1,328 | 200 |
| 2010/03/24 | 1,305 | 1,305 | 1,305 | 1,305 | 100 |
| 2010/03/23 | 1,281 | 1,320 | 1,281 | 1,305 | 300 |
| 2010/03/18 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 |
| 2010/03/17 | 1,300 | 1,300 | 1,300 | 1,300 | 100 |
| 2010/03/15 | 1,281 | 1,290 | 1,280 | 1,290 | 2,200 |
| 2010/03/12 | 1,280 | 1,280 | 1,280 | 1,280 | 100 |
| 2010/03/09 | 1,280 | 1,280 | 1,280 | 1,280 | 200 |
| 2010/03/08 | 1,240 | 1,240 | 1,220 | 1,220 | 500 |
| 2010/03/03 | 1,260 | 1,260 | 1,260 | 1,260 | 100 |
| 2010/03/02 | 1,290 | 1,290 | 1,290 | 1,290 | 600 |
| 2010/03/01 | 1,290 | 1,290 | 1,290 | 1,290 | 200 |
| 2010/02/26 | 1,230 | 1,260 | 1,230 | 1,260 | 500 |
| 2010/02/25 | 1,220 | 1,230 | 1,220 | 1,230 | 1,400 |
| 2010/02/23 | 1,250 | 1,250 | 1,220 | 1,220 | 900 |
| 2010/02/22 | 1,300 | 1,300 | 1,300 | 1,300 | 600 |
| 2010/02/19 | 1,300 | 1,300 | 1,300 | 1,300 | 2,400 |
| 2010/02/18 | 1,300 | 1,300 | 1,300 | 1,300 | 800 |
| 2010/02/15 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 |
| 2010/02/12 | 1,303 | 1,351 | 1,303 | 1,351 | 1,200 |
| 2010/02/05 | 1,320 | 1,351 | 1,320 | 1,351 | 1,100 |
| 2010/02/04 | 1,351 | 1,351 | 1,351 | 1,351 | 200 |
| 2010/02/03 | 1,351 | 1,351 | 1,351 | 1,351 | 300 |
| 2010/02/01 | 1,351 | 1,351 | 1,351 | 1,351 | 200 |
| 2010/01/29 | 1,351 | 1,351 | 1,351 | 1,351 | 200 |
| 2010/01/28 | 1,351 | 1,351 | 1,351 | 1,351 | 300 |
| 2010/01/26 | 1,351 | 1,351 | 1,351 | 1,351 | 100 |
| 2010/01/25 | 1,351 | 1,351 | 1,350 | 1,350 | 1,200 |
| 2010/01/22 | 1,351 | 1,351 | 1,351 | 1,351 | 100 |
| 2010/01/20 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 |
| 2010/01/19 | 1,420 | 1,420 | 1,420 | 1,420 | 100 |
| 2010/01/12 | 1,330 | 1,330 | 1,311 | 1,311 | 300 |
| 2010/01/07 | 1,450 | 1,450 | 1,450 | 1,450 | 300 |
| 2010/01/06 | 1,700 | 1,710 | 1,640 | 1,640 | 600 |
| 2010/01/05 | 1,410 | 1,410 | 1,410 | 1,410 | 100 |