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 |
---|---|---|---|---|---|
2013/12/30 | 2,243 | 2,250 | 2,243 | 2,247 | 500 |
2013/12/27 | 2,225 | 2,243 | 2,225 | 2,243 | 700 |
2013/12/26 | 2,219 | 2,219 | 2,219 | 2,219 | 100 |
2013/12/25 | 2,260 | 2,260 | 2,215 | 2,225 | 1,900 |
2013/12/24 | 2,257 | 2,292 | 2,256 | 2,258 | 1,600 |
2013/12/20 | 2,257 | 2,257 | 2,257 | 2,257 | 300 |
2013/12/19 | 2,255 | 2,256 | 2,255 | 2,256 | 1,100 |
2013/12/18 | 2,290 | 2,290 | 2,251 | 2,251 | 1,300 |
2013/12/17 | 2,277 | 2,287 | 2,277 | 2,287 | 900 |
2013/12/16 | 2,226 | 2,277 | 2,226 | 2,277 | 1,700 |
2013/12/13 | 2,260 | 2,260 | 2,220 | 2,226 | 2,300 |
2013/12/12 | 2,239 | 2,279 | 2,239 | 2,260 | 700 |
2013/12/11 | 2,281 | 2,281 | 2,224 | 2,240 | 3,000 |
2013/12/10 | 2,250 | 2,360 | 2,250 | 2,360 | 1,700 |
2013/12/09 | 2,278 | 2,285 | 2,250 | 2,250 | 600 |
2013/12/06 | 2,280 | 2,280 | 2,278 | 2,278 | 300 |
2013/12/05 | 2,300 | 2,305 | 2,280 | 2,280 | 2,700 |
2013/12/04 | 2,312 | 2,317 | 2,302 | 2,317 | 800 |
2013/12/03 | 2,328 | 2,328 | 2,326 | 2,327 | 400 |
2013/12/02 | 2,336 | 2,344 | 2,300 | 2,317 | 1,700 |
2013/11/29 | 2,312 | 2,341 | 2,312 | 2,337 | 400 |
2013/11/28 | 2,311 | 2,311 | 2,311 | 2,311 | 200 |
2013/11/27 | 2,350 | 2,350 | 2,301 | 2,301 | 600 |
2013/11/25 | 2,370 | 2,370 | 2,349 | 2,350 | 700 |
2013/11/22 | 2,360 | 2,370 | 2,360 | 2,370 | 500 |
2013/11/21 | 2,370 | 2,370 | 2,370 | 2,370 | 3,400 |
2013/11/20 | 2,370 | 2,370 | 2,281 | 2,369 | 3,100 |
2013/11/19 | 2,370 | 2,370 | 2,360 | 2,360 | 1,200 |
2013/11/18 | 2,375 | 2,375 | 2,374 | 2,374 | 300 |
2013/11/15 | 2,375 | 2,375 | 2,304 | 2,360 | 1,800 |
2013/11/14 | 2,336 | 2,375 | 2,290 | 2,375 | 1,400 |
2013/11/13 | 2,330 | 2,380 | 2,330 | 2,379 | 700 |
2013/11/12 | 2,350 | 2,375 | 2,328 | 2,330 | 1,400 |
2013/11/11 | 2,328 | 2,330 | 2,325 | 2,325 | 600 |
2013/11/08 | 2,327 | 2,327 | 2,300 | 2,323 | 700 |
2013/11/07 | 2,302 | 2,342 | 2,302 | 2,311 | 2,800 |
2013/11/06 | 2,450 | 2,450 | 2,401 | 2,402 | 1,300 |
2013/11/05 | 2,455 | 2,470 | 2,405 | 2,470 | 1,100 |
2013/11/01 | 2,456 | 2,500 | 2,455 | 2,455 | 2,300 |
2013/10/31 | 2,524 | 2,524 | 2,505 | 2,505 | 1,700 |
2013/10/30 | 2,663 | 2,663 | 2,522 | 2,600 | 2,800 |
2013/10/29 | 2,543 | 2,692 | 2,540 | 2,613 | 7,900 |
2013/10/28 | 2,807 | 2,887 | 2,807 | 2,843 | 4,800 |
2013/10/25 | 2,805 | 2,806 | 2,800 | 2,806 | 2,400 |
2013/10/24 | 2,775 | 2,805 | 2,775 | 2,805 | 2,700 |
2013/10/23 | 2,793 | 2,794 | 2,780 | 2,782 | 1,700 |
2013/10/22 | 2,772 | 2,790 | 2,770 | 2,787 | 1,900 |
2013/10/21 | 2,780 | 2,795 | 2,770 | 2,790 | 2,500 |
2013/10/18 | 2,700 | 2,779 | 2,700 | 2,769 | 5,900 |
2013/10/17 | 2,770 | 2,779 | 2,768 | 2,779 | 1,200 |
2013/10/16 | 2,752 | 2,774 | 2,720 | 2,772 | 1,800 |
2013/10/15 | 2,752 | 2,752 | 2,740 | 2,752 | 3,600 |
2013/10/11 | 2,775 | 2,775 | 2,750 | 2,752 | 1,700 |
2013/10/10 | 2,753 | 2,775 | 2,751 | 2,751 | 1,600 |
2013/10/09 | 2,800 | 2,800 | 2,780 | 2,780 | 600 |
2013/10/08 | 2,750 | 2,800 | 2,749 | 2,800 | 1,300 |
2013/10/07 | 2,728 | 2,750 | 2,728 | 2,749 | 700 |
2013/10/04 | 2,725 | 2,728 | 2,700 | 2,728 | 1,800 |
2013/10/03 | 2,800 | 2,813 | 2,710 | 2,730 | 5,400 |
2013/10/02 | 2,905 | 2,917 | 2,850 | 2,850 | 3,600 |
2013/10/01 | 2,940 | 2,990 | 2,897 | 2,903 | 3,300 |
2013/09/30 | 2,900 | 2,990 | 2,897 | 2,940 | 8,200 |
2013/09/27 | 2,719 | 2,850 | 2,719 | 2,790 | 5,400 |
2013/09/26 | 2,700 | 2,718 | 2,630 | 2,700 | 3,800 |
2013/09/25 | 2,560 | 2,720 | 2,560 | 2,600 | 5,100 |
2013/09/24 | 2,400 | 2,795 | 2,400 | 2,560 | 6,400 |
2013/09/20 | 2,350 | 2,380 | 2,345 | 2,380 | 1,500 |
2013/09/19 | 2,350 | 2,360 | 2,345 | 2,345 | 900 |
2013/09/18 | 2,348 | 2,352 | 2,348 | 2,350 | 2,100 |
2013/09/17 | 2,345 | 2,360 | 2,345 | 2,360 | 2,900 |
2013/09/13 | 2,349 | 2,349 | 2,345 | 2,345 | 300 |
2013/09/12 | 2,351 | 2,365 | 2,330 | 2,335 | 2,000 |
2013/09/11 | 2,359 | 2,365 | 2,350 | 2,350 | 1,000 |
2013/09/10 | 2,340 | 2,350 | 2,340 | 2,340 | 500 |
2013/09/09 | 2,330 | 2,330 | 2,290 | 2,330 | 1,800 |
2013/09/06 | 2,339 | 2,339 | 2,260 | 2,300 | 1,300 |
2013/09/05 | 2,400 | 2,400 | 2,300 | 2,300 | 2,200 |
2013/09/04 | 2,349 | 2,400 | 2,300 | 2,300 | 4,000 |
2013/09/03 | 2,365 | 2,400 | 2,301 | 2,330 | 2,500 |
2013/09/02 | 2,300 | 2,400 | 2,300 | 2,345 | 6,500 |
2013/08/30 | 2,180 | 2,250 | 2,180 | 2,250 | 2,100 |
2013/08/29 | 2,248 | 2,250 | 2,165 | 2,165 | 2,300 |
2013/08/28 | 2,195 | 2,200 | 2,120 | 2,120 | 2,000 |
2013/08/27 | 2,071 | 2,105 | 2,071 | 2,105 | 300 |
2013/08/26 | 2,108 | 2,108 | 2,081 | 2,081 | 3,000 |
2013/08/23 | 2,190 | 2,200 | 2,108 | 2,108 | 700 |
2013/08/22 | 2,190 | 2,190 | 2,154 | 2,190 | 400 |
2013/08/21 | 2,154 | 2,200 | 2,154 | 2,200 | 1,500 |
2013/08/20 | 2,149 | 2,200 | 2,149 | 2,159 | 2,500 |
2013/08/19 | 2,102 | 2,149 | 2,102 | 2,149 | 700 |
2013/08/16 | 2,053 | 2,100 | 2,053 | 2,100 | 600 |
2013/08/15 | 2,040 | 2,051 | 2,040 | 2,051 | 1,300 |
2013/08/14 | 2,040 | 2,040 | 2,040 | 2,040 | 200 |
2013/08/12 | 2,021 | 2,021 | 2,010 | 2,010 | 200 |
2013/08/09 | 2,040 | 2,040 | 2,040 | 2,040 | 400 |
2013/08/08 | 2,040 | 2,040 | 2,040 | 2,040 | 300 |
2013/08/06 | 2,013 | 2,013 | 2,010 | 2,010 | 600 |
2013/08/01 | 2,050 | 2,050 | 2,050 | 2,050 | 100 |
2013/07/31 | 2,085 | 2,099 | 2,000 | 2,000 | 400 |
2013/07/30 | 2,000 | 2,006 | 2,000 | 2,006 | 1,200 |
2013/07/29 | 1,993 | 2,000 | 1,993 | 2,000 | 200 |
2013/07/26 | 1,995 | 1,995 | 1,993 | 1,993 | 400 |
2013/07/25 | 1,995 | 1,995 | 1,995 | 1,995 | 1,000 |
2013/07/24 | 2,000 | 2,000 | 1,995 | 1,995 | 1,600 |
2013/07/23 | 2,000 | 2,000 | 2,000 | 2,000 | 200 |
2013/07/22 | 2,000 | 2,000 | 2,000 | 2,000 | 100 |
2013/07/19 | 2,000 | 2,000 | 2,000 | 2,000 | 100 |
2013/07/18 | 2,000 | 2,040 | 2,000 | 2,000 | 2,200 |
2013/07/17 | 2,000 | 2,000 | 2,000 | 2,000 | 500 |
2013/07/16 | 1,962 | 1,962 | 1,962 | 1,962 | 200 |
2013/07/12 | 1,960 | 1,960 | 1,960 | 1,960 | 100 |
2013/07/10 | 1,956 | 1,956 | 1,956 | 1,956 | 100 |
2013/07/09 | 1,930 | 1,980 | 1,911 | 1,916 | 2,000 |
2013/07/08 | 1,951 | 1,951 | 1,940 | 1,940 | 1,100 |
2013/07/05 | 1,951 | 1,951 | 1,945 | 1,950 | 1,800 |
2013/07/04 | 1,960 | 1,960 | 1,950 | 1,950 | 300 |
2013/07/03 | 1,965 | 2,000 | 1,960 | 1,960 | 1,000 |
2013/07/01 | 1,965 | 2,000 | 1,965 | 2,000 | 700 |
2013/06/28 | 1,985 | 1,985 | 1,985 | 1,985 | 200 |
2013/06/27 | 1,985 | 1,985 | 1,985 | 1,985 | 100 |
2013/06/26 | 1,955 | 1,955 | 1,955 | 1,955 | 200 |
2013/06/25 | 1,955 | 1,955 | 1,954 | 1,955 | 1,100 |
2013/06/21 | 1,953 | 1,955 | 1,950 | 1,955 | 1,600 |
2013/06/20 | 1,953 | 1,953 | 1,953 | 1,953 | 500 |
2013/06/19 | 1,950 | 1,953 | 1,950 | 1,953 | 400 |
2013/06/18 | 1,975 | 1,975 | 1,975 | 1,975 | 200 |
2013/06/17 | 1,965 | 1,975 | 1,965 | 1,975 | 1,300 |
2013/06/14 | 1,965 | 1,965 | 1,965 | 1,965 | 500 |
2013/06/13 | 1,925 | 1,925 | 1,925 | 1,925 | 700 |
2013/06/12 | 1,920 | 1,920 | 1,920 | 1,920 | 500 |
2013/06/11 | 1,895 | 1,895 | 1,895 | 1,895 | 100 |
2013/06/10 | 1,859 | 1,900 | 1,859 | 1,895 | 500 |
2013/06/07 | 1,900 | 1,901 | 1,850 | 1,850 | 800 |
2013/06/06 | 1,900 | 1,968 | 1,900 | 1,949 | 300 |
2013/06/05 | 1,901 | 1,901 | 1,900 | 1,900 | 200 |
2013/06/03 | 1,934 | 1,934 | 1,921 | 1,921 | 300 |
2013/05/31 | 1,980 | 1,980 | 1,980 | 1,980 | 100 |
2013/05/29 | 2,001 | 2,002 | 1,980 | 1,980 | 800 |
2013/05/28 | 2,020 | 2,020 | 2,000 | 2,000 | 500 |
2013/05/27 | 2,033 | 2,033 | 2,020 | 2,020 | 800 |
2013/05/24 | 2,020 | 2,049 | 2,012 | 2,033 | 1,100 |
2013/05/23 | 2,070 | 2,070 | 2,032 | 2,053 | 1,700 |
2013/05/22 | 2,070 | 2,070 | 2,060 | 2,070 | 500 |
2013/05/21 | 2,080 | 2,080 | 2,074 | 2,074 | 300 |
2013/05/20 | 2,070 | 2,095 | 2,060 | 2,080 | 600 |
2013/05/17 | 2,070 | 2,095 | 2,068 | 2,095 | 300 |
2013/05/16 | 2,081 | 2,091 | 2,070 | 2,070 | 1,300 |
2013/05/15 | 2,098 | 2,098 | 2,073 | 2,081 | 1,000 |
2013/05/14 | 2,071 | 2,071 | 2,071 | 2,071 | 100 |
2013/05/13 | 2,060 | 2,089 | 2,060 | 2,089 | 500 |
2013/05/10 | 2,080 | 2,081 | 2,070 | 2,070 | 1,100 |
2013/05/09 | 2,100 | 2,100 | 2,080 | 2,080 | 200 |
2013/05/08 | 2,100 | 2,100 | 2,095 | 2,095 | 600 |
2013/05/07 | 2,057 | 2,100 | 2,057 | 2,100 | 500 |
2013/05/02 | 2,079 | 2,090 | 2,079 | 2,090 | 600 |
2013/05/01 | 2,130 | 2,130 | 2,040 | 2,040 | 400 |
2013/04/30 | 2,041 | 2,080 | 2,040 | 2,080 | 2,500 |
2013/04/26 | 2,200 | 2,200 | 2,136 | 2,139 | 700 |
2013/04/25 | 2,180 | 2,200 | 2,130 | 2,200 | 1,000 |
2013/04/24 | 2,180 | 2,230 | 2,180 | 2,180 | 400 |
2013/04/23 | 2,180 | 2,200 | 2,150 | 2,200 | 700 |
2013/04/22 | 2,170 | 2,170 | 2,170 | 2,170 | 200 |
2013/04/19 | 2,190 | 2,190 | 2,190 | 2,190 | 100 |
2013/04/18 | 2,180 | 2,198 | 2,180 | 2,198 | 500 |
2013/04/17 | 2,146 | 2,180 | 2,129 | 2,180 | 600 |
2013/04/16 | 2,109 | 2,109 | 2,109 | 2,109 | 500 |
2013/04/15 | 2,106 | 2,109 | 2,106 | 2,109 | 1,300 |
2013/04/12 | 2,122 | 2,170 | 2,022 | 2,106 | 2,100 |
2013/04/11 | 2,100 | 2,145 | 2,100 | 2,145 | 4,400 |
2013/04/10 | 2,300 | 2,300 | 2,220 | 2,220 | 1,700 |
2013/04/09 | 2,220 | 2,220 | 2,200 | 2,220 | 1,300 |
2013/04/08 | 2,220 | 2,220 | 2,160 | 2,220 | 600 |
2013/04/05 | 2,014 | 2,160 | 2,014 | 2,160 | 2,300 |
2013/04/04 | 2,022 | 2,139 | 2,022 | 2,139 | 200 |
2013/04/03 | 2,100 | 2,100 | 2,100 | 2,100 | 100 |
2013/04/02 | 2,149 | 2,149 | 1,959 | 2,000 | 900 |
2013/04/01 | 2,149 | 2,149 | 1,901 | 1,901 | 400 |
2013/03/29 | 2,100 | 2,100 | 2,050 | 2,050 | 700 |
2013/03/28 | 2,200 | 2,200 | 2,090 | 2,100 | 1,500 |
2013/03/27 | 2,090 | 2,186 | 2,090 | 2,100 | 1,000 |
2013/03/26 | 2,120 | 2,120 | 2,090 | 2,090 | 400 |
2013/03/25 | 2,070 | 2,075 | 2,070 | 2,075 | 600 |
2013/03/22 | 2,065 | 2,065 | 2,065 | 2,065 | 300 |
2013/03/21 | 2,035 | 2,070 | 2,035 | 2,065 | 1,200 |
2013/03/19 | 2,065 | 2,070 | 2,065 | 2,070 | 300 |
2013/03/18 | 2,010 | 2,060 | 2,010 | 2,015 | 900 |
2013/03/15 | 1,960 | 2,005 | 1,960 | 2,005 | 900 |
2013/03/14 | 1,960 | 1,960 | 1,960 | 1,960 | 100 |
2013/03/13 | 1,964 | 1,964 | 1,955 | 1,955 | 1,000 |
2013/03/12 | 2,000 | 2,000 | 1,950 | 1,955 | 1,200 |
2013/03/11 | 1,980 | 2,000 | 1,980 | 1,999 | 800 |
2013/03/08 | 1,940 | 1,940 | 1,940 | 1,940 | 100 |
2013/03/07 | 1,950 | 1,980 | 1,900 | 1,980 | 1,000 |
2013/03/06 | 1,900 | 1,940 | 1,900 | 1,940 | 300 |
2013/03/04 | 1,865 | 1,940 | 1,865 | 1,900 | 800 |
2013/03/01 | 1,864 | 1,865 | 1,864 | 1,865 | 400 |
2013/02/28 | 1,818 | 1,838 | 1,818 | 1,838 | 200 |
2013/02/27 | 1,824 | 1,824 | 1,818 | 1,818 | 200 |
2013/02/26 | 1,836 | 1,864 | 1,836 | 1,864 | 200 |
2013/02/25 | 1,836 | 1,836 | 1,836 | 1,836 | 1,000 |
2013/02/22 | 1,836 | 1,836 | 1,836 | 1,836 | 100 |
2013/02/20 | 1,836 | 1,836 | 1,836 | 1,836 | 100 |
2013/02/18 | 1,809 | 1,889 | 1,809 | 1,889 | 300 |
2013/02/15 | 1,889 | 1,889 | 1,889 | 1,889 | 1,400 |
2013/02/14 | 1,890 | 1,890 | 1,851 | 1,889 | 700 |
2013/02/13 | 1,875 | 1,875 | 1,875 | 1,875 | 100 |
2013/02/12 | 1,879 | 1,879 | 1,879 | 1,879 | 100 |
2013/02/08 | 1,875 | 1,875 | 1,875 | 1,875 | 100 |
2013/02/07 | 1,910 | 1,910 | 1,900 | 1,900 | 300 |
2013/02/06 | 1,900 | 1,939 | 1,860 | 1,910 | 1,400 |
2013/02/05 | 1,870 | 1,880 | 1,870 | 1,880 | 700 |
2013/02/04 | 1,860 | 1,865 | 1,860 | 1,865 | 300 |
2013/02/01 | 1,860 | 1,860 | 1,860 | 1,860 | 100 |
2013/01/31 | 1,845 | 1,845 | 1,841 | 1,841 | 300 |
2013/01/30 | 1,841 | 1,844 | 1,825 | 1,844 | 500 |
2013/01/29 | 1,841 | 1,841 | 1,841 | 1,841 | 100 |
2013/01/28 | 1,838 | 1,840 | 1,838 | 1,840 | 1,100 |
2013/01/25 | 1,838 | 1,838 | 1,838 | 1,838 | 500 |
2013/01/24 | 1,845 | 1,845 | 1,828 | 1,828 | 200 |
2013/01/22 | 1,846 | 1,846 | 1,846 | 1,846 | 200 |
2013/01/21 | 1,846 | 1,846 | 1,846 | 1,846 | 200 |
2013/01/18 | 1,808 | 1,844 | 1,808 | 1,844 | 400 |
2013/01/17 | 1,808 | 1,808 | 1,808 | 1,808 | 200 |
2013/01/16 | 1,808 | 1,808 | 1,808 | 1,808 | 300 |
2013/01/15 | 1,845 | 1,846 | 1,845 | 1,845 | 1,500 |
2013/01/11 | 1,833 | 1,845 | 1,815 | 1,845 | 300 |
2013/01/10 | 1,833 | 1,833 | 1,833 | 1,833 | 100 |
2013/01/09 | 1,798 | 1,800 | 1,798 | 1,800 | 300 |
2013/01/08 | 1,840 | 1,848 | 1,797 | 1,808 | 1,000 |
2013/01/07 | 1,800 | 1,849 | 1,800 | 1,810 | 400 |
2013/01/04 | 1,815 | 1,825 | 1,800 | 1,800 | 300 |