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 |
|---|---|---|---|---|---|
| 2015/12/30 | 3,030 | 3,100 | 3,030 | 3,080 | 1,900 |
| 2015/12/29 | 3,095 | 3,100 | 3,030 | 3,095 | 1,100 |
| 2015/12/28 | 3,005 | 3,090 | 3,005 | 3,090 | 1,200 |
| 2015/12/25 | 2,955 | 3,000 | 2,955 | 3,000 | 1,900 |
| 2015/12/24 | 2,902 | 2,955 | 2,900 | 2,955 | 1,600 |
| 2015/12/22 | 2,910 | 2,930 | 2,910 | 2,930 | 700 |
| 2015/12/21 | 2,918 | 2,950 | 2,910 | 2,911 | 600 |
| 2015/12/18 | 2,935 | 2,984 | 2,935 | 2,952 | 300 |
| 2015/12/17 | 2,960 | 2,960 | 2,940 | 2,940 | 300 |
| 2015/12/16 | 2,965 | 3,035 | 2,936 | 2,960 | 1,300 |
| 2015/12/15 | 2,940 | 2,940 | 2,940 | 2,940 | 1,100 |
| 2015/12/14 | 2,940 | 2,940 | 2,922 | 2,940 | 500 |
| 2015/12/11 | 2,951 | 2,999 | 2,920 | 2,989 | 2,800 |
| 2015/12/10 | 2,925 | 2,951 | 2,901 | 2,951 | 3,900 |
| 2015/12/09 | 3,030 | 3,030 | 3,000 | 3,025 | 400 |
| 2015/12/08 | 3,030 | 3,030 | 3,030 | 3,030 | 100 |
| 2015/12/07 | 2,980 | 3,030 | 2,980 | 3,030 | 300 |
| 2015/12/04 | 3,025 | 3,025 | 3,010 | 3,010 | 300 |
| 2015/12/03 | 3,060 | 3,060 | 3,025 | 3,025 | 200 |
| 2015/12/02 | 3,040 | 3,060 | 2,991 | 3,025 | 700 |
| 2015/12/01 | 2,996 | 3,035 | 2,985 | 3,025 | 2,200 |
| 2015/11/30 | 3,070 | 3,070 | 3,050 | 3,050 | 600 |
| 2015/11/27 | 3,055 | 3,060 | 3,055 | 3,055 | 1,000 |
| 2015/11/26 | 3,025 | 3,050 | 3,025 | 3,050 | 300 |
| 2015/11/25 | 2,990 | 3,090 | 2,989 | 3,015 | 2,100 |
| 2015/11/24 | 2,948 | 2,989 | 2,940 | 2,989 | 1,400 |
| 2015/11/20 | 2,900 | 2,950 | 2,900 | 2,950 | 800 |
| 2015/11/19 | 2,947 | 2,989 | 2,889 | 2,922 | 3,600 |
| 2015/11/18 | 2,974 | 2,974 | 2,855 | 2,970 | 9,800 |
| 2015/11/17 | 2,935 | 2,976 | 2,934 | 2,945 | 2,100 |
| 2015/11/16 | 3,020 | 3,020 | 2,888 | 2,914 | 5,900 |
| 2015/11/13 | 3,010 | 3,020 | 3,010 | 3,020 | 500 |
| 2015/11/12 | 3,030 | 3,040 | 3,010 | 3,020 | 1,000 |
| 2015/11/11 | 3,030 | 3,050 | 3,030 | 3,035 | 1,700 |
| 2015/11/10 | 3,045 | 3,050 | 3,025 | 3,025 | 1,400 |
| 2015/11/09 | 3,080 | 3,095 | 3,025 | 3,050 | 1,200 |
| 2015/11/06 | 3,050 | 3,080 | 3,030 | 3,080 | 800 |
| 2015/11/05 | 3,030 | 3,080 | 3,030 | 3,080 | 800 |
| 2015/11/04 | 3,080 | 3,080 | 3,000 | 3,030 | 2,200 |
| 2015/11/02 | 3,150 | 3,150 | 2,997 | 3,080 | 3,400 |
| 2015/10/30 | 3,150 | 3,270 | 3,105 | 3,150 | 7,200 |
| 2015/10/29 | 3,240 | 3,280 | 3,170 | 3,210 | 2,500 |
| 2015/10/28 | 3,125 | 3,235 | 3,110 | 3,235 | 8,400 |
| 2015/10/27 | 3,345 | 3,380 | 3,325 | 3,335 | 8,700 |
| 2015/10/26 | 3,310 | 3,335 | 3,310 | 3,330 | 4,400 |
| 2015/10/23 | 3,300 | 3,320 | 3,300 | 3,305 | 3,700 |
| 2015/10/22 | 3,305 | 3,325 | 3,305 | 3,310 | 2,400 |
| 2015/10/21 | 3,320 | 3,330 | 3,300 | 3,305 | 2,700 |
| 2015/10/20 | 3,285 | 3,325 | 3,285 | 3,320 | 2,900 |
| 2015/10/19 | 3,335 | 3,335 | 3,285 | 3,285 | 1,600 |
| 2015/10/16 | 3,240 | 3,270 | 3,240 | 3,270 | 1,400 |
| 2015/10/15 | 3,220 | 3,240 | 3,220 | 3,240 | 800 |
| 2015/10/14 | 3,190 | 3,220 | 3,190 | 3,220 | 1,900 |
| 2015/10/13 | 3,190 | 3,200 | 3,175 | 3,200 | 2,600 |
| 2015/10/09 | 3,220 | 3,250 | 3,180 | 3,205 | 3,300 |
| 2015/10/08 | 3,245 | 3,260 | 3,215 | 3,245 | 1,900 |
| 2015/10/07 | 3,255 | 3,260 | 3,240 | 3,240 | 2,700 |
| 2015/10/06 | 3,320 | 3,325 | 3,265 | 3,290 | 2,000 |
| 2015/10/05 | 3,300 | 3,345 | 3,300 | 3,300 | 2,500 |
| 2015/10/02 | 3,455 | 3,475 | 3,230 | 3,300 | 6,200 |
| 2015/10/01 | 3,505 | 3,540 | 3,495 | 3,495 | 1,300 |
| 2015/09/30 | 3,540 | 3,585 | 3,505 | 3,505 | 3,300 |
| 2015/09/29 | 3,575 | 3,575 | 3,450 | 3,490 | 2,100 |
| 2015/09/28 | 3,595 | 3,610 | 3,555 | 3,575 | 2,500 |
| 2015/09/25 | 3,385 | 3,545 | 3,385 | 3,545 | 3,500 |
| 2015/09/24 | 3,375 | 3,380 | 3,260 | 3,380 | 3,100 |
| 2015/09/18 | 3,125 | 3,235 | 3,125 | 3,235 | 1,800 |
| 2015/09/17 | 3,070 | 3,125 | 3,050 | 3,125 | 2,100 |
| 2015/09/16 | 3,120 | 3,190 | 3,065 | 3,110 | 4,200 |
| 2015/09/15 | 3,255 | 3,360 | 3,120 | 3,190 | 6,800 |
| 2015/09/14 | 3,265 | 3,305 | 3,255 | 3,255 | 6,600 |
| 2015/09/11 | 3,390 | 3,465 | 3,390 | 3,465 | 900 |
| 2015/09/10 | 3,400 | 3,400 | 3,400 | 3,400 | 300 |
| 2015/09/09 | 3,460 | 3,460 | 3,405 | 3,405 | 1,000 |
| 2015/09/07 | 3,500 | 3,500 | 3,450 | 3,460 | 600 |
| 2015/09/03 | 3,530 | 3,530 | 3,450 | 3,500 | 800 |
| 2015/09/02 | 3,430 | 3,485 | 3,335 | 3,485 | 1,900 |
| 2015/09/01 | 3,430 | 3,515 | 3,425 | 3,485 | 1,300 |
| 2015/08/31 | 3,450 | 3,480 | 3,400 | 3,400 | 1,600 |
| 2015/08/28 | 3,540 | 3,550 | 3,280 | 3,390 | 4,000 |
| 2015/08/27 | 3,240 | 3,580 | 3,240 | 3,495 | 3,800 |
| 2015/08/26 | 2,990 | 3,150 | 2,990 | 3,110 | 3,700 |
| 2015/08/25 | 2,740 | 3,240 | 2,711 | 2,951 | 14,900 |
| 2015/08/24 | 3,450 | 3,450 | 3,300 | 3,360 | 3,900 |
| 2015/08/21 | 3,600 | 3,640 | 3,575 | 3,575 | 1,900 |
| 2015/08/20 | 3,660 | 3,730 | 3,600 | 3,675 | 3,000 |
| 2015/08/19 | 3,745 | 3,750 | 3,715 | 3,720 | 900 |
| 2015/08/18 | 3,685 | 3,710 | 3,680 | 3,710 | 4,000 |
| 2015/08/17 | 3,680 | 3,680 | 3,675 | 3,675 | 1,000 |
| 2015/08/14 | 3,660 | 3,665 | 3,615 | 3,615 | 700 |
| 2015/08/13 | 3,550 | 3,630 | 3,465 | 3,605 | 3,800 |
| 2015/08/12 | 3,570 | 3,670 | 3,570 | 3,670 | 1,700 |
| 2015/08/11 | 3,650 | 3,715 | 3,420 | 3,570 | 8,300 |
| 2015/08/10 | 3,695 | 3,760 | 3,665 | 3,685 | 4,600 |
| 2015/08/07 | 3,820 | 3,830 | 3,690 | 3,765 | 2,600 |
| 2015/08/06 | 3,810 | 3,825 | 3,765 | 3,820 | 1,800 |
| 2015/08/05 | 3,800 | 3,810 | 3,730 | 3,810 | 2,500 |
| 2015/08/04 | 3,700 | 3,800 | 3,700 | 3,780 | 3,000 |
| 2015/08/03 | 3,600 | 3,645 | 3,570 | 3,610 | 4,300 |
| 2015/07/31 | 3,545 | 3,570 | 3,545 | 3,570 | 800 |
| 2015/07/30 | 3,540 | 3,540 | 3,535 | 3,540 | 400 |
| 2015/07/29 | 3,500 | 3,550 | 3,500 | 3,550 | 200 |
| 2015/07/28 | 3,535 | 3,565 | 3,460 | 3,550 | 1,200 |
| 2015/07/27 | 3,550 | 3,550 | 3,515 | 3,535 | 3,100 |
| 2015/07/24 | 3,495 | 3,515 | 3,495 | 3,515 | 1,000 |
| 2015/07/23 | 3,355 | 3,495 | 3,355 | 3,495 | 2,500 |
| 2015/07/22 | 3,345 | 3,395 | 3,345 | 3,355 | 1,200 |
| 2015/07/21 | 3,345 | 3,345 | 3,330 | 3,345 | 800 |
| 2015/07/17 | 3,365 | 3,365 | 3,120 | 3,345 | 3,700 |
| 2015/07/16 | 3,290 | 3,300 | 3,255 | 3,295 | 800 |
| 2015/07/15 | 3,200 | 3,260 | 3,195 | 3,255 | 2,100 |
| 2015/07/14 | 3,170 | 3,195 | 3,170 | 3,195 | 1,300 |
| 2015/07/13 | 3,125 | 3,140 | 3,020 | 3,140 | 3,900 |
| 2015/07/10 | 3,200 | 3,200 | 3,135 | 3,135 | 2,600 |
| 2015/07/09 | 3,115 | 3,115 | 3,000 | 3,100 | 5,700 |
| 2015/07/08 | 3,295 | 3,345 | 3,215 | 3,215 | 2,900 |
| 2015/07/07 | 3,285 | 3,350 | 3,205 | 3,205 | 2,700 |
| 2015/07/06 | 3,180 | 3,215 | 3,180 | 3,215 | 500 |
| 2015/07/03 | 3,205 | 3,205 | 3,175 | 3,180 | 1,300 |
| 2015/07/02 | 3,110 | 3,175 | 3,110 | 3,175 | 1,200 |
| 2015/07/01 | 3,275 | 3,275 | 3,120 | 3,165 | 5,000 |
| 2015/06/30 | 3,205 | 3,250 | 3,200 | 3,250 | 1,900 |
| 2015/06/29 | 3,250 | 3,280 | 3,230 | 3,230 | 1,500 |
| 2015/06/26 | 3,225 | 3,255 | 3,225 | 3,230 | 1,400 |
| 2015/06/25 | 3,360 | 3,365 | 3,230 | 3,300 | 5,000 |
| 2015/06/24 | 3,350 | 3,360 | 3,310 | 3,360 | 5,400 |
| 2015/06/23 | 3,315 | 3,325 | 3,310 | 3,310 | 1,900 |
| 2015/06/22 | 3,290 | 3,310 | 3,290 | 3,310 | 900 |
| 2015/06/19 | 3,275 | 3,275 | 3,250 | 3,260 | 900 |
| 2015/06/18 | 3,250 | 3,290 | 3,220 | 3,275 | 2,600 |
| 2015/06/17 | 3,190 | 3,195 | 3,190 | 3,195 | 200 |
| 2015/06/16 | 3,190 | 3,195 | 3,180 | 3,195 | 1,300 |
| 2015/06/15 | 3,220 | 3,220 | 3,185 | 3,200 | 1,500 |
| 2015/06/12 | 3,200 | 3,230 | 3,150 | 3,220 | 1,300 |
| 2015/06/11 | 3,160 | 3,230 | 3,160 | 3,190 | 700 |
| 2015/06/10 | 3,240 | 3,300 | 3,160 | 3,160 | 6,600 |
| 2015/06/09 | 3,185 | 3,185 | 3,050 | 3,110 | 3,100 |
| 2015/06/08 | 3,070 | 3,100 | 3,060 | 3,065 | 1,600 |
| 2015/06/05 | 3,050 | 3,055 | 3,050 | 3,050 | 700 |
| 2015/06/04 | 3,045 | 3,045 | 3,045 | 3,045 | 100 |
| 2015/06/03 | 3,020 | 3,050 | 2,920 | 3,040 | 1,600 |
| 2015/06/01 | 3,040 | 3,060 | 3,000 | 3,000 | 2,000 |
| 2015/05/29 | 3,020 | 3,020 | 3,015 | 3,020 | 1,500 |
| 2015/05/28 | 3,020 | 3,020 | 3,020 | 3,020 | 200 |
| 2015/05/27 | 3,005 | 3,020 | 3,005 | 3,015 | 1,000 |
| 2015/05/26 | 3,015 | 3,015 | 2,942 | 3,005 | 2,300 |
| 2015/05/25 | 3,000 | 3,015 | 2,997 | 3,015 | 800 |
| 2015/05/22 | 2,960 | 2,960 | 2,960 | 2,960 | 1,000 |
| 2015/05/21 | 2,950 | 2,961 | 2,950 | 2,960 | 300 |
| 2015/05/20 | 2,954 | 2,995 | 2,942 | 2,950 | 4,500 |
| 2015/05/19 | 2,998 | 2,998 | 2,996 | 2,996 | 1,500 |
| 2015/05/15 | 2,933 | 2,950 | 2,930 | 2,946 | 2,900 |
| 2015/05/14 | 2,904 | 2,932 | 2,903 | 2,930 | 900 |
| 2015/05/13 | 2,900 | 2,900 | 2,900 | 2,900 | 100 |
| 2015/05/12 | 2,881 | 2,900 | 2,881 | 2,900 | 300 |
| 2015/05/11 | 2,920 | 2,920 | 2,863 | 2,891 | 1,100 |
| 2015/05/07 | 2,871 | 2,900 | 2,850 | 2,899 | 600 |
| 2015/05/01 | 2,870 | 2,900 | 2,870 | 2,900 | 600 |
| 2015/04/30 | 2,826 | 2,869 | 2,820 | 2,869 | 1,600 |
| 2015/04/28 | 2,870 | 2,883 | 2,825 | 2,826 | 5,500 |
| 2015/04/27 | 2,910 | 2,920 | 2,888 | 2,888 | 1,300 |
| 2015/04/24 | 2,930 | 2,935 | 2,920 | 2,920 | 2,200 |
| 2015/04/23 | 2,938 | 2,958 | 2,938 | 2,950 | 500 |
| 2015/04/22 | 2,948 | 2,948 | 2,948 | 2,948 | 100 |
| 2015/04/21 | 2,928 | 2,957 | 2,920 | 2,920 | 1,900 |
| 2015/04/20 | 2,915 | 2,964 | 2,915 | 2,960 | 300 |
| 2015/04/17 | 2,970 | 2,971 | 2,933 | 2,933 | 1,600 |
| 2015/04/16 | 2,970 | 2,970 | 2,970 | 2,970 | 200 |
| 2015/04/15 | 2,951 | 2,979 | 2,951 | 2,960 | 800 |
| 2015/04/14 | 3,000 | 3,000 | 2,950 | 2,950 | 1,200 |
| 2015/04/13 | 2,968 | 2,968 | 2,919 | 2,958 | 1,000 |
| 2015/04/10 | 2,970 | 2,979 | 2,968 | 2,968 | 600 |
| 2015/04/09 | 2,967 | 2,967 | 2,967 | 2,967 | 200 |
| 2015/04/08 | 2,930 | 2,967 | 2,930 | 2,967 | 500 |
| 2015/04/07 | 2,902 | 2,923 | 2,890 | 2,890 | 1,800 |
| 2015/04/06 | 3,000 | 3,010 | 2,900 | 2,901 | 3,400 |
| 2015/04/03 | 3,020 | 3,020 | 2,927 | 2,977 | 600 |
| 2015/04/01 | 3,000 | 3,000 | 2,998 | 3,000 | 300 |
| 2015/03/31 | 2,971 | 2,998 | 2,950 | 2,998 | 500 |
| 2015/03/30 | 2,915 | 2,923 | 2,914 | 2,923 | 600 |
| 2015/03/27 | 2,899 | 2,920 | 2,885 | 2,885 | 500 |
| 2015/03/26 | 2,898 | 2,898 | 2,894 | 2,894 | 400 |
| 2015/03/25 | 2,951 | 2,951 | 2,872 | 2,872 | 2,700 |
| 2015/03/24 | 2,902 | 2,951 | 2,902 | 2,951 | 1,800 |
| 2015/03/23 | 2,900 | 2,900 | 2,900 | 2,900 | 100 |
| 2015/03/19 | 3,020 | 3,020 | 2,931 | 2,931 | 2,000 |
| 2015/03/18 | 2,996 | 3,020 | 2,996 | 3,020 | 700 |
| 2015/03/17 | 2,950 | 2,950 | 2,949 | 2,950 | 1,300 |
| 2015/03/16 | 2,880 | 2,952 | 2,880 | 2,950 | 3,000 |
| 2015/03/13 | 2,880 | 2,880 | 2,880 | 2,880 | 100 |
| 2015/03/12 | 2,850 | 2,850 | 2,850 | 2,850 | 200 |
| 2015/03/11 | 2,900 | 2,900 | 2,660 | 2,842 | 9,000 |
| 2015/03/10 | 2,871 | 3,055 | 2,850 | 2,850 | 8,700 |
| 2015/03/09 | 2,885 | 2,903 | 2,853 | 2,871 | 3,000 |
| 2015/03/06 | 2,898 | 2,902 | 2,898 | 2,899 | 2,000 |
| 2015/03/05 | 2,921 | 2,921 | 2,921 | 2,921 | 200 |
| 2015/03/04 | 2,930 | 2,941 | 2,921 | 2,921 | 700 |
| 2015/03/03 | 2,999 | 2,999 | 2,931 | 2,941 | 1,200 |
| 2015/03/02 | 3,000 | 3,000 | 2,999 | 2,999 | 400 |
| 2015/02/27 | 2,969 | 2,969 | 2,920 | 2,921 | 300 |
| 2015/02/26 | 2,920 | 2,970 | 2,920 | 2,970 | 300 |
| 2015/02/25 | 2,926 | 2,926 | 2,906 | 2,926 | 2,200 |
| 2015/02/24 | 2,926 | 2,926 | 2,926 | 2,926 | 100 |
| 2015/02/23 | 2,945 | 2,945 | 2,945 | 2,945 | 400 |
| 2015/02/20 | 2,980 | 2,998 | 2,945 | 2,945 | 1,800 |
| 2015/02/19 | 2,980 | 2,980 | 2,944 | 2,944 | 1,100 |
| 2015/02/18 | 2,971 | 3,000 | 2,971 | 2,973 | 2,800 |
| 2015/02/17 | 2,893 | 2,970 | 2,893 | 2,970 | 700 |
| 2015/02/16 | 2,864 | 2,891 | 2,864 | 2,891 | 400 |
| 2015/02/13 | 2,845 | 2,858 | 2,845 | 2,858 | 300 |
| 2015/02/12 | 2,859 | 2,859 | 2,845 | 2,845 | 700 |
| 2015/02/10 | 2,826 | 2,826 | 2,826 | 2,826 | 400 |
| 2015/02/09 | 2,840 | 2,840 | 2,826 | 2,826 | 800 |
| 2015/02/06 | 2,906 | 2,906 | 2,880 | 2,880 | 500 |
| 2015/02/05 | 2,930 | 2,930 | 2,911 | 2,911 | 400 |
| 2015/02/04 | 2,950 | 2,980 | 2,950 | 2,980 | 1,000 |
| 2015/02/03 | 3,025 | 3,025 | 2,960 | 2,960 | 400 |
| 2015/02/02 | 2,980 | 2,990 | 2,963 | 2,990 | 600 |
| 2015/01/30 | 2,999 | 3,030 | 2,950 | 3,030 | 2,600 |
| 2015/01/29 | 2,906 | 3,000 | 2,906 | 2,930 | 3,000 |
| 2015/01/28 | 2,865 | 2,901 | 2,865 | 2,901 | 2,700 |
| 2015/01/27 | 2,853 | 2,879 | 2,853 | 2,865 | 400 |
| 2015/01/26 | 2,837 | 2,852 | 2,837 | 2,852 | 200 |
| 2015/01/23 | 2,840 | 2,841 | 2,837 | 2,837 | 900 |
| 2015/01/22 | 2,862 | 2,890 | 2,813 | 2,890 | 2,000 |
| 2015/01/21 | 2,820 | 2,820 | 2,814 | 2,814 | 500 |
| 2015/01/20 | 2,871 | 2,871 | 2,820 | 2,830 | 500 |
| 2015/01/19 | 2,882 | 2,882 | 2,882 | 2,882 | 100 |
| 2015/01/16 | 2,853 | 2,885 | 2,852 | 2,882 | 800 |
| 2015/01/15 | 2,825 | 2,852 | 2,825 | 2,852 | 2,100 |
| 2015/01/14 | 2,802 | 2,827 | 2,802 | 2,825 | 700 |
| 2015/01/13 | 2,795 | 2,848 | 2,795 | 2,828 | 1,100 |
| 2015/01/09 | 2,800 | 2,800 | 2,780 | 2,781 | 300 |
| 2015/01/08 | 2,751 | 2,900 | 2,751 | 2,900 | 1,700 |
| 2015/01/06 | 2,750 | 2,751 | 2,750 | 2,751 | 900 |
| 2015/01/05 | 2,831 | 2,880 | 2,772 | 2,800 | 1,300 |