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 |
|---|---|---|---|---|---|
| 2017/12/29 | 3,620 | 3,660 | 3,620 | 3,635 | 400 |
| 2017/12/28 | 3,620 | 3,620 | 3,620 | 3,620 | 200 |
| 2017/12/27 | 3,600 | 3,620 | 3,600 | 3,620 | 600 |
| 2017/12/26 | 3,625 | 3,625 | 3,600 | 3,600 | 1,800 |
| 2017/12/25 | 3,625 | 3,630 | 3,625 | 3,630 | 900 |
| 2017/12/22 | 3,605 | 3,625 | 3,605 | 3,625 | 300 |
| 2017/12/21 | 3,605 | 3,605 | 3,605 | 3,605 | 1,800 |
| 2017/12/20 | 3,625 | 3,625 | 3,605 | 3,605 | 800 |
| 2017/12/19 | 3,630 | 3,630 | 3,610 | 3,615 | 400 |
| 2017/12/18 | 3,625 | 3,630 | 3,610 | 3,615 | 400 |
| 2017/12/15 | 3,655 | 3,655 | 3,625 | 3,630 | 1,800 |
| 2017/12/14 | 3,650 | 3,660 | 3,625 | 3,655 | 1,900 |
| 2017/12/13 | 3,630 | 3,680 | 3,630 | 3,645 | 1,000 |
| 2017/12/12 | 3,620 | 3,640 | 3,620 | 3,630 | 500 |
| 2017/12/11 | 3,630 | 3,645 | 3,620 | 3,620 | 1,300 |
| 2017/12/08 | 3,630 | 3,640 | 3,610 | 3,610 | 1,700 |
| 2017/12/07 | 3,620 | 3,635 | 3,620 | 3,625 | 1,000 |
| 2017/12/06 | 3,620 | 3,640 | 3,620 | 3,635 | 1,000 |
| 2017/12/05 | 3,625 | 3,630 | 3,625 | 3,630 | 2,800 |
| 2017/12/04 | 3,625 | 3,650 | 3,625 | 3,630 | 500 |
| 2017/12/01 | 3,630 | 3,630 | 3,625 | 3,625 | 400 |
| 2017/11/30 | 3,625 | 3,630 | 3,625 | 3,625 | 800 |
| 2017/11/29 | 3,625 | 3,625 | 3,625 | 3,625 | 200 |
| 2017/11/28 | 3,640 | 3,640 | 3,625 | 3,625 | 1,100 |
| 2017/11/27 | 3,630 | 3,645 | 3,630 | 3,640 | 600 |
| 2017/11/24 | 3,625 | 3,630 | 3,625 | 3,630 | 400 |
| 2017/11/22 | 3,645 | 3,645 | 3,645 | 3,645 | 200 |
| 2017/11/21 | 3,630 | 3,665 | 3,625 | 3,645 | 2,500 |
| 2017/11/20 | 3,650 | 3,650 | 3,625 | 3,625 | 300 |
| 2017/11/17 | 3,630 | 3,665 | 3,630 | 3,665 | 400 |
| 2017/11/16 | 3,630 | 3,630 | 3,630 | 3,630 | 300 |
| 2017/11/15 | 3,640 | 3,640 | 3,620 | 3,630 | 1,600 |
| 2017/11/14 | 3,620 | 3,620 | 3,620 | 3,620 | 200 |
| 2017/11/13 | 3,630 | 3,670 | 3,620 | 3,625 | 600 |
| 2017/11/10 | 3,645 | 3,675 | 3,635 | 3,635 | 500 |
| 2017/11/09 | 3,680 | 3,680 | 3,530 | 3,645 | 6,200 |
| 2017/11/08 | 3,680 | 3,700 | 3,660 | 3,660 | 1,200 |
| 2017/11/07 | 3,680 | 3,680 | 3,660 | 3,680 | 2,500 |
| 2017/11/06 | 3,680 | 3,680 | 3,670 | 3,680 | 1,000 |
| 2017/11/02 | 3,665 | 3,695 | 3,665 | 3,670 | 2,000 |
| 2017/11/01 | 3,690 | 3,690 | 3,650 | 3,665 | 3,600 |
| 2017/10/31 | 3,700 | 3,710 | 3,690 | 3,695 | 2,900 |
| 2017/10/30 | 3,795 | 3,795 | 3,735 | 3,735 | 3,700 |
| 2017/10/27 | 3,805 | 3,810 | 3,770 | 3,775 | 18,000 |
| 2017/10/26 | 3,875 | 3,950 | 3,860 | 3,945 | 11,600 |
| 2017/10/25 | 3,885 | 3,885 | 3,845 | 3,875 | 7,100 |
| 2017/10/24 | 3,850 | 3,890 | 3,840 | 3,845 | 9,900 |
| 2017/10/23 | 3,840 | 3,860 | 3,840 | 3,855 | 4,300 |
| 2017/10/20 | 3,845 | 3,865 | 3,845 | 3,845 | 3,900 |
| 2017/10/19 | 3,850 | 3,860 | 3,840 | 3,860 | 2,900 |
| 2017/10/18 | 3,830 | 3,855 | 3,825 | 3,840 | 6,900 |
| 2017/10/17 | 3,820 | 3,820 | 3,800 | 3,820 | 3,800 |
| 2017/10/16 | 3,820 | 3,820 | 3,790 | 3,815 | 4,400 |
| 2017/10/13 | 3,750 | 3,830 | 3,750 | 3,785 | 4,100 |
| 2017/10/12 | 3,730 | 3,760 | 3,730 | 3,755 | 1,500 |
| 2017/10/11 | 3,750 | 3,750 | 3,730 | 3,730 | 3,200 |
| 2017/10/10 | 3,730 | 3,750 | 3,720 | 3,750 | 3,000 |
| 2017/10/06 | 3,720 | 3,750 | 3,720 | 3,740 | 3,800 |
| 2017/10/05 | 3,750 | 3,750 | 3,725 | 3,730 | 3,200 |
| 2017/10/04 | 3,725 | 3,740 | 3,725 | 3,730 | 3,600 |
| 2017/10/03 | 3,720 | 3,730 | 3,720 | 3,725 | 4,000 |
| 2017/10/02 | 3,730 | 3,750 | 3,715 | 3,715 | 2,900 |
| 2017/09/29 | 3,730 | 3,740 | 3,705 | 3,730 | 1,800 |
| 2017/09/28 | 3,725 | 3,745 | 3,705 | 3,730 | 3,000 |
| 2017/09/27 | 3,675 | 3,730 | 3,675 | 3,705 | 2,400 |
| 2017/09/26 | 3,725 | 3,725 | 3,665 | 3,715 | 1,000 |
| 2017/09/25 | 3,655 | 3,750 | 3,655 | 3,725 | 2,200 |
| 2017/09/22 | 3,650 | 3,665 | 3,645 | 3,665 | 900 |
| 2017/09/21 | 3,660 | 3,690 | 3,650 | 3,650 | 1,900 |
| 2017/09/20 | 3,680 | 3,680 | 3,655 | 3,660 | 1,500 |
| 2017/09/19 | 3,685 | 3,705 | 3,680 | 3,680 | 1,200 |
| 2017/09/15 | 3,700 | 3,705 | 3,685 | 3,685 | 1,600 |
| 2017/09/14 | 3,675 | 3,700 | 3,675 | 3,700 | 800 |
| 2017/09/13 | 3,630 | 3,660 | 3,630 | 3,660 | 400 |
| 2017/09/12 | 3,655 | 3,665 | 3,620 | 3,640 | 1,800 |
| 2017/09/11 | 3,715 | 3,745 | 3,665 | 3,665 | 2,000 |
| 2017/09/08 | 3,685 | 3,715 | 3,685 | 3,715 | 500 |
| 2017/09/07 | 3,690 | 3,690 | 3,690 | 3,690 | 300 |
| 2017/09/06 | 3,710 | 3,720 | 3,705 | 3,720 | 900 |
| 2017/09/05 | 3,735 | 3,735 | 3,715 | 3,715 | 500 |
| 2017/09/04 | 3,800 | 3,800 | 3,780 | 3,780 | 1,700 |
| 2017/09/01 | 3,850 | 3,855 | 3,835 | 3,835 | 1,300 |
| 2017/08/31 | 3,750 | 3,990 | 3,750 | 3,810 | 4,400 |
| 2017/08/30 | 3,715 | 3,750 | 3,715 | 3,750 | 800 |
| 2017/08/29 | 3,745 | 3,750 | 3,745 | 3,750 | 1,900 |
| 2017/08/28 | 3,705 | 3,745 | 3,705 | 3,745 | 400 |
| 2017/08/25 | 3,695 | 3,695 | 3,695 | 3,695 | 100 |
| 2017/08/24 | 3,665 | 3,690 | 3,665 | 3,690 | 600 |
| 2017/08/23 | 3,705 | 3,745 | 3,700 | 3,700 | 600 |
| 2017/08/22 | 3,750 | 3,750 | 3,710 | 3,710 | 1,100 |
| 2017/08/21 | 3,750 | 3,750 | 3,750 | 3,750 | 800 |
| 2017/08/18 | 3,700 | 3,750 | 3,700 | 3,730 | 2,800 |
| 2017/08/17 | 3,675 | 3,700 | 3,675 | 3,700 | 900 |
| 2017/08/16 | 3,665 | 3,675 | 3,665 | 3,675 | 800 |
| 2017/08/15 | 3,645 | 3,700 | 3,640 | 3,665 | 1,700 |
| 2017/08/14 | 3,615 | 3,655 | 3,615 | 3,625 | 1,600 |
| 2017/08/10 | 3,680 | 3,685 | 3,660 | 3,685 | 700 |
| 2017/08/09 | 3,680 | 3,680 | 3,680 | 3,680 | 300 |
| 2017/08/08 | 3,680 | 3,685 | 3,680 | 3,680 | 600 |
| 2017/08/07 | 3,700 | 3,700 | 3,680 | 3,680 | 1,800 |
| 2017/08/04 | 3,700 | 3,750 | 3,700 | 3,700 | 2,400 |
| 2017/08/03 | 3,695 | 3,700 | 3,680 | 3,695 | 1,500 |
| 2017/08/02 | 3,665 | 3,710 | 3,665 | 3,695 | 1,400 |
| 2017/08/01 | 3,850 | 3,865 | 3,650 | 3,655 | 4,000 |
| 2017/07/31 | 3,805 | 3,850 | 3,805 | 3,850 | 600 |
| 2017/07/28 | 3,785 | 3,820 | 3,785 | 3,800 | 1,200 |
| 2017/07/27 | 3,755 | 3,760 | 3,755 | 3,760 | 200 |
| 2017/07/26 | 3,790 | 3,790 | 3,750 | 3,755 | 600 |
| 2017/07/25 | 3,780 | 3,790 | 3,780 | 3,790 | 400 |
| 2017/07/24 | 3,830 | 3,850 | 3,745 | 3,780 | 1,900 |
| 2017/07/21 | 3,810 | 3,810 | 3,810 | 3,810 | 400 |
| 2017/07/20 | 3,790 | 3,855 | 3,785 | 3,795 | 2,400 |
| 2017/07/19 | 3,760 | 3,785 | 3,760 | 3,785 | 500 |
| 2017/07/18 | 3,755 | 3,790 | 3,750 | 3,760 | 1,500 |
| 2017/07/14 | 3,760 | 3,760 | 3,750 | 3,750 | 200 |
| 2017/07/13 | 3,785 | 3,790 | 3,770 | 3,770 | 500 |
| 2017/07/12 | 3,785 | 3,785 | 3,750 | 3,785 | 800 |
| 2017/07/11 | 3,785 | 3,795 | 3,750 | 3,755 | 900 |
| 2017/07/10 | 3,725 | 3,800 | 3,715 | 3,795 | 1,000 |
| 2017/07/07 | 3,680 | 3,735 | 3,680 | 3,685 | 1,000 |
| 2017/07/06 | 3,700 | 3,745 | 3,650 | 3,745 | 2,600 |
| 2017/07/05 | 3,670 | 3,670 | 3,655 | 3,655 | 300 |
| 2017/07/04 | 3,695 | 3,695 | 3,665 | 3,665 | 800 |
| 2017/07/03 | 3,645 | 3,700 | 3,645 | 3,700 | 1,500 |
| 2017/06/30 | 3,700 | 3,700 | 3,575 | 3,615 | 1,300 |
| 2017/06/29 | 3,640 | 3,640 | 3,605 | 3,610 | 600 |
| 2017/06/28 | 3,705 | 3,915 | 3,625 | 3,625 | 4,800 |
| 2017/06/27 | 3,650 | 3,700 | 3,615 | 3,635 | 1,700 |
| 2017/06/26 | 3,600 | 3,600 | 3,565 | 3,595 | 700 |
| 2017/06/23 | 3,525 | 3,560 | 3,525 | 3,560 | 800 |
| 2017/06/22 | 3,510 | 3,515 | 3,505 | 3,505 | 700 |
| 2017/06/21 | 3,510 | 3,510 | 3,510 | 3,510 | 200 |
| 2017/06/20 | 3,545 | 3,545 | 3,505 | 3,510 | 1,300 |
| 2017/06/19 | 3,485 | 3,485 | 3,470 | 3,470 | 700 |
| 2017/06/16 | 3,425 | 3,470 | 3,425 | 3,470 | 800 |
| 2017/06/15 | 3,465 | 3,465 | 3,430 | 3,430 | 1,000 |
| 2017/06/14 | 3,465 | 3,465 | 3,460 | 3,465 | 400 |
| 2017/06/13 | 3,560 | 3,560 | 3,410 | 3,495 | 2,700 |
| 2017/06/12 | 3,510 | 3,550 | 3,510 | 3,550 | 900 |
| 2017/06/09 | 3,500 | 3,515 | 3,470 | 3,515 | 1,700 |
| 2017/06/08 | 3,520 | 3,590 | 3,520 | 3,520 | 900 |
| 2017/06/07 | 3,435 | 3,620 | 3,435 | 3,620 | 2,400 |
| 2017/06/06 | 3,390 | 3,430 | 3,390 | 3,430 | 300 |
| 2017/06/05 | 3,375 | 3,430 | 3,375 | 3,430 | 1,200 |
| 2017/06/02 | 3,410 | 3,435 | 3,370 | 3,370 | 1,300 |
| 2017/06/01 | 3,350 | 3,400 | 3,350 | 3,400 | 700 |
| 2017/05/31 | 3,395 | 3,395 | 3,345 | 3,385 | 1,700 |
| 2017/05/30 | 3,370 | 3,395 | 3,370 | 3,395 | 300 |
| 2017/05/29 | 3,420 | 3,420 | 3,365 | 3,370 | 1,000 |
| 2017/05/26 | 3,345 | 3,420 | 3,345 | 3,420 | 400 |
| 2017/05/25 | 3,365 | 3,365 | 3,340 | 3,340 | 1,100 |
| 2017/05/24 | 3,365 | 3,365 | 3,350 | 3,350 | 700 |
| 2017/05/23 | 3,375 | 3,375 | 3,370 | 3,370 | 400 |
| 2017/05/22 | 3,370 | 3,440 | 3,370 | 3,395 | 2,800 |
| 2017/05/19 | 3,365 | 3,375 | 3,350 | 3,350 | 400 |
| 2017/05/17 | 3,355 | 3,365 | 3,355 | 3,365 | 800 |
| 2017/05/16 | 3,365 | 3,365 | 3,345 | 3,355 | 800 |
| 2017/05/15 | 3,380 | 3,380 | 3,340 | 3,340 | 200 |
| 2017/05/12 | 3,355 | 3,355 | 3,320 | 3,320 | 300 |
| 2017/05/11 | 3,355 | 3,355 | 3,300 | 3,300 | 1,300 |
| 2017/05/10 | 3,355 | 3,355 | 3,355 | 3,355 | 600 |
| 2017/05/09 | 3,330 | 3,360 | 3,330 | 3,330 | 800 |
| 2017/05/08 | 3,325 | 3,325 | 3,320 | 3,325 | 500 |
| 2017/05/02 | 3,310 | 3,340 | 3,310 | 3,340 | 1,300 |
| 2017/05/01 | 3,295 | 3,325 | 3,295 | 3,325 | 200 |
| 2017/04/28 | 3,330 | 3,330 | 3,265 | 3,320 | 1,400 |
| 2017/04/27 | 3,325 | 3,325 | 3,325 | 3,325 | 300 |
| 2017/04/26 | 3,300 | 3,465 | 3,300 | 3,395 | 1,600 |
| 2017/04/26 | 1 -> 1.05 分割 | ||||
| 2017/04/25 | 3,410 | 3,500 | 3,360 | 3,360 | 2,500 |
| 2017/04/24 | 3,435 | 3,435 | 3,355 | 3,410 | 1,300 |
| 2017/04/21 | 3,400 | 3,400 | 3,400 | 3,400 | 200 |
| 2017/04/20 | 3,400 | 3,400 | 3,400 | 3,400 | 300 |
| 2017/04/19 | 3,415 | 3,415 | 3,365 | 3,365 | 200 |
| 2017/04/18 | 3,345 | 3,405 | 3,345 | 3,355 | 300 |
| 2017/04/17 | 3,485 | 3,490 | 3,325 | 3,340 | 4,300 |
| 2017/04/13 | 3,455 | 3,455 | 3,455 | 3,455 | 200 |
| 2017/04/12 | 3,490 | 3,495 | 3,490 | 3,490 | 400 |
| 2017/04/11 | 3,485 | 3,490 | 3,450 | 3,490 | 900 |
| 2017/04/10 | 3,435 | 3,475 | 3,435 | 3,475 | 200 |
| 2017/04/07 | 3,420 | 3,430 | 3,420 | 3,430 | 400 |
| 2017/04/06 | 3,485 | 3,485 | 3,485 | 3,485 | 100 |
| 2017/04/05 | 3,490 | 3,490 | 3,430 | 3,490 | 400 |
| 2017/04/04 | 3,465 | 3,475 | 3,465 | 3,475 | 300 |
| 2017/04/03 | 3,450 | 3,450 | 3,445 | 3,445 | 200 |
| 2017/03/31 | 3,490 | 3,490 | 3,450 | 3,450 | 200 |
| 2017/03/30 | 3,435 | 3,495 | 3,435 | 3,495 | 400 |
| 2017/03/29 | 3,480 | 3,480 | 3,435 | 3,435 | 400 |
| 2017/03/27 | 3,410 | 3,410 | 3,410 | 3,410 | 200 |
| 2017/03/24 | 3,410 | 3,410 | 3,400 | 3,410 | 600 |
| 2017/03/23 | 3,420 | 3,420 | 3,415 | 3,415 | 200 |
| 2017/03/22 | 3,400 | 3,400 | 3,400 | 3,400 | 100 |
| 2017/03/21 | 3,385 | 3,425 | 3,370 | 3,425 | 500 |
| 2017/03/17 | 3,425 | 3,425 | 3,385 | 3,385 | 500 |
| 2017/03/16 | 3,430 | 3,430 | 3,385 | 3,385 | 400 |
| 2017/03/15 | 3,430 | 3,430 | 3,370 | 3,370 | 1,700 |
| 2017/03/13 | 3,430 | 3,430 | 3,410 | 3,430 | 1,500 |
| 2017/03/10 | 3,430 | 3,460 | 3,430 | 3,460 | 200 |
| 2017/03/07 | 3,450 | 3,450 | 3,450 | 3,450 | 100 |
| 2017/03/06 | 3,440 | 3,465 | 3,440 | 3,450 | 600 |
| 2017/03/03 | 3,430 | 3,430 | 3,430 | 3,430 | 100 |
| 2017/03/02 | 3,430 | 3,430 | 3,430 | 3,430 | 400 |
| 2017/03/01 | 3,430 | 3,435 | 3,430 | 3,430 | 600 |
| 2017/02/28 | 3,420 | 3,435 | 3,420 | 3,430 | 800 |
| 2017/02/27 | 3,405 | 3,420 | 3,405 | 3,420 | 1,500 |
| 2017/02/24 | 3,390 | 3,390 | 3,390 | 3,390 | 200 |
| 2017/02/22 | 3,395 | 3,395 | 3,395 | 3,395 | 100 |
| 2017/02/21 | 3,395 | 3,395 | 3,395 | 3,395 | 300 |
| 2017/02/20 | 3,395 | 3,395 | 3,395 | 3,395 | 300 |
| 2017/02/17 | 3,360 | 3,360 | 3,360 | 3,360 | 400 |
| 2017/02/16 | 3,360 | 3,360 | 3,360 | 3,360 | 500 |
| 2017/02/15 | 3,365 | 3,365 | 3,350 | 3,350 | 1,000 |
| 2017/02/13 | 3,345 | 3,365 | 3,345 | 3,365 | 1,000 |
| 2017/02/10 | 3,360 | 3,365 | 3,350 | 3,350 | 400 |
| 2017/02/08 | 3,390 | 3,390 | 3,335 | 3,335 | 600 |
| 2017/02/07 | 3,340 | 3,345 | 3,340 | 3,345 | 300 |
| 2017/02/03 | 3,335 | 3,335 | 3,335 | 3,335 | 100 |
| 2017/02/02 | 3,345 | 3,345 | 3,345 | 3,345 | 100 |
| 2017/02/01 | 3,350 | 3,350 | 3,335 | 3,335 | 500 |
| 2017/01/31 | 3,410 | 3,410 | 3,350 | 3,390 | 700 |
| 2017/01/30 | 3,410 | 3,410 | 3,365 | 3,405 | 400 |
| 2017/01/27 | 3,355 | 3,355 | 3,355 | 3,355 | 100 |
| 2017/01/25 | 3,410 | 3,415 | 3,355 | 3,355 | 600 |
| 2017/01/23 | 3,420 | 3,420 | 3,350 | 3,410 | 300 |
| 2017/01/20 | 3,335 | 3,335 | 3,335 | 3,335 | 100 |
| 2017/01/19 | 3,340 | 3,340 | 3,340 | 3,340 | 300 |
| 2017/01/18 | 3,330 | 3,380 | 3,330 | 3,380 | 1,500 |
| 2017/01/17 | 3,390 | 3,400 | 3,390 | 3,400 | 400 |
| 2017/01/16 | 3,380 | 3,410 | 3,380 | 3,390 | 600 |
| 2017/01/13 | 3,390 | 3,390 | 3,380 | 3,380 | 500 |
| 2017/01/11 | 3,355 | 3,385 | 3,355 | 3,385 | 600 |
| 2017/01/10 | 3,365 | 3,380 | 3,355 | 3,355 | 1,100 |
| 2017/01/06 | 3,365 | 3,365 | 3,365 | 3,365 | 100 |
| 2017/01/05 | 3,395 | 3,400 | 3,365 | 3,365 | 400 |
| 2017/01/04 | 3,360 | 3,395 | 3,360 | 3,395 | 1,600 |