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 |
|---|---|---|---|---|---|
| 2022/12/29 | 4,900 | 4,920 | 4,900 | 4,920 | 500 |
| 2022/12/28 | 4,890 | 4,915 | 4,890 | 4,900 | 900 |
| 2022/12/27 | 4,900 | 4,900 | 4,890 | 4,890 | 800 |
| 2022/12/26 | 4,925 | 4,925 | 4,925 | 4,925 | 500 |
| 2022/12/23 | 4,945 | 4,945 | 4,850 | 4,925 | 1,600 |
| 2022/12/22 | 4,900 | 4,935 | 4,890 | 4,935 | 1,100 |
| 2022/12/21 | 4,850 | 4,855 | 4,850 | 4,855 | 200 |
| 2022/12/20 | 4,835 | 4,835 | 4,830 | 4,835 | 400 |
| 2022/12/19 | 4,850 | 4,890 | 4,815 | 4,835 | 2,700 |
| 2022/12/16 | 4,915 | 4,920 | 4,890 | 4,890 | 1,500 |
| 2022/12/15 | 4,885 | 4,900 | 4,885 | 4,900 | 300 |
| 2022/12/14 | 4,850 | 4,930 | 4,850 | 4,880 | 900 |
| 2022/12/13 | 4,890 | 4,895 | 4,840 | 4,850 | 1,300 |
| 2022/12/12 | 4,870 | 4,890 | 4,860 | 4,890 | 1,800 |
| 2022/12/09 | 4,935 | 4,945 | 4,750 | 4,865 | 8,600 |
| 2022/12/08 | 4,995 | 5,010 | 4,890 | 4,910 | 4,400 |
| 2022/12/07 | 4,920 | 4,920 | 4,880 | 4,880 | 600 |
| 2022/12/06 | 4,885 | 4,905 | 4,885 | 4,905 | 900 |
| 2022/12/05 | 4,885 | 4,890 | 4,885 | 4,885 | 600 |
| 2022/12/02 | 4,915 | 4,915 | 4,895 | 4,900 | 300 |
| 2022/12/01 | 4,895 | 4,905 | 4,895 | 4,900 | 500 |
| 2022/11/30 | 4,895 | 4,895 | 4,895 | 4,895 | 100 |
| 2022/11/29 | 4,920 | 4,925 | 4,920 | 4,925 | 300 |
| 2022/11/28 | 4,900 | 4,920 | 4,900 | 4,920 | 1,000 |
| 2022/11/25 | 4,885 | 4,890 | 4,865 | 4,890 | 1,300 |
| 2022/11/24 | 4,880 | 4,885 | 4,860 | 4,880 | 900 |
| 2022/11/22 | 4,855 | 4,875 | 4,855 | 4,875 | 400 |
| 2022/11/21 | 4,875 | 4,875 | 4,845 | 4,850 | 600 |
| 2022/11/18 | 4,870 | 4,870 | 4,835 | 4,845 | 500 |
| 2022/11/17 | 4,850 | 4,850 | 4,845 | 4,845 | 400 |
| 2022/11/16 | 4,850 | 4,850 | 4,850 | 4,850 | 100 |
| 2022/11/15 | 4,880 | 4,885 | 4,850 | 4,875 | 1,000 |
| 2022/11/14 | 4,825 | 4,885 | 4,825 | 4,880 | 1,100 |
| 2022/11/11 | 4,830 | 4,855 | 4,820 | 4,825 | 1,200 |
| 2022/11/10 | 4,815 | 4,835 | 4,815 | 4,830 | 500 |
| 2022/11/08 | 4,835 | 4,855 | 4,825 | 4,830 | 500 |
| 2022/11/07 | 4,890 | 4,890 | 4,835 | 4,835 | 600 |
| 2022/11/04 | 4,875 | 4,875 | 4,835 | 4,835 | 600 |
| 2022/11/02 | 4,850 | 4,900 | 4,850 | 4,880 | 400 |
| 2022/11/01 | 4,930 | 4,930 | 4,815 | 4,850 | 3,100 |
| 2022/10/31 | 4,950 | 4,950 | 4,900 | 4,930 | 1,800 |
| 2022/10/28 | 4,870 | 4,995 | 4,805 | 4,935 | 6,700 |
| 2022/10/27 | 5,150 | 5,220 | 5,130 | 5,140 | 7,300 |
| 2022/10/26 | 5,180 | 5,190 | 5,130 | 5,160 | 2,500 |
| 2022/10/25 | 5,200 | 5,210 | 5,180 | 5,180 | 1,700 |
| 2022/10/24 | 5,170 | 5,200 | 5,170 | 5,200 | 1,200 |
| 2022/10/21 | 5,140 | 5,170 | 5,130 | 5,170 | 1,000 |
| 2022/10/20 | 5,160 | 5,190 | 5,150 | 5,170 | 2,600 |
| 2022/10/19 | 5,140 | 5,150 | 5,120 | 5,120 | 1,200 |
| 2022/10/18 | 5,130 | 5,140 | 5,130 | 5,140 | 1,200 |
| 2022/10/17 | 5,140 | 5,140 | 5,140 | 5,140 | 1,200 |
| 2022/10/14 | 5,130 | 5,140 | 5,100 | 5,140 | 1,800 |
| 2022/10/13 | 5,120 | 5,130 | 5,120 | 5,130 | 600 |
| 2022/10/12 | 5,140 | 5,150 | 5,130 | 5,130 | 1,200 |
| 2022/10/11 | 5,150 | 5,160 | 5,140 | 5,140 | 1,600 |
| 2022/10/07 | 5,160 | 5,160 | 5,140 | 5,140 | 600 |
| 2022/10/06 | 5,150 | 5,160 | 5,140 | 5,150 | 1,700 |
| 2022/10/05 | 5,150 | 5,160 | 5,140 | 5,150 | 1,200 |
| 2022/10/04 | 5,140 | 5,150 | 5,130 | 5,150 | 700 |
| 2022/10/03 | 5,130 | 5,160 | 5,130 | 5,140 | 800 |
| 2022/09/30 | 5,150 | 5,190 | 5,130 | 5,130 | 2,500 |
| 2022/09/29 | 5,170 | 5,180 | 5,130 | 5,180 | 1,100 |
| 2022/09/28 | 5,160 | 5,180 | 5,130 | 5,180 | 1,600 |
| 2022/09/27 | 5,140 | 5,140 | 5,140 | 5,140 | 400 |
| 2022/09/26 | 5,190 | 5,190 | 5,120 | 5,130 | 1,000 |
| 2022/09/22 | 5,130 | 5,190 | 5,110 | 5,190 | 2,500 |
| 2022/09/21 | 5,150 | 5,150 | 5,130 | 5,150 | 1,300 |
| 2022/09/20 | 5,130 | 5,150 | 5,130 | 5,150 | 500 |
| 2022/09/16 | 5,100 | 5,110 | 5,090 | 5,110 | 800 |
| 2022/09/15 | 5,150 | 5,150 | 5,050 | 5,100 | 1,900 |
| 2022/09/14 | 5,210 | 5,210 | 5,090 | 5,150 | 1,900 |
| 2022/09/13 | 5,260 | 5,260 | 5,170 | 5,170 | 1,100 |
| 2022/09/12 | 5,200 | 5,270 | 5,190 | 5,200 | 1,200 |
| 2022/09/09 | 5,200 | 5,200 | 5,140 | 5,200 | 2,500 |
| 2022/09/08 | 5,370 | 5,370 | 5,150 | 5,190 | 7,900 |
| 2022/09/07 | 5,110 | 5,170 | 5,060 | 5,170 | 2,200 |
| 2022/09/06 | 5,160 | 5,190 | 5,100 | 5,100 | 1,600 |
| 2022/09/05 | 5,210 | 5,210 | 5,160 | 5,160 | 1,000 |
| 2022/09/02 | 5,210 | 5,240 | 5,210 | 5,210 | 900 |
| 2022/09/01 | 5,190 | 5,210 | 5,190 | 5,210 | 2,600 |
| 2022/08/31 | 5,180 | 5,200 | 5,170 | 5,190 | 1,600 |
| 2022/08/30 | 5,150 | 5,180 | 5,150 | 5,180 | 400 |
| 2022/08/29 | 5,160 | 5,170 | 5,150 | 5,150 | 600 |
| 2022/08/26 | 5,190 | 5,190 | 5,140 | 5,180 | 1,700 |
| 2022/08/25 | 5,190 | 5,200 | 5,190 | 5,200 | 2,900 |
| 2022/08/24 | 5,200 | 5,200 | 5,190 | 5,200 | 700 |
| 2022/08/23 | 5,190 | 5,200 | 5,190 | 5,200 | 700 |
| 2022/08/22 | 5,160 | 5,190 | 5,160 | 5,190 | 700 |
| 2022/08/19 | 5,150 | 5,150 | 5,140 | 5,140 | 600 |
| 2022/08/18 | 5,140 | 5,200 | 5,140 | 5,150 | 1,000 |
| 2022/08/17 | 5,130 | 5,150 | 5,090 | 5,140 | 800 |
| 2022/08/16 | 5,080 | 5,130 | 5,050 | 5,130 | 1,600 |
| 2022/08/15 | 5,060 | 5,100 | 5,060 | 5,080 | 4,000 |
| 2022/08/12 | 5,040 | 5,060 | 5,010 | 5,060 | 800 |
| 2022/08/10 | 5,050 | 5,050 | 5,040 | 5,040 | 200 |
| 2022/08/09 | 4,990 | 5,050 | 4,990 | 5,050 | 1,000 |
| 2022/08/08 | 4,980 | 4,985 | 4,980 | 4,985 | 300 |
| 2022/08/05 | 4,980 | 5,000 | 4,930 | 4,980 | 1,100 |
| 2022/08/04 | 5,020 | 5,040 | 4,960 | 4,980 | 2,800 |
| 2022/08/03 | 5,040 | 5,040 | 5,020 | 5,020 | 600 |
| 2022/08/02 | 5,070 | 5,070 | 5,010 | 5,040 | 1,700 |
| 2022/08/01 | 5,050 | 5,090 | 5,000 | 5,070 | 2,200 |
| 2022/07/29 | 5,060 | 5,060 | 5,000 | 5,040 | 1,600 |
| 2022/07/28 | 5,070 | 5,110 | 5,050 | 5,060 | 2,400 |
| 2022/07/27 | 5,050 | 5,050 | 5,050 | 5,050 | 600 |
| 2022/07/26 | 5,040 | 5,060 | 5,040 | 5,050 | 900 |
| 2022/07/25 | 5,020 | 5,020 | 5,020 | 5,020 | 200 |
| 2022/07/22 | 5,070 | 5,070 | 5,000 | 5,000 | 2,300 |
| 2022/07/21 | 5,050 | 5,050 | 5,020 | 5,030 | 1,100 |
| 2022/07/20 | 5,000 | 5,060 | 4,995 | 5,050 | 2,200 |
| 2022/07/19 | 5,050 | 5,050 | 5,010 | 5,030 | 800 |
| 2022/07/15 | 5,050 | 5,050 | 4,985 | 5,050 | 2,000 |
| 2022/07/14 | 5,050 | 5,090 | 5,000 | 5,050 | 1,600 |
| 2022/07/13 | 5,010 | 5,050 | 4,990 | 5,050 | 1,300 |
| 2022/07/12 | 5,050 | 5,050 | 5,010 | 5,010 | 600 |
| 2022/07/11 | 5,010 | 5,060 | 5,010 | 5,060 | 500 |
| 2022/07/08 | 5,070 | 5,070 | 5,060 | 5,070 | 300 |
| 2022/07/07 | 5,050 | 5,120 | 5,050 | 5,080 | 1,400 |
| 2022/07/05 | 5,000 | 5,050 | 5,000 | 5,050 | 200 |
| 2022/07/04 | 5,060 | 5,060 | 5,060 | 5,060 | 100 |
| 2022/07/01 | 5,060 | 5,060 | 5,060 | 5,060 | 100 |
| 2022/06/30 | 5,040 | 5,040 | 5,040 | 5,040 | 100 |
| 2022/06/29 | 5,020 | 5,050 | 5,020 | 5,030 | 1,100 |
| 2022/06/28 | 5,010 | 5,020 | 5,010 | 5,020 | 200 |
| 2022/06/27 | 5,000 | 5,000 | 4,975 | 4,975 | 400 |
| 2022/06/24 | 4,940 | 4,980 | 4,905 | 4,975 | 700 |
| 2022/06/23 | 5,040 | 5,040 | 4,830 | 4,975 | 2,700 |
| 2022/06/22 | 5,030 | 5,150 | 4,960 | 5,010 | 4,600 |
| 2022/06/21 | 4,880 | 4,900 | 4,870 | 4,900 | 1,400 |
| 2022/06/20 | 4,845 | 4,865 | 4,845 | 4,860 | 600 |
| 2022/06/17 | 4,860 | 4,875 | 4,825 | 4,845 | 2,800 |
| 2022/06/16 | 5,000 | 5,000 | 4,910 | 4,930 | 1,000 |
| 2022/06/15 | 5,030 | 5,030 | 4,860 | 4,945 | 2,100 |
| 2022/06/14 | 4,910 | 5,070 | 4,860 | 5,070 | 3,600 |
| 2022/06/13 | 4,890 | 4,930 | 4,825 | 4,850 | 1,600 |
| 2022/06/10 | 4,865 | 4,880 | 4,865 | 4,880 | 1,000 |
| 2022/06/09 | 4,845 | 4,855 | 4,845 | 4,855 | 300 |
| 2022/06/08 | 4,845 | 4,845 | 4,840 | 4,840 | 200 |
| 2022/06/07 | 4,830 | 4,830 | 4,825 | 4,825 | 300 |
| 2022/06/06 | 4,845 | 4,845 | 4,805 | 4,835 | 400 |
| 2022/06/03 | 4,860 | 4,860 | 4,800 | 4,805 | 900 |
| 2022/06/02 | 4,825 | 4,825 | 4,820 | 4,820 | 200 |
| 2022/06/01 | 4,875 | 4,875 | 4,825 | 4,825 | 800 |
| 2022/05/31 | 4,870 | 4,875 | 4,830 | 4,875 | 700 |
| 2022/05/30 | 4,865 | 4,865 | 4,805 | 4,820 | 1,200 |
| 2022/05/27 | 4,840 | 4,865 | 4,840 | 4,865 | 200 |
| 2022/05/26 | 4,865 | 4,865 | 4,855 | 4,855 | 600 |
| 2022/05/25 | 4,935 | 4,935 | 4,865 | 4,865 | 200 |
| 2022/05/23 | 4,890 | 4,890 | 4,795 | 4,800 | 2,700 |
| 2022/05/20 | 4,815 | 4,815 | 4,810 | 4,810 | 200 |
| 2022/05/19 | 4,850 | 4,850 | 4,850 | 4,850 | 200 |
| 2022/05/18 | 4,865 | 4,865 | 4,830 | 4,850 | 400 |
| 2022/05/17 | 4,820 | 4,830 | 4,820 | 4,830 | 600 |
| 2022/05/16 | 4,810 | 4,835 | 4,800 | 4,820 | 600 |
| 2022/05/13 | 4,795 | 4,800 | 4,795 | 4,795 | 300 |
| 2022/05/12 | 4,795 | 4,855 | 4,795 | 4,795 | 900 |
| 2022/05/11 | 4,775 | 4,825 | 4,775 | 4,790 | 1,100 |
| 2022/05/10 | 4,810 | 4,810 | 4,795 | 4,795 | 300 |
| 2022/05/09 | 4,805 | 4,805 | 4,805 | 4,805 | 300 |
| 2022/05/06 | 4,825 | 4,825 | 4,805 | 4,805 | 400 |
| 2022/05/02 | 4,790 | 4,850 | 4,790 | 4,825 | 1,200 |
| 2022/04/28 | 4,800 | 4,825 | 4,800 | 4,810 | 700 |
| 2022/04/27 | 4,865 | 4,865 | 4,780 | 4,800 | 1,900 |
| 2022/04/26 | 4,980 | 5,010 | 4,965 | 4,985 | 2,600 |
| 2022/04/25 | 4,940 | 4,955 | 4,940 | 4,955 | 800 |
| 2022/04/22 | 4,975 | 4,975 | 4,935 | 4,935 | 300 |
| 2022/04/21 | 4,965 | 4,965 | 4,955 | 4,955 | 300 |
| 2022/04/20 | 5,000 | 5,000 | 4,940 | 4,965 | 700 |
| 2022/04/15 | 4,940 | 5,000 | 4,920 | 4,940 | 2,600 |
| 2022/04/14 | 4,935 | 4,940 | 4,910 | 4,940 | 600 |
| 2022/04/13 | 4,930 | 4,995 | 4,930 | 4,990 | 1,000 |
| 2022/04/12 | 4,985 | 4,985 | 4,925 | 4,930 | 800 |
| 2022/04/11 | 4,995 | 4,995 | 4,955 | 4,955 | 1,700 |
| 2022/04/08 | 4,915 | 4,970 | 4,915 | 4,945 | 1,300 |
| 2022/04/07 | 4,950 | 4,950 | 4,865 | 4,910 | 2,300 |
| 2022/04/06 | 4,890 | 4,960 | 4,890 | 4,950 | 1,400 |
| 2022/04/05 | 4,860 | 4,965 | 4,855 | 4,920 | 2,900 |
| 2022/04/04 | 4,910 | 4,910 | 4,840 | 4,900 | 2,000 |
| 2022/04/01 | 4,840 | 4,840 | 4,840 | 4,840 | 200 |
| 2022/03/31 | 4,835 | 4,835 | 4,835 | 4,835 | 300 |
| 2022/03/30 | 4,960 | 4,960 | 4,835 | 4,835 | 400 |
| 2022/03/29 | 4,920 | 4,920 | 4,850 | 4,850 | 400 |
| 2022/03/28 | 4,800 | 4,850 | 4,800 | 4,850 | 300 |
| 2022/03/25 | 4,815 | 4,815 | 4,800 | 4,800 | 700 |
| 2022/03/24 | 4,855 | 4,855 | 4,805 | 4,805 | 1,000 |
| 2022/03/23 | 4,870 | 4,870 | 4,860 | 4,860 | 200 |
| 2022/03/22 | 4,910 | 4,910 | 4,855 | 4,855 | 400 |
| 2022/03/18 | 4,840 | 4,840 | 4,840 | 4,840 | 100 |
| 2022/03/17 | 4,815 | 4,815 | 4,700 | 4,810 | 1,300 |
| 2022/03/16 | 4,800 | 4,810 | 4,800 | 4,810 | 600 |
| 2022/03/15 | 4,770 | 4,945 | 4,770 | 4,815 | 1,900 |
| 2022/03/14 | 4,840 | 4,840 | 4,770 | 4,770 | 400 |
| 2022/03/11 | 4,850 | 4,850 | 4,710 | 4,770 | 1,700 |
| 2022/03/10 | 4,930 | 4,940 | 4,855 | 4,920 | 2,200 |
| 2022/03/09 | 4,675 | 4,690 | 4,615 | 4,680 | 900 |
| 2022/03/08 | 4,580 | 4,680 | 4,580 | 4,675 | 1,100 |
| 2022/03/07 | 4,655 | 4,655 | 4,595 | 4,595 | 300 |
| 2022/03/04 | 4,685 | 4,685 | 4,615 | 4,655 | 600 |
| 2022/03/03 | 4,630 | 4,640 | 4,605 | 4,615 | 1,600 |
| 2022/03/02 | 4,695 | 4,695 | 4,680 | 4,680 | 300 |
| 2022/03/01 | 4,675 | 4,705 | 4,660 | 4,700 | 1,000 |
| 2022/02/28 | 4,680 | 4,680 | 4,670 | 4,670 | 500 |
| 2022/02/25 | 4,765 | 4,765 | 4,680 | 4,680 | 1,500 |
| 2022/02/18 | 4,765 | 4,770 | 4,760 | 4,765 | 400 |
| 2022/02/17 | 4,830 | 4,860 | 4,790 | 4,800 | 500 |
| 2022/02/16 | 4,830 | 4,855 | 4,830 | 4,855 | 200 |
| 2022/02/15 | 4,790 | 4,900 | 4,765 | 4,900 | 1,800 |
| 2022/02/14 | 4,785 | 4,790 | 4,785 | 4,790 | 500 |
| 2022/02/10 | 4,850 | 4,850 | 4,805 | 4,805 | 800 |
| 2022/02/09 | 4,880 | 4,880 | 4,825 | 4,825 | 1,000 |
| 2022/02/08 | 4,810 | 4,900 | 4,810 | 4,900 | 2,800 |
| 2022/02/07 | 4,775 | 4,790 | 4,720 | 4,790 | 400 |
| 2022/02/04 | 4,720 | 4,775 | 4,720 | 4,775 | 200 |
| 2022/02/03 | 4,750 | 4,765 | 4,720 | 4,740 | 1,600 |
| 2022/02/02 | 4,810 | 4,810 | 4,800 | 4,800 | 1,100 |
| 2022/02/01 | 4,890 | 4,890 | 4,880 | 4,880 | 300 |
| 2022/01/31 | 4,800 | 4,820 | 4,800 | 4,820 | 700 |
| 2022/01/28 | 4,845 | 4,845 | 4,845 | 4,845 | 100 |
| 2022/01/27 | 4,865 | 4,865 | 4,770 | 4,845 | 1,500 |
| 2022/01/25 | 4,845 | 4,855 | 4,845 | 4,855 | 300 |
| 2022/01/24 | 4,990 | 4,990 | 4,780 | 4,845 | 1,200 |
| 2022/01/21 | 4,850 | 4,850 | 4,800 | 4,800 | 1,500 |
| 2022/01/20 | 4,875 | 4,930 | 4,875 | 4,930 | 300 |
| 2022/01/19 | 4,865 | 4,960 | 4,865 | 4,875 | 1,400 |
| 2022/01/18 | 4,860 | 4,990 | 4,860 | 4,865 | 2,300 |
| 2022/01/17 | 4,800 | 4,850 | 4,800 | 4,840 | 1,100 |
| 2022/01/14 | 4,840 | 4,840 | 4,665 | 4,770 | 3,100 |
| 2022/01/13 | 4,905 | 4,945 | 4,900 | 4,900 | 1,900 |
| 2022/01/12 | 5,030 | 5,030 | 4,900 | 4,900 | 2,500 |
| 2022/01/11 | 4,900 | 5,030 | 4,900 | 5,030 | 2,900 |
| 2022/01/07 | 4,990 | 4,990 | 4,920 | 4,940 | 900 |
| 2022/01/06 | 5,060 | 5,060 | 4,975 | 4,995 | 800 |
| 2022/01/05 | 5,000 | 5,080 | 4,915 | 5,080 | 2,500 |
| 2022/01/04 | 4,920 | 4,920 | 4,865 | 4,870 | 500 |