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 |
|---|---|---|---|---|---|
| 2024/12/30 | 7,140 | 7,140 | 7,100 | 7,110 | 600 |
| 2024/12/27 | 7,110 | 7,170 | 7,110 | 7,140 | 400 |
| 2024/12/26 | 7,130 | 7,220 | 7,010 | 7,110 | 4,400 |
| 2024/12/25 | 7,170 | 7,170 | 7,100 | 7,120 | 1,200 |
| 2024/12/24 | 7,200 | 7,250 | 7,140 | 7,160 | 3,100 |
| 2024/12/23 | 7,100 | 7,170 | 7,090 | 7,110 | 2,300 |
| 2024/12/20 | 7,250 | 7,250 | 7,170 | 7,170 | 300 |
| 2024/12/19 | 7,200 | 7,240 | 7,120 | 7,240 | 1,200 |
| 2024/12/17 | 7,220 | 7,220 | 7,090 | 7,180 | 1,000 |
| 2024/12/16 | 7,190 | 7,200 | 7,150 | 7,190 | 1,200 |
| 2024/12/13 | 7,150 | 7,170 | 7,070 | 7,170 | 3,100 |
| 2024/12/12 | 7,240 | 7,240 | 7,100 | 7,150 | 3,800 |
| 2024/12/11 | 7,210 | 7,380 | 7,100 | 7,180 | 12,200 |
| 2024/12/10 | 7,250 | 7,590 | 7,200 | 7,500 | 5,200 |
| 2024/12/09 | 7,470 | 7,470 | 7,230 | 7,250 | 3,000 |
| 2024/12/06 | 7,450 | 7,470 | 7,450 | 7,470 | 500 |
| 2024/12/05 | 7,450 | 7,450 | 7,380 | 7,380 | 1,000 |
| 2024/12/04 | 7,430 | 7,440 | 7,360 | 7,360 | 1,200 |
| 2024/12/03 | 7,460 | 7,540 | 7,460 | 7,470 | 300 |
| 2024/12/02 | 7,520 | 7,520 | 7,430 | 7,460 | 900 |
| 2024/11/29 | 7,550 | 7,550 | 7,550 | 7,550 | 100 |
| 2024/11/27 | 7,500 | 7,580 | 7,400 | 7,400 | 900 |
| 2024/11/26 | 7,420 | 7,570 | 7,420 | 7,460 | 1,400 |
| 2024/11/25 | 7,600 | 7,600 | 7,570 | 7,570 | 400 |
| 2024/11/22 | 7,340 | 7,470 | 7,340 | 7,470 | 1,200 |
| 2024/11/21 | 7,360 | 7,360 | 7,340 | 7,340 | 600 |
| 2024/11/20 | 7,420 | 7,420 | 7,360 | 7,360 | 1,200 |
| 2024/11/19 | 7,410 | 7,480 | 7,410 | 7,460 | 900 |
| 2024/11/18 | 7,410 | 7,550 | 7,400 | 7,500 | 1,800 |
| 2024/11/15 | 7,670 | 7,670 | 7,500 | 7,500 | 1,200 |
| 2024/11/14 | 7,760 | 7,760 | 7,540 | 7,570 | 1,600 |
| 2024/11/13 | 7,570 | 7,610 | 7,570 | 7,610 | 500 |
| 2024/11/12 | 7,470 | 7,640 | 7,400 | 7,600 | 2,200 |
| 2024/11/11 | 7,330 | 7,480 | 7,330 | 7,450 | 1,400 |
| 2024/11/08 | 7,300 | 7,500 | 7,300 | 7,300 | 4,300 |
| 2024/11/07 | 7,400 | 7,430 | 7,320 | 7,400 | 1,600 |
| 2024/11/06 | 7,530 | 7,530 | 7,400 | 7,400 | 2,300 |
| 2024/11/05 | 7,500 | 7,550 | 7,470 | 7,530 | 1,200 |
| 2024/11/01 | 7,630 | 7,630 | 7,290 | 7,450 | 5,300 |
| 2024/10/31 | 7,760 | 7,770 | 7,700 | 7,700 | 2,400 |
| 2024/10/30 | 7,710 | 7,850 | 7,600 | 7,790 | 10,700 |
| 2024/10/29 | 8,020 | 8,200 | 8,020 | 8,160 | 7,900 |
| 2024/10/28 | 7,960 | 8,050 | 7,960 | 8,020 | 3,000 |
| 2024/10/25 | 8,100 | 8,100 | 7,890 | 7,940 | 4,100 |
| 2024/10/24 | 8,130 | 8,130 | 8,070 | 8,110 | 1,100 |
| 2024/10/23 | 8,140 | 8,200 | 8,070 | 8,140 | 2,200 |
| 2024/10/22 | 8,220 | 8,220 | 8,140 | 8,140 | 2,200 |
| 2024/10/21 | 8,180 | 8,210 | 8,180 | 8,180 | 1,400 |
| 2024/10/18 | 8,170 | 8,190 | 8,160 | 8,160 | 600 |
| 2024/10/17 | 8,070 | 8,190 | 8,070 | 8,150 | 4,000 |
| 2024/10/16 | 8,040 | 8,080 | 8,040 | 8,060 | 1,300 |
| 2024/10/15 | 8,070 | 8,200 | 8,040 | 8,040 | 3,700 |
| 2024/10/11 | 8,100 | 8,170 | 8,020 | 8,060 | 2,600 |
| 2024/10/10 | 8,110 | 8,130 | 8,090 | 8,090 | 500 |
| 2024/10/09 | 8,180 | 8,180 | 8,100 | 8,100 | 1,100 |
| 2024/10/08 | 8,140 | 8,180 | 8,090 | 8,180 | 1,700 |
| 2024/10/07 | 8,220 | 8,220 | 8,090 | 8,160 | 1,900 |
| 2024/10/04 | 8,140 | 8,190 | 7,990 | 8,190 | 3,600 |
| 2024/10/03 | 8,220 | 8,260 | 8,100 | 8,140 | 800 |
| 2024/10/02 | 8,260 | 8,300 | 8,070 | 8,070 | 2,400 |
| 2024/10/01 | 8,190 | 8,360 | 8,190 | 8,250 | 1,900 |
| 2024/09/30 | 7,980 | 8,280 | 7,980 | 8,190 | 6,300 |
| 2024/09/27 | 7,830 | 8,240 | 7,830 | 8,240 | 6,100 |
| 2024/09/26 | 7,830 | 7,970 | 7,800 | 7,970 | 2,100 |
| 2024/09/25 | 7,890 | 7,920 | 7,840 | 7,900 | 1,800 |
| 2024/09/24 | 7,910 | 7,960 | 7,850 | 7,890 | 2,000 |
| 2024/09/20 | 7,930 | 7,930 | 7,860 | 7,890 | 1,200 |
| 2024/09/19 | 7,750 | 7,830 | 7,750 | 7,800 | 900 |
| 2024/09/18 | 7,740 | 7,850 | 7,730 | 7,730 | 1,600 |
| 2024/09/17 | 7,850 | 7,850 | 7,720 | 7,720 | 1,900 |
| 2024/09/13 | 7,710 | 7,770 | 7,610 | 7,700 | 2,000 |
| 2024/09/12 | 7,650 | 7,700 | 7,600 | 7,690 | 2,600 |
| 2024/09/11 | 8,000 | 8,040 | 7,610 | 7,610 | 27,900 |
| 2024/09/10 | 8,700 | 8,790 | 8,300 | 8,540 | 13,000 |
| 2024/09/09 | 7,930 | 8,900 | 7,900 | 8,560 | 24,100 |
| 2024/09/06 | 8,090 | 8,090 | 7,890 | 8,010 | 6,200 |
| 2024/09/05 | 8,100 | 8,140 | 7,950 | 8,140 | 6,700 |
| 2024/09/04 | 7,870 | 8,050 | 7,860 | 8,050 | 6,300 |
| 2024/09/03 | 8,200 | 8,200 | 7,860 | 7,990 | 16,700 |
| 2024/09/02 | 7,840 | 7,840 | 7,690 | 7,760 | 4,600 |
| 2024/08/30 | 7,580 | 7,690 | 7,400 | 7,690 | 2,000 |
| 2024/08/29 | 7,580 | 7,580 | 7,350 | 7,500 | 3,400 |
| 2024/08/28 | 7,860 | 7,860 | 7,570 | 7,580 | 3,600 |
| 2024/08/27 | 8,010 | 8,010 | 7,600 | 7,630 | 4,800 |
| 2024/08/26 | 8,200 | 8,200 | 8,000 | 8,010 | 3,800 |
| 2024/08/23 | 7,660 | 8,000 | 7,660 | 8,000 | 3,500 |
| 2024/08/22 | 8,100 | 8,100 | 7,610 | 7,630 | 6,100 |
| 2024/08/21 | 8,000 | 8,290 | 7,580 | 7,920 | 15,800 |
| 2024/08/20 | 7,330 | 7,850 | 7,330 | 7,700 | 5,800 |
| 2024/08/19 | 7,390 | 7,390 | 7,200 | 7,330 | 1,200 |
| 2024/08/16 | 7,420 | 7,420 | 7,340 | 7,340 | 3,000 |
| 2024/08/15 | 7,280 | 7,400 | 7,280 | 7,400 | 2,200 |
| 2024/08/14 | 7,220 | 7,280 | 7,200 | 7,280 | 1,100 |
| 2024/08/13 | 7,170 | 7,280 | 7,170 | 7,210 | 1,200 |
| 2024/08/09 | 7,150 | 7,270 | 7,150 | 7,170 | 2,000 |
| 2024/08/08 | 6,800 | 7,000 | 6,800 | 7,000 | 1,500 |
| 2024/08/07 | 6,630 | 6,880 | 6,630 | 6,800 | 1,800 |
| 2024/08/06 | 6,400 | 6,600 | 6,160 | 6,530 | 4,000 |
| 2024/08/05 | 6,210 | 6,450 | 6,140 | 6,140 | 3,800 |
| 2024/08/02 | 7,130 | 7,200 | 6,610 | 6,610 | 5,200 |
| 2024/08/01 | 7,420 | 7,420 | 7,310 | 7,310 | 900 |
| 2024/07/31 | 7,430 | 7,430 | 7,380 | 7,400 | 900 |
| 2024/07/30 | 7,360 | 7,470 | 7,360 | 7,430 | 1,300 |
| 2024/07/29 | 7,230 | 7,340 | 7,200 | 7,340 | 2,200 |
| 2024/07/26 | 7,200 | 7,200 | 7,140 | 7,200 | 1,400 |
| 2024/07/25 | 7,100 | 7,200 | 7,090 | 7,160 | 1,900 |
| 2024/07/24 | 7,190 | 7,190 | 7,090 | 7,090 | 700 |
| 2024/07/23 | 7,200 | 7,210 | 7,180 | 7,210 | 1,100 |
| 2024/07/22 | 7,210 | 7,210 | 7,100 | 7,130 | 2,200 |
| 2024/07/19 | 7,100 | 7,130 | 7,100 | 7,130 | 400 |
| 2024/07/18 | 7,100 | 7,120 | 7,100 | 7,100 | 1,100 |
| 2024/07/17 | 7,070 | 7,100 | 7,070 | 7,100 | 200 |
| 2024/07/16 | 7,040 | 7,070 | 7,040 | 7,050 | 1,300 |
| 2024/07/12 | 7,020 | 7,040 | 7,020 | 7,040 | 500 |
| 2024/07/11 | 7,060 | 7,060 | 7,030 | 7,030 | 900 |
| 2024/07/10 | 7,040 | 7,130 | 7,000 | 7,070 | 1,900 |
| 2024/07/09 | 7,040 | 7,060 | 6,980 | 7,020 | 400 |
| 2024/07/08 | 7,080 | 7,080 | 7,060 | 7,060 | 500 |
| 2024/07/05 | 7,090 | 7,090 | 7,080 | 7,080 | 300 |
| 2024/07/04 | 7,110 | 7,160 | 7,100 | 7,100 | 600 |
| 2024/07/03 | 7,150 | 7,150 | 7,050 | 7,080 | 1,300 |
| 2024/07/02 | 7,150 | 7,150 | 7,150 | 7,150 | 200 |
| 2024/07/01 | 6,970 | 7,130 | 6,970 | 7,130 | 2,300 |
| 2024/06/28 | 7,090 | 7,120 | 6,900 | 6,940 | 3,700 |
| 2024/06/27 | 6,960 | 7,080 | 6,960 | 7,080 | 1,400 |
| 2024/06/26 | 6,950 | 6,960 | 6,910 | 6,960 | 800 |
| 2024/06/25 | 6,910 | 6,980 | 6,900 | 6,950 | 2,200 |
| 2024/06/24 | 6,940 | 6,940 | 6,840 | 6,900 | 900 |
| 2024/06/21 | 6,940 | 7,080 | 6,940 | 6,940 | 2,400 |
| 2024/06/20 | 6,960 | 6,960 | 6,810 | 6,940 | 1,100 |
| 2024/06/19 | 7,060 | 7,110 | 6,810 | 6,950 | 2,300 |
| 2024/06/18 | 7,000 | 7,040 | 6,900 | 7,040 | 1,100 |
| 2024/06/17 | 7,350 | 7,350 | 6,940 | 7,010 | 4,500 |
| 2024/06/14 | 7,380 | 7,380 | 6,730 | 7,350 | 17,600 |
| 2024/06/13 | 7,390 | 7,500 | 7,100 | 7,500 | 6,200 |
| 2024/06/12 | 7,090 | 7,260 | 7,060 | 7,240 | 2,100 |
| 2024/06/11 | 7,400 | 7,400 | 7,040 | 7,090 | 4,300 |
| 2024/06/10 | 7,560 | 7,560 | 7,130 | 7,400 | 2,700 |
| 2024/06/07 | 7,210 | 7,600 | 7,210 | 7,600 | 3,400 |
| 2024/06/06 | 7,100 | 7,170 | 7,060 | 7,150 | 600 |
| 2024/06/05 | 6,990 | 7,100 | 6,890 | 7,100 | 1,100 |
| 2024/06/04 | 6,900 | 7,080 | 6,900 | 7,080 | 1,000 |
| 2024/06/03 | 6,890 | 6,910 | 6,830 | 6,910 | 600 |
| 2024/05/31 | 6,750 | 6,850 | 6,750 | 6,770 | 600 |
| 2024/05/30 | 6,800 | 6,800 | 6,650 | 6,750 | 700 |
| 2024/05/29 | 7,010 | 7,020 | 6,800 | 6,800 | 3,100 |
| 2024/05/28 | 7,070 | 7,090 | 7,030 | 7,030 | 700 |
| 2024/05/27 | 7,180 | 7,180 | 7,000 | 7,050 | 1,500 |
| 2024/05/24 | 6,900 | 7,180 | 6,870 | 7,180 | 2,400 |
| 2024/05/23 | 6,640 | 6,960 | 6,640 | 6,900 | 3,000 |
| 2024/05/22 | 6,670 | 6,680 | 6,640 | 6,640 | 900 |
| 2024/05/21 | 6,560 | 6,610 | 6,560 | 6,610 | 500 |
| 2024/05/20 | 6,540 | 6,550 | 6,540 | 6,550 | 200 |
| 2024/05/17 | 6,550 | 6,600 | 6,430 | 6,460 | 2,000 |
| 2024/05/16 | 6,570 | 6,600 | 6,570 | 6,570 | 1,500 |
| 2024/05/15 | 6,530 | 6,560 | 6,530 | 6,560 | 700 |
| 2024/05/14 | 6,510 | 6,510 | 6,510 | 6,510 | 500 |
| 2024/05/13 | 6,400 | 6,490 | 6,400 | 6,470 | 700 |
| 2024/05/10 | 6,410 | 6,470 | 6,400 | 6,440 | 600 |
| 2024/05/09 | 6,400 | 6,430 | 6,400 | 6,400 | 1,000 |
| 2024/05/08 | 6,400 | 6,400 | 6,400 | 6,400 | 200 |
| 2024/05/07 | 6,380 | 6,400 | 6,370 | 6,400 | 700 |
| 2024/05/02 | 6,400 | 6,400 | 6,320 | 6,320 | 500 |
| 2024/05/01 | 6,350 | 6,400 | 6,350 | 6,400 | 200 |
| 2024/04/30 | 6,410 | 6,410 | 6,350 | 6,350 | 900 |
| 2024/04/26 | 6,410 | 6,470 | 6,400 | 6,410 | 2,600 |
| 2024/04/25 | 6,570 | 6,590 | 6,550 | 6,550 | 1,400 |
| 2024/04/24 | 6,540 | 6,590 | 6,540 | 6,540 | 700 |
| 2024/04/23 | 6,570 | 6,590 | 6,500 | 6,540 | 1,100 |
| 2024/04/22 | 6,590 | 6,600 | 6,480 | 6,570 | 1,200 |
| 2024/04/19 | 6,560 | 6,600 | 6,510 | 6,600 | 2,200 |
| 2024/04/18 | 6,590 | 6,590 | 6,590 | 6,590 | 300 |
| 2024/04/17 | 6,600 | 6,620 | 6,590 | 6,590 | 2,100 |
| 2024/04/16 | 6,570 | 6,660 | 6,560 | 6,600 | 1,000 |
| 2024/04/15 | 6,590 | 6,640 | 6,590 | 6,590 | 1,800 |
| 2024/04/12 | 6,570 | 6,590 | 6,530 | 6,590 | 1,400 |
| 2024/04/11 | 6,550 | 6,570 | 6,550 | 6,570 | 400 |
| 2024/04/10 | 6,420 | 6,580 | 6,380 | 6,550 | 4,000 |
| 2024/04/09 | 6,330 | 6,380 | 6,330 | 6,380 | 500 |
| 2024/04/08 | 6,350 | 6,350 | 6,350 | 6,350 | 100 |
| 2024/04/05 | 6,250 | 6,360 | 6,250 | 6,360 | 500 |
| 2024/04/04 | 6,230 | 6,350 | 6,220 | 6,350 | 2,700 |
| 2024/04/03 | 6,230 | 6,280 | 6,160 | 6,250 | 1,900 |
| 2024/04/02 | 6,250 | 6,250 | 6,200 | 6,200 | 900 |
| 2024/04/01 | 6,260 | 6,260 | 6,200 | 6,220 | 600 |
| 2024/03/29 | 6,260 | 6,280 | 6,200 | 6,230 | 1,900 |
| 2024/03/28 | 6,240 | 6,250 | 6,200 | 6,240 | 500 |
| 2024/03/27 | 6,260 | 6,260 | 6,170 | 6,200 | 700 |
| 2024/03/26 | 6,200 | 6,200 | 6,200 | 6,200 | 600 |
| 2024/03/25 | 6,270 | 6,270 | 6,180 | 6,270 | 2,400 |
| 2024/03/22 | 6,130 | 6,300 | 6,110 | 6,280 | 3,400 |
| 2024/03/21 | 6,140 | 6,190 | 6,130 | 6,140 | 2,300 |
| 2024/03/19 | 6,230 | 6,230 | 6,140 | 6,140 | 1,800 |
| 2024/03/18 | 6,260 | 6,260 | 6,130 | 6,130 | 3,800 |
| 2024/03/15 | 6,560 | 6,560 | 6,210 | 6,260 | 5,900 |
| 2024/03/14 | 6,450 | 6,670 | 6,210 | 6,590 | 5,600 |
| 2024/03/13 | 6,270 | 6,410 | 6,270 | 6,410 | 2,200 |
| 2024/03/12 | 6,220 | 6,280 | 6,180 | 6,270 | 900 |
| 2024/03/11 | 6,140 | 6,300 | 6,140 | 6,210 | 1,700 |
| 2024/03/08 | 6,110 | 6,140 | 6,100 | 6,140 | 500 |
| 2024/03/07 | 6,120 | 6,190 | 6,110 | 6,170 | 600 |
| 2024/03/06 | 6,130 | 6,200 | 6,130 | 6,200 | 600 |
| 2024/03/05 | 6,100 | 6,280 | 6,100 | 6,230 | 500 |
| 2024/03/04 | 6,060 | 6,100 | 6,050 | 6,100 | 1,800 |
| 2024/03/01 | 6,160 | 6,160 | 6,070 | 6,070 | 500 |
| 2024/02/29 | 6,090 | 6,160 | 6,090 | 6,160 | 600 |
| 2024/02/28 | 6,100 | 6,100 | 6,100 | 6,100 | 600 |
| 2024/02/27 | 6,200 | 6,200 | 6,070 | 6,120 | 1,200 |
| 2024/02/26 | 6,270 | 6,300 | 6,200 | 6,200 | 1,500 |
| 2024/02/22 | 6,350 | 6,350 | 6,290 | 6,290 | 300 |
| 2024/02/19 | 6,360 | 6,360 | 6,360 | 6,360 | 100 |
| 2024/02/16 | 6,360 | 6,360 | 6,360 | 6,360 | 200 |
| 2024/02/15 | 6,350 | 6,460 | 6,350 | 6,360 | 1,500 |
| 2024/02/14 | 6,360 | 6,360 | 6,260 | 6,350 | 1,100 |
| 2024/02/13 | 6,330 | 6,350 | 6,330 | 6,340 | 900 |
| 2024/02/09 | 6,330 | 6,350 | 6,330 | 6,330 | 600 |
| 2024/02/08 | 6,340 | 6,380 | 6,330 | 6,330 | 800 |
| 2024/02/07 | 6,480 | 6,480 | 6,410 | 6,410 | 200 |
| 2024/02/06 | 6,400 | 6,520 | 6,400 | 6,460 | 600 |
| 2024/02/05 | 6,470 | 6,470 | 6,450 | 6,450 | 400 |
| 2024/02/02 | 6,490 | 6,490 | 6,320 | 6,390 | 800 |
| 2024/02/01 | 6,370 | 6,370 | 6,290 | 6,320 | 600 |
| 2024/01/31 | 6,460 | 6,460 | 6,310 | 6,370 | 900 |
| 2024/01/30 | 6,320 | 6,360 | 6,320 | 6,360 | 600 |
| 2024/01/29 | 6,280 | 6,410 | 6,260 | 6,350 | 3,900 |
| 2024/01/26 | 6,240 | 6,360 | 6,230 | 6,260 | 2,300 |
| 2024/01/25 | 6,140 | 6,270 | 6,140 | 6,240 | 2,800 |
| 2024/01/24 | 6,120 | 6,150 | 6,120 | 6,140 | 800 |
| 2024/01/23 | 6,150 | 6,200 | 6,150 | 6,150 | 500 |
| 2024/01/22 | 6,130 | 6,140 | 6,090 | 6,140 | 1,300 |
| 2024/01/19 | 6,080 | 6,120 | 6,080 | 6,120 | 600 |
| 2024/01/18 | 6,100 | 6,100 | 6,050 | 6,080 | 1,400 |
| 2024/01/17 | 6,260 | 6,260 | 6,050 | 6,100 | 5,400 |
| 2024/01/16 | 6,300 | 6,300 | 6,280 | 6,280 | 200 |
| 2024/01/15 | 6,260 | 6,390 | 6,200 | 6,270 | 2,600 |
| 2024/01/12 | 6,240 | 6,400 | 6,240 | 6,260 | 1,200 |
| 2024/01/11 | 6,150 | 6,250 | 6,150 | 6,240 | 1,900 |
| 2024/01/10 | 6,400 | 6,400 | 6,210 | 6,250 | 1,700 |
| 2024/01/09 | 6,430 | 6,430 | 6,250 | 6,340 | 1,900 |
| 2024/01/05 | 6,170 | 6,700 | 6,070 | 6,440 | 5,100 |
| 2024/01/04 | 6,000 | 6,130 | 5,880 | 6,120 | 5,200 |