2814 佐藤食品工業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-11-26 | 3,125 | 3,130 | 3,120 | 3,130 | 600 | 3,130 |
| 2025-11-25 | 3,120 | 3,150 | 3,120 | 3,125 | 3,100 | 3,125 |
| 2025-11-21 | 3,080 | 3,085 | 3,000 | 3,085 | 2,700 | 3,085 |
| 2025-11-20 | 3,050 | 3,105 | 3,035 | 3,035 | 500 | 3,035 |
| 2025-11-19 | 3,110 | 3,110 | 3,020 | 3,050 | 3,000 | 3,050 |
| 2025-11-18 | 3,140 | 3,175 | 3,110 | 3,125 | 700 | 3,125 |
| 2025-11-17 | 3,170 | 3,170 | 3,170 | 3,170 | 800 | 3,170 |
| 2025-11-14 | 3,185 | 3,185 | 3,170 | 3,170 | 200 | 3,170 |
| 2025-11-13 | 3,195 | 3,230 | 3,120 | 3,230 | 1,200 | 3,230 |
| 2025-11-12 | 3,270 | 3,270 | 3,215 | 3,215 | 16,400 | 3,215 |
| 2025-11-11 | 3,250 | 3,270 | 3,220 | 3,270 | 1,400 | 3,270 |
| 2025-11-10 | 3,195 | 3,245 | 3,145 | 3,245 | 2,700 | 3,245 |
| 2025-11-07 | 3,110 | 3,135 | 3,110 | 3,135 | 500 | 3,135 |
| 2025-11-06 | 3,060 | 3,130 | 3,060 | 3,110 | 1,300 | 3,110 |
| 2025-11-05 | 3,050 | 3,145 | 3,050 | 3,060 | 2,800 | 3,060 |
| 2025-11-04 | 3,080 | 3,085 | 3,080 | 3,080 | 1,000 | 3,080 |
| 2025-10-31 | 3,090 | 3,090 | 3,055 | 3,080 | 700 | 3,080 |
| 2025-10-30 | - | - | - | 3,070 | - | 3,070 |
| 2025-10-29 | 3,095 | 3,095 | 3,070 | 3,070 | 400 | 3,070 |
| 2025-10-28 | 3,075 | 3,075 | 3,065 | 3,065 | 300 | 3,065 |
| 2025-10-27 | 3,095 | 3,095 | 3,050 | 3,095 | 1,000 | 3,095 |
| 2025-10-24 | 3,080 | 3,100 | 3,080 | 3,095 | 900 | 3,095 |
| 2025-10-23 | 3,050 | 3,050 | 3,050 | 3,050 | 200 | 3,050 |
| 2025-10-22 | 3,060 | 3,095 | 3,010 | 3,055 | 3,800 | 3,055 |
| 2025-10-21 | 3,120 | 3,120 | 3,050 | 3,075 | 2,400 | 3,075 |
| 2025-10-20 | 3,140 | 3,140 | 3,110 | 3,110 | 1,900 | 3,110 |
| 2025-10-17 | 3,170 | 3,170 | 3,140 | 3,160 | 1,000 | 3,160 |
| 2025-10-16 | 3,170 | 3,180 | 3,165 | 3,165 | 800 | 3,165 |
| 2025-10-15 | - | - | - | 3,195 | - | 3,195 |
| 2025-10-14 | 3,165 | 3,240 | 3,155 | 3,195 | 1,300 | 3,195 |
| 2025-10-10 | 3,105 | 3,180 | 3,105 | 3,165 | 1,500 | 3,165 |
| 2025-10-09 | 3,180 | 3,210 | 3,145 | 3,145 | 1,800 | 3,145 |
| 2025-10-08 | 3,260 | 3,260 | 3,200 | 3,200 | 18,200 | 3,200 |
| 2025-10-07 | 3,285 | 3,285 | 3,255 | 3,255 | 15,500 | 3,255 |
| 2025-10-06 | 3,280 | 3,320 | 3,245 | 3,285 | 17,300 | 3,285 |
| 2025-10-03 | 3,250 | 3,280 | 3,245 | 3,280 | 400 | 3,280 |
| 2025-10-02 | 3,155 | 3,270 | 3,155 | 3,270 | 1,200 | 3,270 |
| 2025-10-01 | 3,250 | 3,250 | 3,120 | 3,140 | 1,900 | 3,140 |
| 2025-09-30 | 3,310 | 3,330 | 3,255 | 3,280 | 2,500 | 3,280 |
| 2025-09-29 | 3,320 | 3,375 | 3,300 | 3,370 | 5,700 | 3,370 |
| 2025-09-26 | 3,410 | 3,525 | 3,375 | 3,525 | 2,900 | 3,525 |
| 2025-09-25 | 3,380 | 3,415 | 3,360 | 3,390 | 1,600 | 3,390 |
| 2025-09-24 | 3,350 | 3,425 | 3,350 | 3,380 | 3,200 | 3,380 |
| 2025-09-22 | 3,340 | 3,480 | 3,340 | 3,395 | 3,400 | 3,395 |
| 2025-09-19 | 3,410 | 3,410 | 3,340 | 3,340 | 1,400 | 3,340 |
| 2025-09-18 | 3,500 | 3,580 | 3,305 | 3,425 | 5,000 | 3,425 |
| 2025-09-17 | 3,390 | 3,750 | 3,390 | 3,495 | 4,600 | 3,495 |
| 2025-09-16 | 3,245 | 3,390 | 3,220 | 3,390 | 2,800 | 3,390 |
| 2025-09-12 | 3,180 | 3,210 | 3,150 | 3,210 | 2,700 | 3,210 |
| 2025-09-11 | 3,125 | 3,180 | 3,125 | 3,180 | 2,600 | 3,180 |
| 2025-09-10 | 3,115 | 3,120 | 3,095 | 3,120 | 4,500 | 3,120 |
| 2025-09-09 | 3,120 | 3,120 | 3,110 | 3,120 | 800 | 3,120 |
| 2025-09-08 | 3,100 | 3,120 | 3,100 | 3,120 | 1,100 | 3,120 |
| 2025-09-05 | 3,100 | 3,100 | 3,085 | 3,100 | 2,500 | 3,100 |
| 2025-09-04 | 3,080 | 3,120 | 3,070 | 3,120 | 3,400 | 3,120 |
| 2025-09-03 | 3,120 | 3,200 | 3,095 | 3,095 | 7,600 | 3,095 |
| 2025-09-02 | 3,145 | 3,165 | 3,120 | 3,120 | 2,000 | 3,120 |
| 2025-09-01 | 3,150 | 3,150 | 3,095 | 3,145 | 1,100 | 3,145 |
| 2025-08-29 | 3,150 | 3,150 | 3,100 | 3,145 | 400 | 3,145 |
| 2025-08-28 | 3,135 | 3,150 | 3,090 | 3,150 | 2,400 | 3,150 |
| 2025-08-27 | 3,090 | 3,095 | 3,050 | 3,095 | 1,200 | 3,095 |
| 2025-08-26 | 3,095 | 3,095 | 3,070 | 3,070 | 1,100 | 3,070 |
| 2025-08-25 | 3,110 | 3,110 | 3,055 | 3,095 | 18,000 | 3,095 |
| 2025-08-22 | 3,160 | 3,160 | 3,110 | 3,110 | 2,000 | 3,110 |
| 2025-08-21 | 3,190 | 3,215 | 3,150 | 3,190 | 4,400 | 3,190 |
| 2025-08-20 | 3,165 | 3,170 | 3,105 | 3,170 | 2,400 | 3,170 |
| 2025-08-19 | 3,005 | 3,200 | 2,951 | 3,070 | 5,700 | 3,070 |
| 2025-08-18 | 2,832 | 3,295 | 2,832 | 3,020 | 17,300 | 3,020 |
| 2025-08-15 | 2,690 | 2,800 | 2,690 | 2,800 | 11,200 | 2,800 |
| 2025-08-14 | 2,659 | 2,690 | 2,659 | 2,676 | 3,400 | 2,676 |
| 2025-08-13 | 2,635 | 2,687 | 2,628 | 2,663 | 3,200 | 2,663 |
| 2025-08-12 | 2,605 | 2,694 | 2,605 | 2,635 | 14,300 | 2,635 |
| 2025-08-08 | 2,594 | 2,602 | 2,540 | 2,602 | 2,500 | 2,602 |
| 2025-08-07 | 2,575 | 2,594 | 2,475 | 2,594 | 1,900 | 2,594 |
| 2025-08-06 | 2,524 | 2,548 | 2,498 | 2,548 | 800 | 2,548 |
| 2025-08-05 | 2,546 | 2,597 | 2,546 | 2,549 | 600 | 2,549 |
| 2025-08-04 | 2,486 | 2,600 | 2,486 | 2,546 | 3,700 | 2,546 |
| 2025-08-01 | 2,597 | 2,600 | 2,482 | 2,489 | 4,300 | 2,489 |
| 2025-07-31 | 2,392 | 2,430 | 2,392 | 2,397 | 400 | 2,397 |
| 2025-07-30 | 2,424 | 2,424 | 2,400 | 2,400 | 900 | 2,400 |
| 2025-07-29 | 2,424 | 2,426 | 2,424 | 2,424 | 1,200 | 2,424 |
| 2025-07-28 | 2,391 | 2,461 | 2,391 | 2,424 | 1,200 | 2,424 |
| 2025-07-25 | 2,350 | 2,390 | 2,350 | 2,390 | 4,000 | 2,390 |
| 2025-07-24 | 2,350 | 2,350 | 2,341 | 2,341 | 300 | 2,341 |
| 2025-07-23 | 2,355 | 2,355 | 2,350 | 2,350 | 300 | 2,350 |
| 2025-07-22 | 2,350 | 2,350 | 2,350 | 2,350 | 100 | 2,350 |
| 2025-07-18 | 2,340 | 2,341 | 2,340 | 2,340 | 400 | 2,340 |
| 2025-07-17 | 2,350 | 2,350 | 2,350 | 2,350 | 200 | 2,350 |
| 2025-07-16 | 2,345 | 2,345 | 2,345 | 2,345 | 200 | 2,345 |
| 2025-07-15 | 2,350 | 2,350 | 2,350 | 2,350 | 100 | 2,350 |
| 2025-07-14 | - | - | - | 2,340 | - | 2,340 |
| 2025-07-11 | 2,340 | 2,340 | 2,340 | 2,340 | 100 | 2,340 |
| 2025-07-10 | 2,354 | 2,354 | 2,340 | 2,340 | 200 | 2,340 |
| 2025-07-09 | 2,340 | 2,340 | 2,340 | 2,340 | 600 | 2,340 |
| 2025-07-08 | 2,354 | 2,354 | 2,354 | 2,354 | 100 | 2,354 |
| 2025-07-07 | 2,357 | 2,357 | 2,354 | 2,354 | 600 | 2,354 |
| 2025-07-04 | 2,355 | 2,357 | 2,355 | 2,357 | 200 | 2,357 |
| 2025-07-03 | 2,333 | 2,340 | 2,325 | 2,340 | 1,300 | 2,340 |
| 2025-07-02 | 2,357 | 2,357 | 2,331 | 2,331 | 1,100 | 2,331 |
| 2025-07-01 | 2,318 | 2,357 | 2,318 | 2,357 | 900 | 2,357 |
| 2025-06-30 | 2,365 | 2,365 | 2,299 | 2,320 | 1,800 | 2,320 |
| 2025-06-27 | 2,374 | 2,374 | 2,365 | 2,365 | 1,900 | 2,365 |
| 2025-06-26 | 2,374 | 2,374 | 2,374 | 2,374 | 400 | 2,374 |
| 2025-06-25 | 2,375 | 2,375 | 2,375 | 2,375 | 100 | 2,375 |
| 2025-06-24 | 2,355 | 2,375 | 2,330 | 2,375 | 1,200 | 2,375 |
| 2025-06-23 | 2,332 | 2,332 | 2,321 | 2,321 | 300 | 2,321 |
| 2025-06-20 | - | - | - | 2,349 | - | 2,349 |
| 2025-06-19 | - | - | - | 2,349 | - | 2,349 |
| 2025-06-18 | 2,350 | 2,350 | 2,349 | 2,349 | 2,500 | 2,349 |
| 2025-06-17 | - | - | - | 2,351 | - | 2,351 |
| 2025-06-16 | 2,364 | 2,364 | 2,350 | 2,351 | 400 | 2,351 |
| 2025-06-13 | - | - | - | 2,378 | - | 2,378 |
| 2025-06-12 | 2,378 | 2,378 | 2,378 | 2,378 | 900 | 2,378 |
| 2025-06-11 | 2,357 | 2,391 | 2,355 | 2,378 | 3,000 | 2,378 |
| 2025-06-10 | 2,379 | 2,380 | 2,353 | 2,355 | 2,000 | 2,355 |
| 2025-06-09 | 2,378 | 2,381 | 2,338 | 2,380 | 1,300 | 2,380 |
| 2025-06-06 | 2,330 | 2,330 | 2,315 | 2,330 | 900 | 2,330 |
| 2025-06-05 | 2,346 | 2,346 | 2,346 | 2,346 | 500 | 2,346 |
| 2025-06-04 | 2,365 | 2,365 | 2,350 | 2,350 | 1,100 | 2,350 |
| 2025-06-03 | 2,330 | 2,352 | 2,330 | 2,352 | 500 | 2,352 |
| 2025-06-02 | - | - | - | 2,327 | - | 2,327 |
| 2025-05-30 | 2,322 | 2,327 | 2,304 | 2,327 | 300 | 2,327 |
| 2025-05-29 | 2,304 | 2,312 | 2,304 | 2,312 | 300 | 2,312 |
| 2025-05-28 | 2,367 | 2,367 | 2,304 | 2,330 | 2,800 | 2,330 |
| 2025-05-27 | 2,321 | 2,321 | 2,321 | 2,321 | 1,100 | 2,321 |
| 2025-05-26 | 2,344 | 2,370 | 2,321 | 2,321 | 1,200 | 2,321 |
| 2025-05-23 | 2,330 | 2,349 | 2,315 | 2,315 | 700 | 2,315 |
| 2025-05-22 | 2,294 | 2,346 | 2,289 | 2,305 | 2,400 | 2,305 |
| 2025-05-21 | 2,322 | 2,376 | 2,301 | 2,301 | 3,800 | 2,301 |
| 2025-05-20 | 2,376 | 2,380 | 2,301 | 2,301 | 3,800 | 2,301 |
| 2025-05-19 | 2,419 | 2,420 | 2,361 | 2,361 | 15,000 | 2,361 |
| 2025-05-16 | 2,416 | 2,643 | 2,400 | 2,619 | 10,500 | 2,619 |
| 2025-05-15 | 2,377 | 2,377 | 2,354 | 2,357 | 500 | 2,357 |
| 2025-05-14 | 2,382 | 2,382 | 2,351 | 2,352 | 300 | 2,352 |
| 2025-05-13 | 2,372 | 2,385 | 2,350 | 2,382 | 1,300 | 2,382 |
| 2025-05-12 | 2,345 | 2,350 | 2,327 | 2,350 | 900 | 2,350 |
| 2025-05-09 | 2,335 | 2,335 | 2,320 | 2,320 | 300 | 2,320 |
| 2025-05-08 | 2,330 | 2,330 | 2,300 | 2,310 | 1,700 | 2,310 |
| 2025-05-07 | 2,279 | 2,330 | 2,279 | 2,330 | 1,200 | 2,330 |
| 2025-05-02 | 2,329 | 2,329 | 2,329 | 2,329 | 200 | 2,329 |
| 2025-05-01 | 2,379 | 2,379 | 2,329 | 2,329 | 200 | 2,329 |
| 2025-04-30 | 2,366 | 2,366 | 2,366 | 2,366 | 200 | 2,366 |
| 2025-04-28 | 2,370 | 2,371 | 2,321 | 2,366 | 900 | 2,366 |
| 2025-04-25 | 2,320 | 2,320 | 2,320 | 2,320 | 100 | 2,320 |
| 2025-04-24 | 2,336 | 2,336 | 2,336 | 2,336 | 200 | 2,336 |
| 2025-04-23 | 2,352 | 2,359 | 2,350 | 2,350 | 600 | 2,350 |
| 2025-04-22 | 2,350 | 2,350 | 2,302 | 2,302 | 200 | 2,302 |
| 2025-04-21 | 2,321 | 2,321 | 2,321 | 2,321 | 200 | 2,321 |
| 2025-04-18 | 2,300 | 2,300 | 2,300 | 2,300 | 300 | 2,300 |
| 2025-04-17 | 2,268 | 2,300 | 2,268 | 2,300 | 400 | 2,300 |
| 2025-04-16 | 2,280 | 2,280 | 2,261 | 2,261 | 400 | 2,261 |
| 2025-04-15 | 2,320 | 2,340 | 2,320 | 2,321 | 400 | 2,321 |
| 2025-04-14 | 2,298 | 2,320 | 2,298 | 2,320 | 1,100 | 2,320 |
| 2025-04-11 | 2,298 | 2,298 | 2,248 | 2,248 | 400 | 2,248 |
| 2025-04-10 | - | - | - | 2,340 | - | 2,340 |
| 2025-04-09 | - | - | - | 2,340 | - | 2,340 |
| 2025-04-08 | 2,340 | 2,340 | 2,340 | 2,340 | 100 | 2,340 |
| 2025-04-07 | 2,216 | 2,300 | 2,206 | 2,240 | 5,200 | 2,240 |
| 2025-04-04 | 2,244 | 2,294 | 2,200 | 2,245 | 1,900 | 2,245 |
| 2025-04-03 | 2,250 | 2,300 | 2,249 | 2,294 | 1,300 | 2,294 |
| 2025-04-02 | 2,300 | 2,301 | 2,300 | 2,301 | 200 | 2,301 |
| 2025-04-01 | 2,380 | 2,380 | 2,305 | 2,330 | 1,100 | 2,330 |
| 2025-03-31 | 2,316 | 2,335 | 2,306 | 2,330 | 1,100 | 2,330 |
| 2025-03-28 | 2,318 | 2,370 | 2,316 | 2,356 | 2,100 | 2,356 |
| 2025-03-27 | 2,419 | 2,433 | 2,396 | 2,433 | 2,400 | 2,433 |
| 2025-03-26 | 2,408 | 2,420 | 2,408 | 2,420 | 700 | 2,420 |
| 2025-03-25 | 2,420 | 2,420 | 2,368 | 2,385 | 1,500 | 2,385 |
| 2025-03-24 | 2,410 | 2,439 | 2,400 | 2,410 | 1,500 | 2,410 |
| 2025-03-21 | 2,448 | 2,448 | 2,410 | 2,410 | 1,100 | 2,410 |
| 2025-03-19 | 2,409 | 2,448 | 2,409 | 2,422 | 4,300 | 2,422 |
| 2025-03-18 | 2,322 | 2,380 | 2,322 | 2,359 | 1,500 | 2,359 |
| 2025-03-17 | 2,432 | 2,432 | 2,322 | 2,322 | 1,900 | 2,322 |
| 2025-03-14 | 2,398 | 2,433 | 2,382 | 2,382 | 1,500 | 2,382 |
| 2025-03-13 | 2,420 | 2,448 | 2,413 | 2,448 | 1,100 | 2,448 |
| 2025-03-12 | 2,367 | 2,370 | 2,367 | 2,370 | 1,100 | 2,370 |
| 2025-03-11 | 2,400 | 2,400 | 2,350 | 2,400 | 400 | 2,400 |
| 2025-03-10 | 2,382 | 2,428 | 2,304 | 2,428 | 3,500 | 2,428 |
| 2025-03-07 | 2,385 | 2,385 | 2,385 | 2,385 | 300 | 2,385 |
| 2025-03-06 | 2,385 | 2,385 | 2,380 | 2,380 | 2,900 | 2,380 |
| 2025-03-05 | 2,405 | 2,405 | 2,380 | 2,385 | 600 | 2,385 |
| 2025-03-04 | 2,380 | 2,405 | 2,380 | 2,405 | 1,300 | 2,405 |
| 2025-03-03 | 2,409 | 2,420 | 2,299 | 2,400 | 3,900 | 2,400 |
| 2025-02-28 | 2,346 | 2,355 | 2,300 | 2,355 | 3,400 | 2,355 |
| 2025-02-27 | 2,349 | 2,349 | 2,320 | 2,348 | 500 | 2,348 |
| 2025-02-26 | 2,372 | 2,372 | 2,310 | 2,349 | 1,800 | 2,349 |
| 2025-02-25 | 2,350 | 2,388 | 2,299 | 2,300 | 3,800 | 2,300 |
| 2025-02-21 | 2,300 | 2,400 | 2,300 | 2,350 | 2,700 | 2,350 |
| 2025-02-20 | 2,318 | 2,420 | 2,300 | 2,300 | 4,900 | 2,300 |
| 2025-02-19 | 2,310 | 2,310 | 2,240 | 2,310 | 3,000 | 2,310 |
| 2025-02-18 | 2,315 | 2,315 | 2,312 | 2,315 | 2,800 | 2,315 |
| 2025-02-17 | 2,300 | 2,307 | 2,298 | 2,300 | 2,600 | 2,300 |
| 2025-02-14 | 2,249 | 2,298 | 2,249 | 2,298 | 800 | 2,298 |
| 2025-02-13 | 2,240 | 2,300 | 2,240 | 2,295 | 900 | 2,295 |
| 2025-02-12 | 2,139 | 2,270 | 2,139 | 2,240 | 6,800 | 2,240 |
| 2025-02-10 | 2,140 | 2,198 | 2,140 | 2,140 | 1,400 | 2,140 |
| 2025-02-07 | 2,137 | 2,137 | 2,135 | 2,135 | 300 | 2,135 |
| 2025-02-06 | 2,112 | 2,113 | 2,100 | 2,113 | 700 | 2,113 |
| 2025-02-05 | 2,089 | 2,110 | 2,079 | 2,110 | 55,600 | 2,110 |
| 2025-02-04 | 2,066 | 2,090 | 2,066 | 2,089 | 600 | 2,089 |
| 2025-02-03 | 2,094 | 2,094 | 2,066 | 2,066 | 200 | 2,066 |
| 2025-01-31 | - | - | - | 2,081 | - | 2,081 |
| 2025-01-30 | 2,081 | 2,081 | 2,081 | 2,081 | 100 | 2,081 |
| 2025-01-29 | 2,107 | 2,107 | 2,082 | 2,082 | 400 | 2,082 |
| 2025-01-28 | 2,081 | 2,123 | 2,081 | 2,123 | 500 | 2,123 |
| 2025-01-27 | 2,087 | 2,089 | 2,080 | 2,080 | 1,400 | 2,080 |
| 2025-01-24 | 2,065 | 2,087 | 2,051 | 2,087 | 400 | 2,087 |
| 2025-01-23 | 2,050 | 2,050 | 2,049 | 2,049 | 400 | 2,049 |
| 2025-01-22 | 2,080 | 2,080 | 2,050 | 2,050 | 1,300 | 2,050 |
| 2025-01-21 | 2,052 | 2,065 | 2,050 | 2,065 | 1,700 | 2,065 |
| 2025-01-20 | 2,098 | 2,100 | 2,050 | 2,075 | 2,800 | 2,075 |
| 2025-01-17 | 2,080 | 2,085 | 2,080 | 2,085 | 400 | 2,085 |
| 2025-01-16 | 2,088 | 2,100 | 2,070 | 2,093 | 1,300 | 2,093 |
| 2025-01-15 | 2,085 | 2,113 | 2,065 | 2,100 | 600 | 2,100 |
| 2025-01-14 | 2,110 | 2,114 | 2,099 | 2,099 | 2,500 | 2,099 |
| 2025-01-10 | 2,145 | 2,145 | 2,120 | 2,120 | 800 | 2,120 |
| 2025-01-09 | - | - | - | 2,145 | - | 2,145 |
| 2025-01-08 | 2,152 | 2,152 | 2,145 | 2,145 | 1,000 | 2,145 |
| 2025-01-07 | 2,170 | 2,175 | 2,168 | 2,168 | 500 | 2,168 |
| 2025-01-06 | 2,143 | 2,195 | 2,143 | 2,170 | 3,800 | 2,170 |
分割・併合履歴 ： [2007-08-01]1株→0.999株 [2007-05-02]1株→1.002株 [1991-09-25]1株→1.3株