2923 サトウ食品(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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 7,080 | 7,110 | 6,940 | 6,950 | 1,600 | 6,950 |
| 2025-04-03 | 7,250 | 7,250 | 6,940 | 7,180 | 2,400 | 7,180 |
| 2025-04-02 | 7,390 | 7,440 | 7,310 | 7,320 | 1,300 | 7,320 |
| 2025-04-01 | 7,360 | 7,400 | 7,300 | 7,390 | 600 | 7,390 |
| 2025-03-31 | 7,350 | 7,480 | 7,230 | 7,370 | 1,400 | 7,370 |
| 2025-03-28 | 7,380 | 7,400 | 7,300 | 7,400 | 1,500 | 7,400 |
| 2025-03-27 | 7,350 | 7,390 | 7,270 | 7,380 | 1,400 | 7,380 |
| 2025-03-26 | 7,450 | 7,450 | 7,290 | 7,310 | 1,500 | 7,310 |
| 2025-03-25 | 7,650 | 7,660 | 7,210 | 7,450 | 9,400 | 7,450 |
| 2025-03-24 | 7,400 | 7,400 | 7,200 | 7,200 | 2,400 | 7,200 |
| 2025-03-21 | 7,420 | 7,440 | 7,120 | 7,400 | 14,500 | 7,400 |
| 2025-03-19 | 7,850 | 7,850 | 7,850 | 7,850 | 7,400 | 7,850 |
| 2025-03-18 | 6,800 | 6,850 | 6,800 | 6,850 | 600 | 6,850 |
| 2025-03-17 | 6,690 | 6,780 | 6,690 | 6,740 | 1,700 | 6,740 |
| 2025-03-14 | 6,640 | 6,690 | 6,640 | 6,690 | 300 | 6,690 |
| 2025-03-13 | 6,610 | 6,660 | 6,570 | 6,640 | 1,300 | 6,640 |
| 2025-03-12 | 6,550 | 6,650 | 6,550 | 6,640 | 300 | 6,640 |
| 2025-03-11 | 6,530 | 6,620 | 6,500 | 6,580 | 2,500 | 6,580 |
| 2025-03-10 | 6,690 | 6,690 | 6,550 | 6,650 | 3,100 | 6,650 |
| 2025-03-07 | 6,550 | 6,700 | 6,550 | 6,620 | 4,200 | 6,620 |
| 2025-03-06 | 6,700 | 6,700 | 6,560 | 6,560 | 1,500 | 6,560 |
| 2025-03-05 | 6,670 | 6,700 | 6,670 | 6,700 | 800 | 6,700 |
| 2025-03-04 | 6,690 | 6,690 | 6,690 | 6,690 | 100 | 6,690 |
| 2025-03-03 | 6,600 | 6,670 | 6,600 | 6,670 | 1,600 | 6,670 |
| 2025-02-28 | 6,760 | 6,760 | 6,600 | 6,600 | 3,700 | 6,600 |
| 2025-02-27 | 6,880 | 6,880 | 6,780 | 6,780 | 1,700 | 6,780 |
| 2025-02-26 | 6,860 | 6,880 | 6,850 | 6,880 | 500 | 6,880 |
| 2025-02-25 | 6,910 | 6,910 | 6,880 | 6,880 | 600 | 6,880 |
| 2025-02-21 | 7,000 | 7,000 | 6,900 | 6,910 | 700 | 6,910 |
| 2025-02-20 | 7,000 | 7,000 | 7,000 | 7,000 | 100 | 7,000 |
| 2025-02-19 | 7,060 | 7,080 | 7,010 | 7,010 | 900 | 7,010 |
| 2025-02-18 | 6,940 | 7,040 | 6,940 | 7,040 | 900 | 7,040 |
| 2025-02-17 | 6,890 | 6,960 | 6,870 | 6,940 | 1,300 | 6,940 |
| 2025-02-14 | 6,870 | 6,870 | 6,870 | 6,870 | 100 | 6,870 |
| 2025-02-13 | 6,840 | 6,860 | 6,820 | 6,840 | 600 | 6,840 |
| 2025-02-12 | 6,840 | 6,840 | 6,830 | 6,830 | 700 | 6,830 |
| 2025-02-10 | 6,850 | 6,910 | 6,810 | 6,810 | 1,600 | 6,810 |
| 2025-02-07 | 6,870 | 6,890 | 6,810 | 6,890 | 1,000 | 6,890 |
| 2025-02-06 | 6,900 | 6,910 | 6,820 | 6,880 | 1,800 | 6,880 |
| 2025-02-05 | 7,030 | 7,090 | 6,890 | 6,890 | 2,900 | 6,890 |
| 2025-02-04 | - | - | - | 7,140 | - | 7,140 |
| 2025-02-03 | 7,050 | 7,140 | 7,000 | 7,140 | 1,500 | 7,140 |
| 2025-01-31 | 7,100 | 7,100 | 7,100 | 7,100 | 100 | 7,100 |
| 2025-01-30 | 7,060 | 7,090 | 7,010 | 7,010 | 1,200 | 7,010 |
| 2025-01-29 | 7,120 | 7,140 | 7,120 | 7,140 | 200 | 7,140 |
| 2025-01-28 | 7,120 | 7,120 | 7,120 | 7,120 | 200 | 7,120 |
| 2025-01-27 | 7,070 | 7,150 | 7,070 | 7,150 | 400 | 7,150 |
| 2025-01-24 | - | - | - | 7,060 | - | 7,060 |
| 2025-01-23 | 7,100 | 7,100 | 7,050 | 7,060 | 600 | 7,060 |
| 2025-01-22 | 7,180 | 7,190 | 7,010 | 7,190 | 700 | 7,190 |
| 2025-01-21 | 6,980 | 7,100 | 6,980 | 7,100 | 1,200 | 7,100 |
| 2025-01-20 | 6,870 | 7,100 | 6,870 | 7,090 | 1,400 | 7,090 |
| 2025-01-17 | 6,990 | 7,090 | 6,990 | 7,000 | 1,100 | 7,000 |
| 2025-01-16 | - | - | - | 6,990 | - | 6,990 |
| 2025-01-15 | 6,960 | 7,060 | 6,860 | 6,990 | 2,600 | 6,990 |
| 2025-01-14 | 7,010 | 7,010 | 6,840 | 6,960 | 5,200 | 6,960 |
| 2025-01-10 | 7,020 | 7,100 | 7,020 | 7,090 | 600 | 7,090 |
| 2025-01-09 | 7,070 | 7,100 | 7,030 | 7,100 | 700 | 7,100 |
| 2025-01-08 | 7,140 | 7,140 | 7,070 | 7,100 | 1,100 | 7,100 |
| 2025-01-07 | 7,180 | 7,180 | 7,100 | 7,130 | 900 | 7,130 |
| 2025-01-06 | 7,110 | 7,120 | 7,060 | 7,100 | 700 | 7,100 |
分割・併合履歴 ： [2017-04-26]1株→1.05株