2923 サトウ食品(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-04-194,9004,9354,8804,9201,4004,920
2021-04-164,9354,9604,9004,9006004,900
2021-04-154,9104,9504,9104,9401,1004,940
2021-04-144,9104,9104,8854,9101,4004,910
2021-04-134,9054,9104,9054,9102004,910
2021-04-124,9304,9554,9104,9102,3004,910
2021-04-094,9604,9604,9604,9602004,960
2021-04-084,9605,0004,9604,9951,3004,995
2021-04-074,9854,9854,9604,9601,0004,960
2021-04-064,9654,9854,9654,9853004,985
2021-04-054,9504,9904,9504,9858004,985
2021-04-024,9954,9954,9504,9651,4004,965
2021-04-014,9554,9704,9404,9701,1004,970
2021-03-315,0005,0004,9404,9401,9004,940
2021-03-304,9955,0004,9604,9951,1004,995
2021-03-294,9854,9904,9504,9608004,960
2021-03-264,9955,0204,9204,9851,4004,985
2021-03-254,9505,0004,9404,9951,0004,995
2021-03-244,9605,0004,9154,9403,9004,940
2021-03-235,0305,0304,9755,0001,8005,000
2021-03-225,0305,0605,0005,0402,0005,040
2021-03-195,0405,0604,9805,0101,8005,010
2021-03-185,1005,1005,0005,0602,0005,060
2021-03-175,0205,0305,0205,0301,3005,030
2021-03-165,0405,1205,0005,0001,9005,000
2021-03-155,1605,1604,9555,0702,8005,070
2021-03-125,2205,2205,0005,1005,2005,100
2021-03-115,3605,3605,2005,2004,6005,200
2021-03-105,5805,6905,0705,20024,4005,200
2021-03-095,3605,4905,3005,4809,4005,480
2021-03-085,2005,3505,0605,3506,5005,350
2021-03-054,9455,2004,9455,2003,2005,200
2021-03-044,9705,0004,9705,0003,4005,000
2021-03-034,9454,9804,9004,9801,8004,980
2021-03-024,9054,9154,8904,9158004,915
2021-03-014,9354,9404,8754,8801,8004,880
2021-02-264,8804,9354,8354,8351,6004,835
2021-02-254,9454,9454,8854,9401,9004,940
2021-02-244,9255,0004,9104,9452,3004,945
2021-02-224,8154,9204,8154,9102,5004,910
2021-02-194,8054,8254,8054,8058004,805
2021-02-184,7954,8054,7654,8006004,800
2021-02-174,8454,8504,7954,7952,4004,795
2021-02-164,7854,8554,7854,8001,8004,800
2021-02-154,7004,8504,7004,7652,1004,765
2021-02-124,7004,7004,6404,6501,0004,650
2021-02-104,6304,6304,6304,6303004,630
2021-02-094,7504,7504,6304,6355004,635
2021-02-084,5604,6104,5604,6105004,610
2021-02-054,6454,6454,5204,5559004,555
2021-02-044,7204,7204,6404,6455004,645
2021-02-034,6704,7154,6704,7158004,715
2021-02-024,6604,6604,5904,6603004,660
2021-02-014,5954,6004,5954,6002004,600
2021-01-294,6104,6104,4204,5401,8004,540
2021-01-284,6004,6004,5454,6009004,600
2021-01-274,6054,6804,6004,6001,7004,600
2021-01-264,6354,6354,6054,6052004,605
2021-01-254,7054,7054,6404,6458004,645
2021-01-224,7904,7904,6654,6951,1004,695
2021-01-214,7604,8504,7604,7909004,790
2021-01-204,7254,7804,7204,7551,4004,755
2021-01-194,7054,7054,6854,7001,1004,700
2021-01-184,7104,7104,6604,6605004,660
2021-01-154,6054,6954,6054,6402,5004,640
2021-01-144,5804,6004,5604,6001,6004,600
2021-01-134,5504,5854,5154,5851,2004,585
2021-01-124,5654,5654,5554,5605004,560
2021-01-084,5404,5704,5304,5652,5004,565
2021-01-074,5854,5854,5354,5801,1004,580
2021-01-064,5054,5354,4654,5302,7004,530
2021-01-054,5654,5654,5004,5306004,530
2021-01-044,5654,5654,5254,5606004,560

分割・併合履歴 : [2017-04-26]1株→1.05株