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
2025-02-126,8406,8406,8306,8307006,830
2025-02-106,8506,9106,8106,8101,6006,810
2025-02-076,8706,8906,8106,8901,0006,890
2025-02-066,9006,9106,8206,8801,8006,880
2025-02-057,0307,0906,8906,8902,9006,890
2025-02-04---7,140-7,140
2025-02-037,0507,1407,0007,1401,5007,140
2025-01-317,1007,1007,1007,1001007,100
2025-01-307,0607,0907,0107,0101,2007,010
2025-01-297,1207,1407,1207,1402007,140
2025-01-287,1207,1207,1207,1202007,120
2025-01-277,0707,1507,0707,1504007,150
2025-01-24---7,060-7,060
2025-01-237,1007,1007,0507,0606007,060
2025-01-227,1807,1907,0107,1907007,190
2025-01-216,9807,1006,9807,1001,2007,100
2025-01-206,8707,1006,8707,0901,4007,090
2025-01-176,9907,0906,9907,0001,1007,000
2025-01-16---6,990-6,990
2025-01-156,9607,0606,8606,9902,6006,990
2025-01-147,0107,0106,8406,9605,2006,960
2025-01-107,0207,1007,0207,0906007,090
2025-01-097,0707,1007,0307,1007007,100
2025-01-087,1407,1407,0707,1001,1007,100
2025-01-077,1807,1807,1007,1309007,130
2025-01-067,1107,1207,0607,1007007,100

分割・併合履歴 : [2017-04-26]1株→1.05株