2923 サトウ食品(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-05-176,5506,6006,4306,4602,0006,460
2024-05-166,5706,6006,5706,5701,5006,570
2024-05-156,5306,5606,5306,5607006,560
2024-05-146,5106,5106,5106,5105006,510
2024-05-136,4006,4906,4006,4707006,470
2024-05-106,4106,4706,4006,4406006,440
2024-05-096,4006,4306,4006,4001,0006,400
2024-05-086,4006,4006,4006,4002006,400
2024-05-076,3806,4006,3706,4007006,400
2024-05-026,4006,4006,3206,3205006,320
2024-05-016,3506,4006,3506,4002006,400
2024-04-306,4106,4106,3506,3509006,350
2024-04-266,4106,4706,4006,4102,6006,410
2024-04-256,5706,5906,5506,5501,4006,550
2024-04-246,5406,5906,5406,5407006,540
2024-04-236,5706,5906,5006,5401,1006,540
2024-04-226,5906,6006,4806,5701,2006,570
2024-04-196,5606,6006,5106,6002,2006,600
2024-04-186,5906,5906,5906,5903006,590
2024-04-176,6006,6206,5906,5902,1006,590
2024-04-166,5706,6606,5606,6001,0006,600
2024-04-156,5906,6406,5906,5901,8006,590
2024-04-126,5706,5906,5306,5901,4006,590
2024-04-116,5506,5706,5506,5704006,570
2024-04-106,4206,5806,3806,5504,0006,550
2024-04-096,3306,3806,3306,3805006,380
2024-04-086,3506,3506,3506,3501006,350
2024-04-056,2506,3606,2506,3605006,360
2024-04-046,2306,3506,2206,3502,7006,350
2024-04-036,2306,2806,1606,2501,9006,250
2024-04-026,2506,2506,2006,2009006,200
2024-04-016,2606,2606,2006,2206006,220
2024-03-296,2606,2806,2006,2301,9006,230
2024-03-286,2406,2506,2006,2405006,240
2024-03-276,2606,2606,1706,2007006,200
2024-03-266,2006,2006,2006,2006006,200
2024-03-256,2706,2706,1806,2702,4006,270
2024-03-226,1306,3006,1106,2803,4006,280
2024-03-216,1406,1906,1306,1402,3006,140
2024-03-196,2306,2306,1406,1401,8006,140
2024-03-186,2606,2606,1306,1303,8006,130
2024-03-156,5606,5606,2106,2605,9006,260
2024-03-146,4506,6706,2106,5905,6006,590
2024-03-136,2706,4106,2706,4102,2006,410
2024-03-126,2206,2806,1806,2709006,270
2024-03-116,1406,3006,1406,2101,7006,210
2024-03-086,1106,1406,1006,1405006,140
2024-03-076,1206,1906,1106,1706006,170
2024-03-066,1306,2006,1306,2006006,200
2024-03-056,1006,2806,1006,2305006,230
2024-03-046,0606,1006,0506,1001,8006,100
2024-03-016,1606,1606,0706,0705006,070
2024-02-296,0906,1606,0906,1606006,160
2024-02-286,1006,1006,1006,1006006,100
2024-02-276,2006,2006,0706,1201,2006,120
2024-02-266,2706,3006,2006,2001,5006,200
2024-02-226,3506,3506,2906,2903006,290
2024-02-21---6,360-6,360
2024-02-20---6,360-6,360
2024-02-196,3606,3606,3606,3601006,360
2024-02-166,3606,3606,3606,3602006,360
2024-02-156,3506,4606,3506,3601,5006,360
2024-02-146,3606,3606,2606,3501,1006,350
2024-02-136,3306,3506,3306,3409006,340
2024-02-096,3306,3506,3306,3306006,330
2024-02-086,3406,3806,3306,3308006,330
2024-02-076,4806,4806,4106,4102006,410
2024-02-066,4006,5206,4006,4606006,460
2024-02-056,4706,4706,4506,4504006,450
2024-02-026,4906,4906,3206,3908006,390
2024-02-016,3706,3706,2906,3206006,320
2024-01-316,4606,4606,3106,3709006,370
2024-01-306,3206,3606,3206,3606006,360
2024-01-296,2806,4106,2606,3503,9006,350
2024-01-266,2406,3606,2306,2602,3006,260
2024-01-256,1406,2706,1406,2402,8006,240
2024-01-246,1206,1506,1206,1408006,140
2024-01-236,1506,2006,1506,1505006,150
2024-01-226,1306,1406,0906,1401,3006,140
2024-01-196,0806,1206,0806,1206006,120
2024-01-186,1006,1006,0506,0801,4006,080
2024-01-176,2606,2606,0506,1005,4006,100
2024-01-166,3006,3006,2806,2802006,280
2024-01-156,2606,3906,2006,2702,6006,270
2024-01-126,2406,4006,2406,2601,2006,260
2024-01-116,1506,2506,1506,2401,9006,240
2024-01-106,4006,4006,2106,2501,7006,250
2024-01-096,4306,4306,2506,3401,9006,340
2024-01-056,1706,7006,0706,4405,1006,440
2024-01-046,0006,1305,8806,1205,2006,120

分割・併合履歴 : [2017-04-26]1株→1.05株