2923 サトウ食品(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-244,3454,3504,3054,3301,0004,330
2020-11-204,3454,3454,3454,3453004,345
2020-11-194,2804,2804,2754,2752004,275
2020-11-184,3454,3454,2854,2951,2004,295
2020-11-174,3254,3704,2554,3455,4004,345
2020-11-164,3204,3604,3004,3252,4004,325
2020-11-134,2704,2954,2704,2956004,295
2020-11-124,2804,3354,2804,2809004,280
2020-11-114,2604,3554,2304,2851,6004,285
2020-11-104,3004,3004,2454,2606004,260
2020-11-094,2704,3154,2054,2453,3004,245
2020-11-064,3454,3454,2304,2701,6004,270
2020-11-054,1454,4804,1254,3402,0004,340
2020-11-044,2154,2604,1904,2001,2004,200
2020-11-024,3154,3204,1354,2152,5004,215
2020-10-304,4304,4304,3104,3151,7004,315
2020-10-294,2854,5054,2554,43515,8004,435
2020-10-285,1505,1504,6354,7059,8004,705
2020-10-274,6354,6854,6254,6354,8004,635
2020-10-264,7404,8854,5954,7057,9004,705
2020-10-234,9305,0104,7954,8006,5004,800
2020-10-224,9905,0004,8304,9306,4004,930
2020-10-214,8304,9304,8304,9304,6004,930
2020-10-204,8004,8804,7654,83011,0004,830
2020-10-194,6504,7804,6454,7455,3004,745
2020-10-164,5505,2504,5504,6408,9004,640
2020-10-154,4454,5804,4454,5503,8004,550
2020-10-144,4204,4504,4154,4452,8004,445
2020-10-134,4454,4454,3804,3906,7004,390
2020-10-124,4004,4504,3254,4157,3004,415
2020-10-094,3754,3854,3704,3801,6004,380
2020-10-084,3454,3704,3454,3502,1004,350
2020-10-074,3054,3554,3054,3501,8004,350
2020-10-064,3204,3304,2704,3054,9004,305
2020-10-054,3454,3754,3204,3301,3004,330
2020-10-024,3504,3704,3154,3453,3004,345
2020-09-304,3704,3704,3204,3402,4004,340
2020-09-294,2854,3704,2854,3703,2004,370
2020-09-284,3004,3404,2904,2902,2004,290
2020-09-254,3704,3754,2504,2802,1004,280
2020-09-244,2804,3704,2504,2501,9004,250
2020-09-234,3154,3204,0704,2403,2004,240
2020-09-184,2604,3304,2404,2651,6004,265
2020-09-174,3454,3754,2504,2703,7004,270
2020-09-164,1804,3704,1804,3353,2004,335
2020-09-154,1654,2104,1604,1703,6004,170
2020-09-144,1804,1954,1604,1651,9004,165
2020-09-114,0554,1404,0554,1405,1004,140
2020-09-104,0554,0554,0454,0452004,045
2020-09-094,0604,0604,0354,0351,8004,035
2020-09-084,0604,1004,0154,0852,5004,085
2020-09-074,0504,0503,9504,0401,6004,040
2020-09-044,0004,0553,9854,0453,1004,045
2020-09-034,1004,1004,0054,0202,6004,020
2020-09-023,9954,1003,9804,0604,5004,060
2020-09-013,9603,9603,9353,9501,2003,950
2020-08-313,9653,9653,9053,9051,1003,905
2020-08-283,9603,9603,9103,9102,3003,910
2020-08-273,9854,0003,9804,0006004,000
2020-08-263,9303,9853,9253,9854,1003,985
2020-08-253,9103,9253,9103,9257003,925
2020-08-243,8953,9103,8953,9103003,910
2020-08-213,8553,8553,8553,8553003,855
2020-08-203,8503,8603,8503,8554003,855
2020-08-193,8403,8403,8403,8401003,840
2020-08-183,8553,8553,8153,8302,5003,830
2020-08-173,8353,8603,8353,8552,2003,855
2020-08-143,8303,8303,8003,8301,7003,830
2020-08-133,8003,8253,8003,8153003,815
2020-08-123,8653,8653,7803,7801,5003,780
2020-08-113,8553,8553,8003,8309003,830
2020-08-073,7553,7853,6853,7851,7003,785
2020-08-063,8603,8603,7403,8101,7003,810
2020-08-053,8453,8603,8453,8602003,860
2020-08-043,8503,8903,8503,8905003,890
2020-08-033,9003,9003,8853,8856003,885
2020-07-313,8503,9003,8403,8858003,885
2020-07-303,9153,9503,8703,9405003,940
2020-07-293,9353,9353,9103,9102003,910
2020-07-283,9303,9353,9303,9353003,935
2020-07-273,9403,9403,9053,9059003,905
2020-07-223,9153,9303,9103,9301,3003,930
2020-07-213,9103,9103,9103,9108003,910
2020-07-203,8703,8803,8703,8801,0003,880
2020-07-173,8603,8703,8603,8703003,870
2020-07-163,8003,8503,8003,8508003,850
2020-07-153,8503,8603,8003,8002,6003,800
2020-07-143,8253,8253,8253,8252003,825
2020-07-133,8603,8603,8603,8602003,860
2020-07-103,8703,8703,8703,8701003,870
2020-07-093,8003,8453,8003,8009003,800
2020-07-083,8303,8403,8003,8008003,800
2020-07-073,8303,8303,8303,8304003,830
2020-07-063,8753,8753,8103,8301,3003,830
2020-07-03---3,855-3,855
2020-07-023,8853,8853,8553,8553003,855
2020-07-013,9103,9153,8553,8551,1003,855
2020-06-30---3,905-3,905
2020-06-293,8853,9053,8303,9052,1003,905
2020-06-263,8853,8953,8853,8858003,885
2020-06-253,8503,9403,8503,9404,4003,940
2020-06-243,9053,9053,9053,9051003,905
2020-06-23---3,885-3,885
2020-06-223,8653,9053,8653,8851,5003,885
2020-06-193,8503,8653,8503,8653003,865
2020-06-183,8103,8103,8103,8109003,810
2020-06-173,7753,7803,7603,7701,4003,770
2020-06-163,7353,7603,7353,7501,7003,750
2020-06-153,7303,7503,7103,7158003,715
2020-06-123,7053,7203,5903,7002,7003,700
2020-06-113,9103,9103,7853,7905,1003,790
2020-06-103,9203,9703,8403,8403,5003,840
2020-06-093,8853,9103,8153,9101,9003,910
2020-06-083,8653,8903,8653,8901,2003,890
2020-06-053,8303,8303,8053,8054003,805
2020-06-043,8053,8303,7853,8306003,830
2020-06-033,8603,8803,8103,8101,1003,810
2020-06-023,8403,8653,8403,8658003,865
2020-06-013,7703,8103,7703,8104003,810
2020-05-293,8003,8003,7503,7503003,750
2020-05-283,7703,7703,7553,7553003,755
2020-05-273,7703,7703,7703,7701003,770
2020-05-263,8303,8303,7403,7559003,755
2020-05-253,8203,8203,8153,8158003,815
2020-05-223,8653,8653,8203,8205003,820
2020-05-21---3,875-3,875
2020-05-203,8753,8753,8753,8751003,875
2020-05-19---3,860-3,860
2020-05-183,8603,8603,8553,8604003,860
2020-05-153,9203,9353,8803,8801,2003,880
2020-05-14---3,920-3,920
2020-05-13---3,920-3,920
2020-05-123,8753,9403,8653,9206003,920
2020-05-113,9553,9603,8603,9252,5003,925
2020-05-083,9503,9503,8853,9451,6003,945
2020-05-073,9003,9453,8553,9452,1003,945
2020-05-013,8553,9003,8003,9002,7003,900
2020-04-303,8403,8853,7853,8503,4003,850
2020-04-283,9203,9703,8953,8954,5003,895
2020-04-273,8903,9403,8503,9203,2003,920
2020-04-243,7503,9003,7503,8904,5003,890
2020-04-233,8103,8103,8103,8101,1003,810
2020-04-223,7603,8003,7603,8002,1003,800
2020-04-213,7503,7603,7303,7401,5003,740
2020-04-203,6403,7203,6403,7101,9003,710
2020-04-173,6303,6453,5753,6409003,640
2020-04-163,5503,6003,5503,6005003,600
2020-04-153,5753,5903,5753,5851,7003,585
2020-04-143,5803,5853,5303,5756003,575
2020-04-133,5303,5303,5303,5304003,530
2020-04-103,5903,6003,4303,5601,6003,560
2020-04-093,5203,5203,5203,5202003,520
2020-04-083,3953,4503,3953,4506003,450
2020-04-073,4203,4203,3803,3807003,380
2020-04-063,4103,4503,3303,3501,0003,350
2020-04-033,3203,3403,3203,3403003,340
2020-04-023,3403,4203,3403,3509003,350
2020-04-013,4303,5053,3653,4808003,480
2020-03-313,6403,6403,5703,5704003,570
2020-03-303,6653,6653,5703,5709003,570
2020-03-273,5903,6403,5903,5901,5003,590
2020-03-263,5303,5803,5303,5805003,580
2020-03-253,5303,5653,4703,5301,1003,530
2020-03-243,4603,4603,4603,4602003,460
2020-03-233,2503,3203,2503,3205003,320
2020-03-193,2553,2553,2403,2402003,240
2020-03-183,2153,4403,1603,2309003,230
2020-03-173,0853,1453,0853,1451,0003,145
2020-03-163,0853,0853,0853,0852003,085
2020-03-133,0053,1002,9612,9611,8002,961
2020-03-123,1303,2003,1303,1503003,150
2020-03-113,1703,2303,1153,1901,6003,190
2020-03-102,8413,1152,7003,1002,3003,100
2020-03-093,3003,3003,0003,0002,6003,000
2020-03-063,6453,6453,4003,4002,9003,400
2020-03-053,5853,7003,5853,6801,4003,680
2020-03-043,5603,6603,5603,6451,5003,645
2020-03-033,7903,7903,5253,5703,7003,570
2020-03-023,6003,6903,6003,6509003,650
2020-02-283,6703,6703,5553,5551,6003,555
2020-02-27---3,665-3,665
2020-02-263,5403,6653,5403,6652,9003,665
2020-02-253,7453,7453,6703,6703,3003,670
2020-02-213,7753,7753,7303,7706003,770
2020-02-203,7753,7753,7503,7754003,775
2020-02-193,7703,7753,7703,7752003,775
2020-02-183,7853,7853,7503,7503003,750
2020-02-173,7703,7853,7703,7851,1003,785
2020-02-143,8003,8003,7353,7702,9003,770
2020-02-133,8003,8003,7903,7902003,790
2020-02-123,8053,8053,7603,7804003,780
2020-02-103,8203,8303,7553,7551,4003,755
2020-02-073,8303,8303,7553,8101,2003,810
2020-02-063,7903,8353,7653,8002,3003,800
2020-02-053,7653,7803,7603,7601,1003,760
2020-02-043,7603,7603,7403,7601,0003,760
2020-02-033,7503,7603,7103,7605003,760
2020-01-313,6603,7503,6603,7502003,750
2020-01-303,7453,7453,6303,6601,1003,660
2020-01-293,7453,7453,7453,7452003,745
2020-01-283,7203,7403,7203,7351,0003,735
2020-01-273,7553,7553,7203,7206003,720
2020-01-243,7503,7503,7303,7357003,735
2020-01-233,7403,7503,7403,7507003,750
2020-01-223,7353,7403,7253,7405003,740
2020-01-213,7353,7353,7003,7251,0003,725
2020-01-203,7103,7353,7103,7257003,725
2020-01-173,7453,7453,7103,7105003,710
2020-01-163,7303,7453,7053,7454003,745
2020-01-153,7203,7303,7203,7301,6003,730
2020-01-143,6553,7653,6553,7202,5003,720
2020-01-103,6603,6703,6303,6559003,655
2020-01-093,6603,6603,6303,6603003,660
2020-01-083,6603,6603,6203,6206003,620
2020-01-073,6653,6653,6603,6604003,660
2020-01-063,6503,6703,6503,6655003,665

分割・併合履歴 : [2017-04-26]1株→1.05株