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 |
|---|---|---|---|---|---|---|
| 2025-07-03 | 7,150 | 7,150 | 7,150 | 7,150 | 100 | 7,150 |
| 2025-07-02 | 7,140 | 7,190 | 7,100 | 7,160 | 1,800 | 7,160 |
| 2025-07-01 | 6,960 | 7,120 | 6,960 | 7,120 | 800 | 7,120 |
| 2025-06-30 | 7,010 | 7,080 | 6,800 | 7,000 | 5,600 | 7,000 |
| 2025-06-27 | 7,130 | 7,160 | 7,090 | 7,090 | 1,700 | 7,090 |
| 2025-06-26 | 7,170 | 7,190 | 7,020 | 7,100 | 5,100 | 7,100 |
| 2025-06-25 | 7,140 | 7,250 | 7,140 | 7,140 | 1,500 | 7,140 |
| 2025-06-24 | 7,210 | 7,360 | 7,140 | 7,260 | 1,300 | 7,260 |
| 2025-06-23 | 7,300 | 7,330 | 7,170 | 7,210 | 4,100 | 7,210 |
| 2025-06-20 | 7,450 | 7,450 | 7,340 | 7,340 | 1,300 | 7,340 |
| 2025-06-19 | 7,420 | 7,420 | 7,400 | 7,400 | 500 | 7,400 |
| 2025-06-18 | 7,430 | 7,440 | 7,430 | 7,440 | 200 | 7,440 |
| 2025-06-17 | 7,480 | 7,480 | 7,430 | 7,480 | 1,900 | 7,480 |
| 2025-06-16 | 7,440 | 7,480 | 7,440 | 7,460 | 600 | 7,460 |
| 2025-06-13 | 7,580 | 7,580 | 7,440 | 7,440 | 500 | 7,440 |
| 2025-06-12 | 7,640 | 7,640 | 7,380 | 7,490 | 4,100 | 7,490 |
| 2025-06-11 | 7,740 | 7,740 | 7,550 | 7,670 | 3,700 | 7,670 |
| 2025-06-10 | 7,760 | 7,760 | 7,630 | 7,680 | 1,900 | 7,680 |
| 2025-06-09 | 7,710 | 7,740 | 7,710 | 7,740 | 400 | 7,740 |
| 2025-06-06 | 7,790 | 7,790 | 7,630 | 7,710 | 1,000 | 7,710 |
| 2025-06-05 | 7,700 | 7,770 | 7,700 | 7,770 | 1,000 | 7,770 |
| 2025-06-04 | 7,740 | 7,750 | 7,700 | 7,750 | 800 | 7,750 |
| 2025-06-03 | 7,740 | 7,750 | 7,620 | 7,740 | 2,100 | 7,740 |
| 2025-06-02 | 7,500 | 7,650 | 7,500 | 7,650 | 1,600 | 7,650 |
| 2025-05-30 | 7,420 | 7,480 | 7,420 | 7,480 | 500 | 7,480 |
| 2025-05-29 | 7,490 | 7,490 | 7,390 | 7,480 | 400 | 7,480 |
| 2025-05-28 | 7,380 | 7,410 | 7,380 | 7,410 | 700 | 7,410 |
| 2025-05-27 | 7,500 | 7,500 | 7,420 | 7,420 | 400 | 7,420 |
| 2025-05-26 | 7,410 | 7,490 | 7,410 | 7,490 | 900 | 7,490 |
| 2025-05-23 | 7,410 | 7,410 | 7,410 | 7,410 | 200 | 7,410 |
| 2025-05-22 | 7,450 | 7,500 | 7,420 | 7,460 | 700 | 7,460 |
| 2025-05-21 | 7,470 | 7,470 | 7,420 | 7,460 | 1,500 | 7,460 |
| 2025-05-20 | 7,500 | 7,500 | 7,500 | 7,500 | 200 | 7,500 |
| 2025-05-19 | 7,440 | 7,470 | 7,440 | 7,460 | 800 | 7,460 |
| 2025-05-16 | 7,600 | 7,600 | 7,450 | 7,450 | 1,200 | 7,450 |
| 2025-05-15 | 7,360 | 7,580 | 7,360 | 7,580 | 2,000 | 7,580 |
| 2025-05-14 | 7,340 | 7,420 | 7,340 | 7,350 | 700 | 7,350 |
| 2025-05-13 | 7,420 | 7,420 | 7,350 | 7,350 | 900 | 7,350 |
| 2025-05-12 | 7,260 | 7,400 | 7,240 | 7,400 | 900 | 7,400 |
| 2025-05-09 | 7,270 | 7,270 | 7,230 | 7,260 | 700 | 7,260 |
| 2025-05-08 | 7,450 | 7,450 | 7,260 | 7,260 | 500 | 7,260 |
| 2025-05-07 | 7,240 | 7,300 | 7,220 | 7,300 | 500 | 7,300 |
| 2025-05-02 | 7,300 | 7,490 | 7,190 | 7,240 | 5,000 | 7,240 |
| 2025-05-01 | 7,370 | 7,370 | 7,280 | 7,330 | 900 | 7,330 |
| 2025-04-30 | 7,530 | 7,530 | 7,250 | 7,370 | 4,000 | 7,370 |
| 2025-04-28 | 7,650 | 7,660 | 7,560 | 7,590 | 1,500 | 7,590 |
| 2025-04-25 | 7,720 | 7,720 | 7,700 | 7,700 | 900 | 7,700 |
| 2025-04-24 | 7,780 | 7,780 | 7,720 | 7,720 | 400 | 7,720 |
| 2025-04-23 | 7,780 | 7,780 | 7,780 | 7,780 | 100 | 7,780 |
| 2025-04-22 | 7,820 | 7,830 | 7,760 | 7,760 | 700 | 7,760 |
| 2025-04-21 | 7,740 | 7,840 | 7,740 | 7,800 | 1,100 | 7,800 |
| 2025-04-18 | 7,630 | 7,780 | 7,630 | 7,780 | 200 | 7,780 |
| 2025-04-17 | 7,720 | 7,750 | 7,630 | 7,630 | 1,200 | 7,630 |
| 2025-04-16 | 7,870 | 7,890 | 7,700 | 7,830 | 1,800 | 7,830 |
| 2025-04-15 | 7,690 | 7,950 | 7,610 | 7,870 | 6,800 | 7,870 |
| 2025-04-14 | 7,480 | 7,790 | 7,420 | 7,700 | 6,000 | 7,700 |
| 2025-04-11 | 7,260 | 7,450 | 7,230 | 7,450 | 1,900 | 7,450 |
| 2025-04-10 | 7,480 | 7,480 | 7,240 | 7,350 | 3,600 | 7,350 |
| 2025-04-09 | 6,770 | 7,180 | 6,710 | 7,180 | 5,700 | 7,180 |
| 2025-04-08 | 6,740 | 6,900 | 6,680 | 6,770 | 3,900 | 6,770 |
| 2025-04-07 | 6,950 | 6,950 | 6,700 | 6,700 | 2,200 | 6,700 |
| 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