株式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 |
|---|---|---|---|---|---|---|
| 2021-04-19 | 4,900 | 4,935 | 4,880 | 4,920 | 1,400 | 4,920 |
| 2021-04-16 | 4,935 | 4,960 | 4,900 | 4,900 | 600 | 4,900 |
| 2021-04-15 | 4,910 | 4,950 | 4,910 | 4,940 | 1,100 | 4,940 |
| 2021-04-14 | 4,910 | 4,910 | 4,885 | 4,910 | 1,400 | 4,910 |
| 2021-04-13 | 4,905 | 4,910 | 4,905 | 4,910 | 200 | 4,910 |
| 2021-04-12 | 4,930 | 4,955 | 4,910 | 4,910 | 2,300 | 4,910 |
| 2021-04-09 | 4,960 | 4,960 | 4,960 | 4,960 | 200 | 4,960 |
| 2021-04-08 | 4,960 | 5,000 | 4,960 | 4,995 | 1,300 | 4,995 |
| 2021-04-07 | 4,985 | 4,985 | 4,960 | 4,960 | 1,000 | 4,960 |
| 2021-04-06 | 4,965 | 4,985 | 4,965 | 4,985 | 300 | 4,985 |
| 2021-04-05 | 4,950 | 4,990 | 4,950 | 4,985 | 800 | 4,985 |
| 2021-04-02 | 4,995 | 4,995 | 4,950 | 4,965 | 1,400 | 4,965 |
| 2021-04-01 | 4,955 | 4,970 | 4,940 | 4,970 | 1,100 | 4,970 |
| 2021-03-31 | 5,000 | 5,000 | 4,940 | 4,940 | 1,900 | 4,940 |
| 2021-03-30 | 4,995 | 5,000 | 4,960 | 4,995 | 1,100 | 4,995 |
| 2021-03-29 | 4,985 | 4,990 | 4,950 | 4,960 | 800 | 4,960 |
| 2021-03-26 | 4,995 | 5,020 | 4,920 | 4,985 | 1,400 | 4,985 |
| 2021-03-25 | 4,950 | 5,000 | 4,940 | 4,995 | 1,000 | 4,995 |
| 2021-03-24 | 4,960 | 5,000 | 4,915 | 4,940 | 3,900 | 4,940 |
| 2021-03-23 | 5,030 | 5,030 | 4,975 | 5,000 | 1,800 | 5,000 |
| 2021-03-22 | 5,030 | 5,060 | 5,000 | 5,040 | 2,000 | 5,040 |
| 2021-03-19 | 5,040 | 5,060 | 4,980 | 5,010 | 1,800 | 5,010 |
| 2021-03-18 | 5,100 | 5,100 | 5,000 | 5,060 | 2,000 | 5,060 |
| 2021-03-17 | 5,020 | 5,030 | 5,020 | 5,030 | 1,300 | 5,030 |
| 2021-03-16 | 5,040 | 5,120 | 5,000 | 5,000 | 1,900 | 5,000 |
| 2021-03-15 | 5,160 | 5,160 | 4,955 | 5,070 | 2,800 | 5,070 |
| 2021-03-12 | 5,220 | 5,220 | 5,000 | 5,100 | 5,200 | 5,100 |
| 2021-03-11 | 5,360 | 5,360 | 5,200 | 5,200 | 4,600 | 5,200 |
| 2021-03-10 | 5,580 | 5,690 | 5,070 | 5,200 | 24,400 | 5,200 |
| 2021-03-09 | 5,360 | 5,490 | 5,300 | 5,480 | 9,400 | 5,480 |
| 2021-03-08 | 5,200 | 5,350 | 5,060 | 5,350 | 6,500 | 5,350 |
| 2021-03-05 | 4,945 | 5,200 | 4,945 | 5,200 | 3,200 | 5,200 |
| 2021-03-04 | 4,970 | 5,000 | 4,970 | 5,000 | 3,400 | 5,000 |
| 2021-03-03 | 4,945 | 4,980 | 4,900 | 4,980 | 1,800 | 4,980 |
| 2021-03-02 | 4,905 | 4,915 | 4,890 | 4,915 | 800 | 4,915 |
| 2021-03-01 | 4,935 | 4,940 | 4,875 | 4,880 | 1,800 | 4,880 |
| 2021-02-26 | 4,880 | 4,935 | 4,835 | 4,835 | 1,600 | 4,835 |
| 2021-02-25 | 4,945 | 4,945 | 4,885 | 4,940 | 1,900 | 4,940 |
| 2021-02-24 | 4,925 | 5,000 | 4,910 | 4,945 | 2,300 | 4,945 |
| 2021-02-22 | 4,815 | 4,920 | 4,815 | 4,910 | 2,500 | 4,910 |
| 2021-02-19 | 4,805 | 4,825 | 4,805 | 4,805 | 800 | 4,805 |
| 2021-02-18 | 4,795 | 4,805 | 4,765 | 4,800 | 600 | 4,800 |
| 2021-02-17 | 4,845 | 4,850 | 4,795 | 4,795 | 2,400 | 4,795 |
| 2021-02-16 | 4,785 | 4,855 | 4,785 | 4,800 | 1,800 | 4,800 |
| 2021-02-15 | 4,700 | 4,850 | 4,700 | 4,765 | 2,100 | 4,765 |
| 2021-02-12 | 4,700 | 4,700 | 4,640 | 4,650 | 1,000 | 4,650 |
| 2021-02-10 | 4,630 | 4,630 | 4,630 | 4,630 | 300 | 4,630 |
| 2021-02-09 | 4,750 | 4,750 | 4,630 | 4,635 | 500 | 4,635 |
| 2021-02-08 | 4,560 | 4,610 | 4,560 | 4,610 | 500 | 4,610 |
| 2021-02-05 | 4,645 | 4,645 | 4,520 | 4,555 | 900 | 4,555 |
| 2021-02-04 | 4,720 | 4,720 | 4,640 | 4,645 | 500 | 4,645 |
| 2021-02-03 | 4,670 | 4,715 | 4,670 | 4,715 | 800 | 4,715 |
| 2021-02-02 | 4,660 | 4,660 | 4,590 | 4,660 | 300 | 4,660 |
| 2021-02-01 | 4,595 | 4,600 | 4,595 | 4,600 | 200 | 4,600 |
| 2021-01-29 | 4,610 | 4,610 | 4,420 | 4,540 | 1,800 | 4,540 |
| 2021-01-28 | 4,600 | 4,600 | 4,545 | 4,600 | 900 | 4,600 |
| 2021-01-27 | 4,605 | 4,680 | 4,600 | 4,600 | 1,700 | 4,600 |
| 2021-01-26 | 4,635 | 4,635 | 4,605 | 4,605 | 200 | 4,605 |
| 2021-01-25 | 4,705 | 4,705 | 4,640 | 4,645 | 800 | 4,645 |
| 2021-01-22 | 4,790 | 4,790 | 4,665 | 4,695 | 1,100 | 4,695 |
| 2021-01-21 | 4,760 | 4,850 | 4,760 | 4,790 | 900 | 4,790 |
| 2021-01-20 | 4,725 | 4,780 | 4,720 | 4,755 | 1,400 | 4,755 |
| 2021-01-19 | 4,705 | 4,705 | 4,685 | 4,700 | 1,100 | 4,700 |
| 2021-01-18 | 4,710 | 4,710 | 4,660 | 4,660 | 500 | 4,660 |
| 2021-01-15 | 4,605 | 4,695 | 4,605 | 4,640 | 2,500 | 4,640 |
| 2021-01-14 | 4,580 | 4,600 | 4,560 | 4,600 | 1,600 | 4,600 |
| 2021-01-13 | 4,550 | 4,585 | 4,515 | 4,585 | 1,200 | 4,585 |
| 2021-01-12 | 4,565 | 4,565 | 4,555 | 4,560 | 500 | 4,560 |
| 2021-01-08 | 4,540 | 4,570 | 4,530 | 4,565 | 2,500 | 4,565 |
| 2021-01-07 | 4,585 | 4,585 | 4,535 | 4,580 | 1,100 | 4,580 |
| 2021-01-06 | 4,505 | 4,535 | 4,465 | 4,530 | 2,700 | 4,530 |
| 2021-01-05 | 4,565 | 4,565 | 4,500 | 4,530 | 600 | 4,530 |
| 2021-01-04 | 4,565 | 4,565 | 4,525 | 4,560 | 600 | 4,560 |
分割・併合履歴 ： [2017-04-26]1株→1.05株
