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
2024-10-038,2208,2608,1008,1408008,140
2024-10-028,2608,3008,0708,0702,4008,070
2024-10-018,1908,3608,1908,2501,9008,250
2024-09-307,9808,2807,9808,1906,3008,190
2024-09-277,8308,2407,8308,2406,1008,240
2024-09-267,8307,9707,8007,9702,1007,970
2024-09-257,8907,9207,8407,9001,8007,900
2024-09-247,9107,9607,8507,8902,0007,890
2024-09-207,9307,9307,8607,8901,2007,890
2024-09-197,7507,8307,7507,8009007,800
2024-09-187,7407,8507,7307,7301,6007,730
2024-09-177,8507,8507,7207,7201,9007,720
2024-09-137,7107,7707,6107,7002,0007,700
2024-09-127,6507,7007,6007,6902,6007,690
2024-09-118,0008,0407,6107,61027,9007,610
2024-09-108,7008,7908,3008,54013,0008,540
2024-09-097,9308,9007,9008,56024,1008,560
2024-09-068,0908,0907,8908,0106,2008,010
2024-09-058,1008,1407,9508,1406,7008,140
2024-09-047,8708,0507,8608,0506,3008,050
2024-09-038,2008,2007,8607,99016,7007,990
2024-09-027,8407,8407,6907,7604,6007,760
2024-08-307,5807,6907,4007,6902,0007,690
2024-08-297,5807,5807,3507,5003,4007,500
2024-08-287,8607,8607,5707,5803,6007,580
2024-08-278,0108,0107,6007,6304,8007,630
2024-08-268,2008,2008,0008,0103,8008,010
2024-08-237,6608,0007,6608,0003,5008,000
2024-08-228,1008,1007,6107,6306,1007,630
2024-08-218,0008,2907,5807,92015,8007,920
2024-08-207,3307,8507,3307,7005,8007,700
2024-08-197,3907,3907,2007,3301,2007,330
2024-08-167,4207,4207,3407,3403,0007,340
2024-08-157,2807,4007,2807,4002,2007,400
2024-08-147,2207,2807,2007,2801,1007,280
2024-08-137,1707,2807,1707,2101,2007,210
2024-08-097,1507,2707,1507,1702,0007,170
2024-08-086,8007,0006,8007,0001,5007,000
2024-08-076,6306,8806,6306,8001,8006,800
2024-08-066,4006,6006,1606,5304,0006,530
2024-08-056,2106,4506,1406,1403,8006,140
2024-08-027,1307,2006,6106,6105,2006,610
2024-08-017,4207,4207,3107,3109007,310
2024-07-317,4307,4307,3807,4009007,400
2024-07-307,3607,4707,3607,4301,3007,430
2024-07-297,2307,3407,2007,3402,2007,340
2024-07-267,2007,2007,1407,2001,4007,200
2024-07-257,1007,2007,0907,1601,9007,160
2024-07-247,1907,1907,0907,0907007,090
2024-07-237,2007,2107,1807,2101,1007,210
2024-07-227,2107,2107,1007,1302,2007,130
2024-07-197,1007,1307,1007,1304007,130
2024-07-187,1007,1207,1007,1001,1007,100
2024-07-177,0707,1007,0707,1002007,100
2024-07-167,0407,0707,0407,0501,3007,050
2024-07-127,0207,0407,0207,0405007,040
2024-07-117,0607,0607,0307,0309007,030
2024-07-107,0407,1307,0007,0701,9007,070
2024-07-097,0407,0606,9807,0204007,020
2024-07-087,0807,0807,0607,0605007,060
2024-07-057,0907,0907,0807,0803007,080
2024-07-047,1107,1607,1007,1006007,100
2024-07-037,1507,1507,0507,0801,3007,080
2024-07-027,1507,1507,1507,1502007,150
2024-07-016,9707,1306,9707,1302,3007,130
2024-06-287,0907,1206,9006,9403,7006,940
2024-06-276,9607,0806,9607,0801,4007,080
2024-06-266,9506,9606,9106,9608006,960
2024-06-256,9106,9806,9006,9502,2006,950
2024-06-246,9406,9406,8406,9009006,900
2024-06-216,9407,0806,9406,9402,4006,940
2024-06-206,9606,9606,8106,9401,1006,940
2024-06-197,0607,1106,8106,9502,3006,950
2024-06-187,0007,0406,9007,0401,1007,040
2024-06-177,3507,3506,9407,0104,5007,010
2024-06-147,3807,3806,7307,35017,6007,350
2024-06-137,3907,5007,1007,5006,2007,500
2024-06-127,0907,2607,0607,2402,1007,240
2024-06-117,4007,4007,0407,0904,3007,090
2024-06-107,5607,5607,1307,4002,7007,400
2024-06-077,2107,6007,2107,6003,4007,600
2024-06-067,1007,1707,0607,1506007,150
2024-06-056,9907,1006,8907,1001,1007,100
2024-06-046,9007,0806,9007,0801,0007,080
2024-06-036,8906,9106,8306,9106006,910
2024-05-316,7506,8506,7506,7706006,770
2024-05-306,8006,8006,6506,7507006,750
2024-05-297,0107,0206,8006,8003,1006,800
2024-05-287,0707,0907,0307,0307007,030
2024-05-277,1807,1807,0007,0501,5007,050
2024-05-246,9007,1806,8707,1802,4007,180
2024-05-236,6406,9606,6406,9003,0006,900
2024-05-226,6706,6806,6406,6409006,640
2024-05-216,5606,6106,5606,6105006,610
2024-05-206,5406,5506,5406,5502006,550
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