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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 7,200 | 7,200 | 7,140 | 7,200 | 1,400 | 7,200 |
| 2024-07-25 | 7,100 | 7,200 | 7,090 | 7,160 | 1,900 | 7,160 |
| 2024-07-24 | 7,190 | 7,190 | 7,090 | 7,090 | 700 | 7,090 |
| 2024-07-23 | 7,200 | 7,210 | 7,180 | 7,210 | 1,100 | 7,210 |
| 2024-07-22 | 7,210 | 7,210 | 7,100 | 7,130 | 2,200 | 7,130 |
| 2024-07-19 | 7,100 | 7,130 | 7,100 | 7,130 | 400 | 7,130 |
| 2024-07-18 | 7,100 | 7,120 | 7,100 | 7,100 | 1,100 | 7,100 |
| 2024-07-17 | 7,070 | 7,100 | 7,070 | 7,100 | 200 | 7,100 |
| 2024-07-16 | 7,040 | 7,070 | 7,040 | 7,050 | 1,300 | 7,050 |
| 2024-07-12 | 7,020 | 7,040 | 7,020 | 7,040 | 500 | 7,040 |
| 2024-07-11 | 7,060 | 7,060 | 7,030 | 7,030 | 900 | 7,030 |
| 2024-07-10 | 7,040 | 7,130 | 7,000 | 7,070 | 1,900 | 7,070 |
| 2024-07-09 | 7,040 | 7,060 | 6,980 | 7,020 | 400 | 7,020 |
| 2024-07-08 | 7,080 | 7,080 | 7,060 | 7,060 | 500 | 7,060 |
| 2024-07-05 | 7,090 | 7,090 | 7,080 | 7,080 | 300 | 7,080 |
| 2024-07-04 | 7,110 | 7,160 | 7,100 | 7,100 | 600 | 7,100 |
| 2024-07-03 | 7,150 | 7,150 | 7,050 | 7,080 | 1,300 | 7,080 |
| 2024-07-02 | 7,150 | 7,150 | 7,150 | 7,150 | 200 | 7,150 |
| 2024-07-01 | 6,970 | 7,130 | 6,970 | 7,130 | 2,300 | 7,130 |
| 2024-06-28 | 7,090 | 7,120 | 6,900 | 6,940 | 3,700 | 6,940 |
| 2024-06-27 | 6,960 | 7,080 | 6,960 | 7,080 | 1,400 | 7,080 |
| 2024-06-26 | 6,950 | 6,960 | 6,910 | 6,960 | 800 | 6,960 |
| 2024-06-25 | 6,910 | 6,980 | 6,900 | 6,950 | 2,200 | 6,950 |
| 2024-06-24 | 6,940 | 6,940 | 6,840 | 6,900 | 900 | 6,900 |
| 2024-06-21 | 6,940 | 7,080 | 6,940 | 6,940 | 2,400 | 6,940 |
| 2024-06-20 | 6,960 | 6,960 | 6,810 | 6,940 | 1,100 | 6,940 |
| 2024-06-19 | 7,060 | 7,110 | 6,810 | 6,950 | 2,300 | 6,950 |
| 2024-06-18 | 7,000 | 7,040 | 6,900 | 7,040 | 1,100 | 7,040 |
| 2024-06-17 | 7,350 | 7,350 | 6,940 | 7,010 | 4,500 | 7,010 |
| 2024-06-14 | 7,380 | 7,380 | 6,730 | 7,350 | 17,600 | 7,350 |
| 2024-06-13 | 7,390 | 7,500 | 7,100 | 7,500 | 6,200 | 7,500 |
| 2024-06-12 | 7,090 | 7,260 | 7,060 | 7,240 | 2,100 | 7,240 |
| 2024-06-11 | 7,400 | 7,400 | 7,040 | 7,090 | 4,300 | 7,090 |
| 2024-06-10 | 7,560 | 7,560 | 7,130 | 7,400 | 2,700 | 7,400 |
| 2024-06-07 | 7,210 | 7,600 | 7,210 | 7,600 | 3,400 | 7,600 |
| 2024-06-06 | 7,100 | 7,170 | 7,060 | 7,150 | 600 | 7,150 |
| 2024-06-05 | 6,990 | 7,100 | 6,890 | 7,100 | 1,100 | 7,100 |
| 2024-06-04 | 6,900 | 7,080 | 6,900 | 7,080 | 1,000 | 7,080 |
| 2024-06-03 | 6,890 | 6,910 | 6,830 | 6,910 | 600 | 6,910 |
| 2024-05-31 | 6,750 | 6,850 | 6,750 | 6,770 | 600 | 6,770 |
| 2024-05-30 | 6,800 | 6,800 | 6,650 | 6,750 | 700 | 6,750 |
| 2024-05-29 | 7,010 | 7,020 | 6,800 | 6,800 | 3,100 | 6,800 |
| 2024-05-28 | 7,070 | 7,090 | 7,030 | 7,030 | 700 | 7,030 |
| 2024-05-27 | 7,180 | 7,180 | 7,000 | 7,050 | 1,500 | 7,050 |
| 2024-05-24 | 6,900 | 7,180 | 6,870 | 7,180 | 2,400 | 7,180 |
| 2024-05-23 | 6,640 | 6,960 | 6,640 | 6,900 | 3,000 | 6,900 |
| 2024-05-22 | 6,670 | 6,680 | 6,640 | 6,640 | 900 | 6,640 |
| 2024-05-21 | 6,560 | 6,610 | 6,560 | 6,610 | 500 | 6,610 |
| 2024-05-20 | 6,540 | 6,550 | 6,540 | 6,550 | 200 | 6,550 |
| 2024-05-17 | 6,550 | 6,600 | 6,430 | 6,460 | 2,000 | 6,460 |
| 2024-05-16 | 6,570 | 6,600 | 6,570 | 6,570 | 1,500 | 6,570 |
| 2024-05-15 | 6,530 | 6,560 | 6,530 | 6,560 | 700 | 6,560 |
| 2024-05-14 | 6,510 | 6,510 | 6,510 | 6,510 | 500 | 6,510 |
| 2024-05-13 | 6,400 | 6,490 | 6,400 | 6,470 | 700 | 6,470 |
| 2024-05-10 | 6,410 | 6,470 | 6,400 | 6,440 | 600 | 6,440 |
| 2024-05-09 | 6,400 | 6,430 | 6,400 | 6,400 | 1,000 | 6,400 |
| 2024-05-08 | 6,400 | 6,400 | 6,400 | 6,400 | 200 | 6,400 |
| 2024-05-07 | 6,380 | 6,400 | 6,370 | 6,400 | 700 | 6,400 |
| 2024-05-02 | 6,400 | 6,400 | 6,320 | 6,320 | 500 | 6,320 |
| 2024-05-01 | 6,350 | 6,400 | 6,350 | 6,400 | 200 | 6,400 |
| 2024-04-30 | 6,410 | 6,410 | 6,350 | 6,350 | 900 | 6,350 |
| 2024-04-26 | 6,410 | 6,470 | 6,400 | 6,410 | 2,600 | 6,410 |
| 2024-04-25 | 6,570 | 6,590 | 6,550 | 6,550 | 1,400 | 6,550 |
| 2024-04-24 | 6,540 | 6,590 | 6,540 | 6,540 | 700 | 6,540 |
| 2024-04-23 | 6,570 | 6,590 | 6,500 | 6,540 | 1,100 | 6,540 |
| 2024-04-22 | 6,590 | 6,600 | 6,480 | 6,570 | 1,200 | 6,570 |
| 2024-04-19 | 6,560 | 6,600 | 6,510 | 6,600 | 2,200 | 6,600 |
| 2024-04-18 | 6,590 | 6,590 | 6,590 | 6,590 | 300 | 6,590 |
| 2024-04-17 | 6,600 | 6,620 | 6,590 | 6,590 | 2,100 | 6,590 |
| 2024-04-16 | 6,570 | 6,660 | 6,560 | 6,600 | 1,000 | 6,600 |
| 2024-04-15 | 6,590 | 6,640 | 6,590 | 6,590 | 1,800 | 6,590 |
| 2024-04-12 | 6,570 | 6,590 | 6,530 | 6,590 | 1,400 | 6,590 |
| 2024-04-11 | 6,550 | 6,570 | 6,550 | 6,570 | 400 | 6,570 |
| 2024-04-10 | 6,420 | 6,580 | 6,380 | 6,550 | 4,000 | 6,550 |
| 2024-04-09 | 6,330 | 6,380 | 6,330 | 6,380 | 500 | 6,380 |
| 2024-04-08 | 6,350 | 6,350 | 6,350 | 6,350 | 100 | 6,350 |
| 2024-04-05 | 6,250 | 6,360 | 6,250 | 6,360 | 500 | 6,360 |
| 2024-04-04 | 6,230 | 6,350 | 6,220 | 6,350 | 2,700 | 6,350 |
| 2024-04-03 | 6,230 | 6,280 | 6,160 | 6,250 | 1,900 | 6,250 |
| 2024-04-02 | 6,250 | 6,250 | 6,200 | 6,200 | 900 | 6,200 |
| 2024-04-01 | 6,260 | 6,260 | 6,200 | 6,220 | 600 | 6,220 |
| 2024-03-29 | 6,260 | 6,280 | 6,200 | 6,230 | 1,900 | 6,230 |
| 2024-03-28 | 6,240 | 6,250 | 6,200 | 6,240 | 500 | 6,240 |
| 2024-03-27 | 6,260 | 6,260 | 6,170 | 6,200 | 700 | 6,200 |
| 2024-03-26 | 6,200 | 6,200 | 6,200 | 6,200 | 600 | 6,200 |
| 2024-03-25 | 6,270 | 6,270 | 6,180 | 6,270 | 2,400 | 6,270 |
| 2024-03-22 | 6,130 | 6,300 | 6,110 | 6,280 | 3,400 | 6,280 |
| 2024-03-21 | 6,140 | 6,190 | 6,130 | 6,140 | 2,300 | 6,140 |
| 2024-03-19 | 6,230 | 6,230 | 6,140 | 6,140 | 1,800 | 6,140 |
| 2024-03-18 | 6,260 | 6,260 | 6,130 | 6,130 | 3,800 | 6,130 |
| 2024-03-15 | 6,560 | 6,560 | 6,210 | 6,260 | 5,900 | 6,260 |
| 2024-03-14 | 6,450 | 6,670 | 6,210 | 6,590 | 5,600 | 6,590 |
| 2024-03-13 | 6,270 | 6,410 | 6,270 | 6,410 | 2,200 | 6,410 |
| 2024-03-12 | 6,220 | 6,280 | 6,180 | 6,270 | 900 | 6,270 |
| 2024-03-11 | 6,140 | 6,300 | 6,140 | 6,210 | 1,700 | 6,210 |
| 2024-03-08 | 6,110 | 6,140 | 6,100 | 6,140 | 500 | 6,140 |
| 2024-03-07 | 6,120 | 6,190 | 6,110 | 6,170 | 600 | 6,170 |
| 2024-03-06 | 6,130 | 6,200 | 6,130 | 6,200 | 600 | 6,200 |
| 2024-03-05 | 6,100 | 6,280 | 6,100 | 6,230 | 500 | 6,230 |
| 2024-03-04 | 6,060 | 6,100 | 6,050 | 6,100 | 1,800 | 6,100 |
| 2024-03-01 | 6,160 | 6,160 | 6,070 | 6,070 | 500 | 6,070 |
| 2024-02-29 | 6,090 | 6,160 | 6,090 | 6,160 | 600 | 6,160 |
| 2024-02-28 | 6,100 | 6,100 | 6,100 | 6,100 | 600 | 6,100 |
| 2024-02-27 | 6,200 | 6,200 | 6,070 | 6,120 | 1,200 | 6,120 |
| 2024-02-26 | 6,270 | 6,300 | 6,200 | 6,200 | 1,500 | 6,200 |
| 2024-02-22 | 6,350 | 6,350 | 6,290 | 6,290 | 300 | 6,290 |
| 2024-02-21 | - | - | - | 6,360 | - | 6,360 |
| 2024-02-20 | - | - | - | 6,360 | - | 6,360 |
| 2024-02-19 | 6,360 | 6,360 | 6,360 | 6,360 | 100 | 6,360 |
| 2024-02-16 | 6,360 | 6,360 | 6,360 | 6,360 | 200 | 6,360 |
| 2024-02-15 | 6,350 | 6,460 | 6,350 | 6,360 | 1,500 | 6,360 |
| 2024-02-14 | 6,360 | 6,360 | 6,260 | 6,350 | 1,100 | 6,350 |
| 2024-02-13 | 6,330 | 6,350 | 6,330 | 6,340 | 900 | 6,340 |
| 2024-02-09 | 6,330 | 6,350 | 6,330 | 6,330 | 600 | 6,330 |
| 2024-02-08 | 6,340 | 6,380 | 6,330 | 6,330 | 800 | 6,330 |
| 2024-02-07 | 6,480 | 6,480 | 6,410 | 6,410 | 200 | 6,410 |
| 2024-02-06 | 6,400 | 6,520 | 6,400 | 6,460 | 600 | 6,460 |
| 2024-02-05 | 6,470 | 6,470 | 6,450 | 6,450 | 400 | 6,450 |
| 2024-02-02 | 6,490 | 6,490 | 6,320 | 6,390 | 800 | 6,390 |
| 2024-02-01 | 6,370 | 6,370 | 6,290 | 6,320 | 600 | 6,320 |
| 2024-01-31 | 6,460 | 6,460 | 6,310 | 6,370 | 900 | 6,370 |
| 2024-01-30 | 6,320 | 6,360 | 6,320 | 6,360 | 600 | 6,360 |
| 2024-01-29 | 6,280 | 6,410 | 6,260 | 6,350 | 3,900 | 6,350 |
| 2024-01-26 | 6,240 | 6,360 | 6,230 | 6,260 | 2,300 | 6,260 |
| 2024-01-25 | 6,140 | 6,270 | 6,140 | 6,240 | 2,800 | 6,240 |
| 2024-01-24 | 6,120 | 6,150 | 6,120 | 6,140 | 800 | 6,140 |
| 2024-01-23 | 6,150 | 6,200 | 6,150 | 6,150 | 500 | 6,150 |
| 2024-01-22 | 6,130 | 6,140 | 6,090 | 6,140 | 1,300 | 6,140 |
| 2024-01-19 | 6,080 | 6,120 | 6,080 | 6,120 | 600 | 6,120 |
| 2024-01-18 | 6,100 | 6,100 | 6,050 | 6,080 | 1,400 | 6,080 |
| 2024-01-17 | 6,260 | 6,260 | 6,050 | 6,100 | 5,400 | 6,100 |
| 2024-01-16 | 6,300 | 6,300 | 6,280 | 6,280 | 200 | 6,280 |
| 2024-01-15 | 6,260 | 6,390 | 6,200 | 6,270 | 2,600 | 6,270 |
| 2024-01-12 | 6,240 | 6,400 | 6,240 | 6,260 | 1,200 | 6,260 |
| 2024-01-11 | 6,150 | 6,250 | 6,150 | 6,240 | 1,900 | 6,240 |
| 2024-01-10 | 6,400 | 6,400 | 6,210 | 6,250 | 1,700 | 6,250 |
| 2024-01-09 | 6,430 | 6,430 | 6,250 | 6,340 | 1,900 | 6,340 |
| 2024-01-05 | 6,170 | 6,700 | 6,070 | 6,440 | 5,100 | 6,440 |
| 2024-01-04 | 6,000 | 6,130 | 5,880 | 6,120 | 5,200 | 6,120 |
分割・併合履歴 ： [2017-04-26]1株→1.05株
