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
2020-11-24	4,345	4,350	4,305	4,330	1,000	4,330
2020-11-20	4,345	4,345	4,345	4,345	300	4,345
2020-11-19	4,280	4,280	4,275	4,275	200	4,275
2020-11-18	4,345	4,345	4,285	4,295	1,200	4,295
2020-11-17	4,325	4,370	4,255	4,345	5,400	4,345
2020-11-16	4,320	4,360	4,300	4,325	2,400	4,325
2020-11-13	4,270	4,295	4,270	4,295	600	4,295
2020-11-12	4,280	4,335	4,280	4,280	900	4,280
2020-11-11	4,260	4,355	4,230	4,285	1,600	4,285
2020-11-10	4,300	4,300	4,245	4,260	600	4,260
2020-11-09	4,270	4,315	4,205	4,245	3,300	4,245
2020-11-06	4,345	4,345	4,230	4,270	1,600	4,270
2020-11-05	4,145	4,480	4,125	4,340	2,000	4,340
2020-11-04	4,215	4,260	4,190	4,200	1,200	4,200
2020-11-02	4,315	4,320	4,135	4,215	2,500	4,215
2020-10-30	4,430	4,430	4,310	4,315	1,700	4,315
2020-10-29	4,285	4,505	4,255	4,435	15,800	4,435
2020-10-28	5,150	5,150	4,635	4,705	9,800	4,705
2020-10-27	4,635	4,685	4,625	4,635	4,800	4,635
2020-10-26	4,740	4,885	4,595	4,705	7,900	4,705
2020-10-23	4,930	5,010	4,795	4,800	6,500	4,800
2020-10-22	4,990	5,000	4,830	4,930	6,400	4,930
2020-10-21	4,830	4,930	4,830	4,930	4,600	4,930
2020-10-20	4,800	4,880	4,765	4,830	11,000	4,830
2020-10-19	4,650	4,780	4,645	4,745	5,300	4,745
2020-10-16	4,550	5,250	4,550	4,640	8,900	4,640
2020-10-15	4,445	4,580	4,445	4,550	3,800	4,550
2020-10-14	4,420	4,450	4,415	4,445	2,800	4,445
2020-10-13	4,445	4,445	4,380	4,390	6,700	4,390
2020-10-12	4,400	4,450	4,325	4,415	7,300	4,415
2020-10-09	4,375	4,385	4,370	4,380	1,600	4,380
2020-10-08	4,345	4,370	4,345	4,350	2,100	4,350
2020-10-07	4,305	4,355	4,305	4,350	1,800	4,350
2020-10-06	4,320	4,330	4,270	4,305	4,900	4,305
2020-10-05	4,345	4,375	4,320	4,330	1,300	4,330
2020-10-02	4,350	4,370	4,315	4,345	3,300	4,345
2020-09-30	4,370	4,370	4,320	4,340	2,400	4,340
2020-09-29	4,285	4,370	4,285	4,370	3,200	4,370
2020-09-28	4,300	4,340	4,290	4,290	2,200	4,290
2020-09-25	4,370	4,375	4,250	4,280	2,100	4,280
2020-09-24	4,280	4,370	4,250	4,250	1,900	4,250
2020-09-23	4,315	4,320	4,070	4,240	3,200	4,240
2020-09-18	4,260	4,330	4,240	4,265	1,600	4,265
2020-09-17	4,345	4,375	4,250	4,270	3,700	4,270
2020-09-16	4,180	4,370	4,180	4,335	3,200	4,335
2020-09-15	4,165	4,210	4,160	4,170	3,600	4,170
2020-09-14	4,180	4,195	4,160	4,165	1,900	4,165
2020-09-11	4,055	4,140	4,055	4,140	5,100	4,140
2020-09-10	4,055	4,055	4,045	4,045	200	4,045
2020-09-09	4,060	4,060	4,035	4,035	1,800	4,035
2020-09-08	4,060	4,100	4,015	4,085	2,500	4,085
2020-09-07	4,050	4,050	3,950	4,040	1,600	4,040
2020-09-04	4,000	4,055	3,985	4,045	3,100	4,045
2020-09-03	4,100	4,100	4,005	4,020	2,600	4,020
2020-09-02	3,995	4,100	3,980	4,060	4,500	4,060
2020-09-01	3,960	3,960	3,935	3,950	1,200	3,950
2020-08-31	3,965	3,965	3,905	3,905	1,100	3,905
2020-08-28	3,960	3,960	3,910	3,910	2,300	3,910
2020-08-27	3,985	4,000	3,980	4,000	600	4,000
2020-08-26	3,930	3,985	3,925	3,985	4,100	3,985
2020-08-25	3,910	3,925	3,910	3,925	700	3,925
2020-08-24	3,895	3,910	3,895	3,910	300	3,910
2020-08-21	3,855	3,855	3,855	3,855	300	3,855
2020-08-20	3,850	3,860	3,850	3,855	400	3,855
2020-08-19	3,840	3,840	3,840	3,840	100	3,840
2020-08-18	3,855	3,855	3,815	3,830	2,500	3,830
2020-08-17	3,835	3,860	3,835	3,855	2,200	3,855
2020-08-14	3,830	3,830	3,800	3,830	1,700	3,830
2020-08-13	3,800	3,825	3,800	3,815	300	3,815
2020-08-12	3,865	3,865	3,780	3,780	1,500	3,780
2020-08-11	3,855	3,855	3,800	3,830	900	3,830
2020-08-07	3,755	3,785	3,685	3,785	1,700	3,785
2020-08-06	3,860	3,860	3,740	3,810	1,700	3,810
2020-08-05	3,845	3,860	3,845	3,860	200	3,860
2020-08-04	3,850	3,890	3,850	3,890	500	3,890
2020-08-03	3,900	3,900	3,885	3,885	600	3,885
2020-07-31	3,850	3,900	3,840	3,885	800	3,885
2020-07-30	3,915	3,950	3,870	3,940	500	3,940
2020-07-29	3,935	3,935	3,910	3,910	200	3,910
2020-07-28	3,930	3,935	3,930	3,935	300	3,935
2020-07-27	3,940	3,940	3,905	3,905	900	3,905
2020-07-22	3,915	3,930	3,910	3,930	1,300	3,930
2020-07-21	3,910	3,910	3,910	3,910	800	3,910
2020-07-20	3,870	3,880	3,870	3,880	1,000	3,880
2020-07-17	3,860	3,870	3,860	3,870	300	3,870
2020-07-16	3,800	3,850	3,800	3,850	800	3,850
2020-07-15	3,850	3,860	3,800	3,800	2,600	3,800
2020-07-14	3,825	3,825	3,825	3,825	200	3,825
2020-07-13	3,860	3,860	3,860	3,860	200	3,860
2020-07-10	3,870	3,870	3,870	3,870	100	3,870
2020-07-09	3,800	3,845	3,800	3,800	900	3,800
2020-07-08	3,830	3,840	3,800	3,800	800	3,800
2020-07-07	3,830	3,830	3,830	3,830	400	3,830
2020-07-06	3,875	3,875	3,810	3,830	1,300	3,830
2020-07-03	-	-	-	3,855	-	3,855
2020-07-02	3,885	3,885	3,855	3,855	300	3,855
2020-07-01	3,910	3,915	3,855	3,855	1,100	3,855
2020-06-30	-	-	-	3,905	-	3,905
2020-06-29	3,885	3,905	3,830	3,905	2,100	3,905
2020-06-26	3,885	3,895	3,885	3,885	800	3,885
2020-06-25	3,850	3,940	3,850	3,940	4,400	3,940
2020-06-24	3,905	3,905	3,905	3,905	100	3,905
2020-06-23	-	-	-	3,885	-	3,885
2020-06-22	3,865	3,905	3,865	3,885	1,500	3,885
2020-06-19	3,850	3,865	3,850	3,865	300	3,865
2020-06-18	3,810	3,810	3,810	3,810	900	3,810
2020-06-17	3,775	3,780	3,760	3,770	1,400	3,770
2020-06-16	3,735	3,760	3,735	3,750	1,700	3,750
2020-06-15	3,730	3,750	3,710	3,715	800	3,715
2020-06-12	3,705	3,720	3,590	3,700	2,700	3,700
2020-06-11	3,910	3,910	3,785	3,790	5,100	3,790
2020-06-10	3,920	3,970	3,840	3,840	3,500	3,840
2020-06-09	3,885	3,910	3,815	3,910	1,900	3,910
2020-06-08	3,865	3,890	3,865	3,890	1,200	3,890
2020-06-05	3,830	3,830	3,805	3,805	400	3,805
2020-06-04	3,805	3,830	3,785	3,830	600	3,830
2020-06-03	3,860	3,880	3,810	3,810	1,100	3,810
2020-06-02	3,840	3,865	3,840	3,865	800	3,865
2020-06-01	3,770	3,810	3,770	3,810	400	3,810
2020-05-29	3,800	3,800	3,750	3,750	300	3,750
2020-05-28	3,770	3,770	3,755	3,755	300	3,755
2020-05-27	3,770	3,770	3,770	3,770	100	3,770
2020-05-26	3,830	3,830	3,740	3,755	900	3,755
2020-05-25	3,820	3,820	3,815	3,815	800	3,815
2020-05-22	3,865	3,865	3,820	3,820	500	3,820
2020-05-21	-	-	-	3,875	-	3,875
2020-05-20	3,875	3,875	3,875	3,875	100	3,875
2020-05-19	-	-	-	3,860	-	3,860
2020-05-18	3,860	3,860	3,855	3,860	400	3,860
2020-05-15	3,920	3,935	3,880	3,880	1,200	3,880
2020-05-14	-	-	-	3,920	-	3,920
2020-05-13	-	-	-	3,920	-	3,920
2020-05-12	3,875	3,940	3,865	3,920	600	3,920
2020-05-11	3,955	3,960	3,860	3,925	2,500	3,925
2020-05-08	3,950	3,950	3,885	3,945	1,600	3,945
2020-05-07	3,900	3,945	3,855	3,945	2,100	3,945
2020-05-01	3,855	3,900	3,800	3,900	2,700	3,900
2020-04-30	3,840	3,885	3,785	3,850	3,400	3,850
2020-04-28	3,920	3,970	3,895	3,895	4,500	3,895
2020-04-27	3,890	3,940	3,850	3,920	3,200	3,920
2020-04-24	3,750	3,900	3,750	3,890	4,500	3,890
2020-04-23	3,810	3,810	3,810	3,810	1,100	3,810
2020-04-22	3,760	3,800	3,760	3,800	2,100	3,800
2020-04-21	3,750	3,760	3,730	3,740	1,500	3,740
2020-04-20	3,640	3,720	3,640	3,710	1,900	3,710
2020-04-17	3,630	3,645	3,575	3,640	900	3,640
2020-04-16	3,550	3,600	3,550	3,600	500	3,600
2020-04-15	3,575	3,590	3,575	3,585	1,700	3,585
2020-04-14	3,580	3,585	3,530	3,575	600	3,575
2020-04-13	3,530	3,530	3,530	3,530	400	3,530
2020-04-10	3,590	3,600	3,430	3,560	1,600	3,560
2020-04-09	3,520	3,520	3,520	3,520	200	3,520
2020-04-08	3,395	3,450	3,395	3,450	600	3,450
2020-04-07	3,420	3,420	3,380	3,380	700	3,380
2020-04-06	3,410	3,450	3,330	3,350	1,000	3,350
2020-04-03	3,320	3,340	3,320	3,340	300	3,340
2020-04-02	3,340	3,420	3,340	3,350	900	3,350
2020-04-01	3,430	3,505	3,365	3,480	800	3,480
2020-03-31	3,640	3,640	3,570	3,570	400	3,570
2020-03-30	3,665	3,665	3,570	3,570	900	3,570
2020-03-27	3,590	3,640	3,590	3,590	1,500	3,590
2020-03-26	3,530	3,580	3,530	3,580	500	3,580
2020-03-25	3,530	3,565	3,470	3,530	1,100	3,530
2020-03-24	3,460	3,460	3,460	3,460	200	3,460
2020-03-23	3,250	3,320	3,250	3,320	500	3,320
2020-03-19	3,255	3,255	3,240	3,240	200	3,240
2020-03-18	3,215	3,440	3,160	3,230	900	3,230
2020-03-17	3,085	3,145	3,085	3,145	1,000	3,145
2020-03-16	3,085	3,085	3,085	3,085	200	3,085
2020-03-13	3,005	3,100	2,961	2,961	1,800	2,961
2020-03-12	3,130	3,200	3,130	3,150	300	3,150
2020-03-11	3,170	3,230	3,115	3,190	1,600	3,190
2020-03-10	2,841	3,115	2,700	3,100	2,300	3,100
2020-03-09	3,300	3,300	3,000	3,000	2,600	3,000
2020-03-06	3,645	3,645	3,400	3,400	2,900	3,400
2020-03-05	3,585	3,700	3,585	3,680	1,400	3,680
2020-03-04	3,560	3,660	3,560	3,645	1,500	3,645
2020-03-03	3,790	3,790	3,525	3,570	3,700	3,570
2020-03-02	3,600	3,690	3,600	3,650	900	3,650
2020-02-28	3,670	3,670	3,555	3,555	1,600	3,555
2020-02-27	-	-	-	3,665	-	3,665
2020-02-26	3,540	3,665	3,540	3,665	2,900	3,665
2020-02-25	3,745	3,745	3,670	3,670	3,300	3,670
2020-02-21	3,775	3,775	3,730	3,770	600	3,770
2020-02-20	3,775	3,775	3,750	3,775	400	3,775
2020-02-19	3,770	3,775	3,770	3,775	200	3,775
2020-02-18	3,785	3,785	3,750	3,750	300	3,750
2020-02-17	3,770	3,785	3,770	3,785	1,100	3,785
2020-02-14	3,800	3,800	3,735	3,770	2,900	3,770
2020-02-13	3,800	3,800	3,790	3,790	200	3,790
2020-02-12	3,805	3,805	3,760	3,780	400	3,780
2020-02-10	3,820	3,830	3,755	3,755	1,400	3,755
2020-02-07	3,830	3,830	3,755	3,810	1,200	3,810
2020-02-06	3,790	3,835	3,765	3,800	2,300	3,800
2020-02-05	3,765	3,780	3,760	3,760	1,100	3,760
2020-02-04	3,760	3,760	3,740	3,760	1,000	3,760
2020-02-03	3,750	3,760	3,710	3,760	500	3,760
2020-01-31	3,660	3,750	3,660	3,750	200	3,750
2020-01-30	3,745	3,745	3,630	3,660	1,100	3,660
2020-01-29	3,745	3,745	3,745	3,745	200	3,745
2020-01-28	3,720	3,740	3,720	3,735	1,000	3,735
2020-01-27	3,755	3,755	3,720	3,720	600	3,720
2020-01-24	3,750	3,750	3,730	3,735	700	3,735
2020-01-23	3,740	3,750	3,740	3,750	700	3,750
2020-01-22	3,735	3,740	3,725	3,740	500	3,740
2020-01-21	3,735	3,735	3,700	3,725	1,000	3,725
2020-01-20	3,710	3,735	3,710	3,725	700	3,725
2020-01-17	3,745	3,745	3,710	3,710	500	3,710
2020-01-16	3,730	3,745	3,705	3,745	400	3,745
2020-01-15	3,720	3,730	3,720	3,730	1,600	3,730
2020-01-14	3,655	3,765	3,655	3,720	2,500	3,720
2020-01-10	3,660	3,670	3,630	3,655	900	3,655
2020-01-09	3,660	3,660	3,630	3,660	300	3,660
2020-01-08	3,660	3,660	3,620	3,620	600	3,620
2020-01-07	3,665	3,665	3,660	3,660	400	3,660
2020-01-06	3,650	3,670	3,650	3,665	500	3,665

分割・併合履歴： [2017-04-26]1株→1.05株