2923 サトウ食品(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 850 | 890 | 850 | 890 | 6,000 | 847.62 |
| 2001-12-27 | 810 | 850 | 810 | 850 | 7,000 | 809.52 |
| 2001-12-26 | 810 | 810 | 810 | 810 | 1,000 | 771.43 |
| 2001-12-25 | 810 | 810 | 810 | 810 | 3,000 | 771.43 |
| 2001-12-21 | 810 | 810 | 810 | 810 | 4,000 | 771.43 |
| 2001-12-20 | 810 | 815 | 810 | 815 | 3,000 | 776.19 |
| 2001-12-19 | 815 | 815 | 810 | 810 | 2,000 | 771.43 |
| 2001-12-18 | 811 | 811 | 811 | 811 | 1,000 | 772.38 |
| 2001-12-17 | 900 | 900 | 810 | 810 | 18,000 | 771.43 |
| 2001-12-12 | 900 | 900 | 900 | 900 | 4,000 | 857.14 |
| 2001-12-11 | 900 | 900 | 900 | 900 | 10,000 | 857.14 |
| 2001-12-05 | 901 | 901 | 900 | 900 | 4,000 | 857.14 |
| 2001-12-04 | 900 | 900 | 900 | 900 | 1,000 | 857.14 |
| 2001-12-03 | 900 | 900 | 900 | 900 | 1,000 | 857.14 |
| 2001-11-30 | 900 | 900 | 900 | 900 | 1,000 | 857.14 |
| 2001-11-29 | 904 | 904 | 904 | 904 | 1,000 | 860.95 |
| 2001-11-28 | 904 | 904 | 904 | 904 | 1,000 | 860.95 |
| 2001-11-27 | 905 | 905 | 905 | 905 | 1,000 | 861.91 |
| 2001-11-26 | 910 | 910 | 910 | 910 | 1,000 | 866.67 |
| 2001-11-14 | 900 | 900 | 900 | 900 | 3,000 | 857.14 |
| 2001-11-13 | 900 | 900 | 900 | 900 | 1,000 | 857.14 |
| 2001-11-12 | 900 | 900 | 900 | 900 | 2,000 | 857.14 |
| 2001-11-09 | 900 | 900 | 900 | 900 | 1,000 | 857.14 |
| 2001-11-06 | 900 | 900 | 900 | 900 | 1,000 | 857.14 |
| 2001-11-01 | 900 | 900 | 900 | 900 | 1,000 | 857.14 |
| 2001-10-31 | 910 | 910 | 900 | 900 | 2,000 | 857.14 |
| 2001-10-30 | 900 | 900 | 900 | 900 | 3,000 | 857.14 |
| 2001-10-29 | 929 | 929 | 900 | 900 | 3,000 | 857.14 |
| 2001-10-25 | 910 | 937 | 910 | 937 | 3,000 | 892.38 |
| 2001-10-24 | 901 | 901 | 900 | 900 | 2,000 | 857.14 |
| 2001-10-23 | 900 | 900 | 900 | 900 | 1,000 | 857.14 |
| 2001-10-22 | 900 | 900 | 900 | 900 | 1,000 | 857.14 |
| 2001-10-19 | 901 | 901 | 900 | 900 | 3,000 | 857.14 |
| 2001-10-11 | 899 | 940 | 899 | 940 | 3,000 | 895.24 |
| 2001-10-10 | 900 | 900 | 900 | 900 | 2,000 | 857.14 |
| 2001-10-09 | 900 | 900 | 900 | 900 | 1,000 | 857.14 |
| 2001-10-03 | 910 | 910 | 900 | 910 | 3,000 | 866.67 |
| 2001-09-28 | 949 | 949 | 920 | 920 | 3,000 | 876.19 |
| 2001-09-25 | 970 | 970 | 969 | 969 | 11,000 | 922.86 |
| 2001-09-14 | 927 | 970 | 927 | 970 | 3,000 | 923.81 |
| 2001-09-07 | 980 | 980 | 980 | 980 | 2,000 | 933.33 |
| 2001-09-06 | 980 | 980 | 980 | 980 | 1,000 | 933.33 |
| 2001-09-05 | 980 | 980 | 980 | 980 | 1,000 | 933.33 |
| 2001-09-03 | 980 | 980 | 970 | 970 | 5,000 | 923.81 |
| 2001-08-29 | 1,005 | 1,005 | 987 | 987 | 2,000 | 940 |
| 2001-08-28 | 1,060 | 1,060 | 995 | 1,010 | 4,000 | 961.91 |
| 2001-08-27 | 995 | 1,000 | 995 | 1,000 | 10,000 | 952.38 |
| 2001-08-24 | 988 | 988 | 985 | 985 | 4,000 | 938.10 |
| 2001-08-23 | 985 | 985 | 985 | 985 | 2,000 | 938.10 |
| 2001-08-22 | 985 | 985 | 985 | 985 | 1,000 | 938.10 |
| 2001-08-21 | 985 | 985 | 985 | 985 | 4,000 | 938.10 |
| 2001-08-20 | 985 | 985 | 985 | 985 | 2,000 | 938.10 |
| 2001-08-16 | 994 | 994 | 990 | 990 | 13,000 | 942.86 |
| 2001-08-14 | 990 | 990 | 980 | 980 | 6,000 | 933.33 |
| 2001-08-13 | 995 | 995 | 990 | 995 | 13,000 | 947.62 |
| 2001-08-10 | 990 | 990 | 990 | 990 | 5,000 | 942.86 |
| 2001-08-09 | 995 | 995 | 990 | 990 | 10,000 | 942.86 |
| 2001-08-08 | 995 | 1,000 | 995 | 995 | 6,000 | 947.62 |
| 2001-08-07 | 991 | 995 | 991 | 995 | 4,000 | 947.62 |
| 2001-08-06 | 1,000 | 1,000 | 990 | 990 | 6,000 | 942.86 |
| 2001-08-03 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 952.38 |
| 2001-08-02 | 995 | 995 | 991 | 991 | 3,000 | 943.81 |
| 2001-08-01 | 1,000 | 1,000 | 990 | 990 | 9,000 | 942.86 |
| 2001-07-31 | 990 | 990 | 990 | 990 | 4,000 | 942.86 |
| 2001-07-30 | 985 | 990 | 985 | 990 | 4,000 | 942.86 |
| 2001-07-27 | 980 | 980 | 980 | 980 | 6,000 | 933.33 |
| 2001-07-26 | 980 | 980 | 975 | 980 | 8,000 | 933.33 |
| 2001-07-25 | 990 | 990 | 971 | 971 | 19,000 | 924.76 |
| 2001-07-24 | 970 | 980 | 970 | 980 | 5,000 | 933.33 |
| 2001-07-23 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 | 952.38 |
| 2001-07-19 | 1,000 | 1,001 | 1,000 | 1,001 | 7,000 | 953.33 |
| 2001-07-18 | 1,006 | 1,006 | 1,000 | 1,001 | 11,000 | 953.33 |
| 2001-07-17 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 952.38 |
| 2001-07-16 | 1,003 | 1,003 | 1,001 | 1,001 | 3,000 | 953.33 |
| 2001-07-13 | 1,001 | 1,002 | 1,001 | 1,001 | 4,000 | 953.33 |
| 2001-07-12 | 1,001 | 1,001 | 1,001 | 1,001 | 2,000 | 953.33 |
| 2001-07-11 | 1,000 | 1,010 | 1,000 | 1,000 | 10,000 | 952.38 |
| 2001-07-10 | 1,001 | 1,001 | 1,000 | 1,000 | 10,000 | 952.38 |
| 2001-07-09 | 1,000 | 1,001 | 998 | 998 | 6,000 | 950.48 |
| 2001-07-06 | 1,001 | 1,001 | 1,000 | 1,000 | 9,000 | 952.38 |
| 2001-07-05 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 952.38 |
| 2001-07-04 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 | 952.38 |
| 2001-07-03 | 1,001 | 1,001 | 1,000 | 1,000 | 2,000 | 952.38 |
| 2001-07-02 | 1,005 | 1,040 | 1,000 | 1,000 | 9,000 | 952.38 |
| 2001-06-29 | 1,001 | 1,010 | 1,001 | 1,001 | 3,000 | 953.33 |
| 2001-06-28 | 1,010 | 1,010 | 1,000 | 1,000 | 3,000 | 952.38 |
| 2001-06-27 | 1,025 | 1,025 | 1,010 | 1,010 | 9,000 | 961.91 |
| 2001-06-26 | 1,011 | 1,025 | 1,011 | 1,020 | 10,000 | 971.43 |
| 2001-06-25 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 961.91 |
| 2001-06-22 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 952.38 |
| 2001-06-20 | 991 | 1,000 | 991 | 1,000 | 6,000 | 952.38 |
| 2001-06-19 | 1,001 | 1,001 | 990 | 990 | 10,000 | 942.86 |
| 2001-06-18 | 1,000 | 1,021 | 1,000 | 1,020 | 3,000 | 971.43 |
| 2001-06-15 | 1,010 | 1,010 | 1,000 | 1,000 | 9,000 | 952.38 |
| 2001-06-14 | 1,015 | 1,015 | 1,010 | 1,011 | 6,000 | 962.86 |
| 2001-06-13 | 1,020 | 1,020 | 1,010 | 1,010 | 7,000 | 961.91 |
| 2001-06-12 | 1,025 | 1,025 | 1,020 | 1,020 | 4,000 | 971.43 |
| 2001-06-11 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 971.43 |
| 2001-06-08 | 1,025 | 1,025 | 1,025 | 1,025 | 1,000 | 976.19 |
| 2001-06-07 | 1,030 | 1,030 | 1,025 | 1,025 | 3,000 | 976.19 |
| 2001-06-06 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 980.95 |
| 2001-06-05 | 1,025 | 1,025 | 1,020 | 1,020 | 10,000 | 971.43 |
| 2001-06-04 | 1,021 | 1,030 | 1,020 | 1,030 | 6,000 | 980.95 |
| 2001-06-01 | 1,035 | 1,035 | 1,020 | 1,020 | 4,000 | 971.43 |
| 2001-05-31 | 1,040 | 1,040 | 1,035 | 1,035 | 5,000 | 985.71 |
| 2001-05-30 | 1,070 | 1,070 | 1,050 | 1,050 | 5,000 | 1,000 |
| 2001-05-29 | 1,080 | 1,080 | 1,070 | 1,070 | 2,000 | 1,019.05 |
| 2001-05-28 | 1,129 | 1,129 | 1,080 | 1,080 | 5,000 | 1,028.57 |
| 2001-05-25 | 1,130 | 1,130 | 1,130 | 1,130 | 9,000 | 1,076.19 |
| 2001-05-23 | 1,100 | 1,138 | 1,080 | 1,138 | 8,000 | 1,083.81 |
| 2001-05-22 | 1,100 | 1,120 | 1,080 | 1,100 | 9,000 | 1,047.62 |
| 2001-05-21 | 1,139 | 1,139 | 1,119 | 1,139 | 4,000 | 1,084.76 |
| 2001-05-18 | 1,105 | 1,140 | 1,100 | 1,140 | 22,000 | 1,085.71 |
| 2001-05-17 | 1,100 | 1,100 | 1,090 | 1,100 | 36,000 | 1,047.62 |
| 2001-05-16 | 1,050 | 1,080 | 1,050 | 1,080 | 18,000 | 1,028.57 |
| 2001-05-15 | 1,021 | 1,050 | 1,000 | 1,050 | 13,000 | 1,000 |
| 2001-05-14 | 1,030 | 1,040 | 1,000 | 1,000 | 11,000 | 952.38 |
| 2001-05-11 | 1,031 | 1,031 | 1,030 | 1,030 | 4,000 | 980.95 |
| 2001-05-10 | 1,050 | 1,055 | 1,040 | 1,040 | 6,000 | 990.48 |
| 2001-05-09 | 1,035 | 1,070 | 1,035 | 1,050 | 9,000 | 1,000 |
| 2001-05-08 | 1,070 | 1,070 | 1,030 | 1,030 | 16,000 | 980.95 |
| 2001-05-07 | 1,078 | 1,080 | 1,070 | 1,080 | 4,000 | 1,028.57 |
| 2001-05-02 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 1,028.57 |
| 2001-05-01 | 1,060 | 1,070 | 1,036 | 1,040 | 10,000 | 990.48 |
| 2001-04-27 | 1,090 | 1,090 | 1,060 | 1,060 | 7,000 | 1,009.52 |
| 2001-04-26 | 1,081 | 1,090 | 1,060 | 1,070 | 23,000 | 1,019.05 |
| 2001-04-25 | 1,080 | 1,080 | 1,060 | 1,060 | 23,000 | 1,009.52 |
| 2001-04-24 | 1,071 | 1,080 | 1,071 | 1,080 | 3,000 | 1,028.57 |
| 2001-04-23 | 1,070 | 1,099 | 1,070 | 1,099 | 9,000 | 1,046.67 |
| 2001-04-20 | 1,075 | 1,080 | 1,070 | 1,070 | 17,000 | 1,019.05 |
| 2001-04-19 | 1,071 | 1,099 | 1,070 | 1,071 | 23,000 | 1,020 |
| 2001-04-18 | 1,080 | 1,080 | 1,070 | 1,080 | 17,000 | 1,028.57 |
| 2001-04-17 | 1,135 | 1,140 | 1,090 | 1,110 | 26,000 | 1,057.14 |
| 2001-04-16 | 1,150 | 1,150 | 1,120 | 1,140 | 16,000 | 1,085.71 |
| 2001-04-13 | 1,165 | 1,165 | 1,100 | 1,150 | 66,000 | 1,095.24 |
| 2001-04-12 | 1,180 | 1,180 | 1,130 | 1,170 | 167,000 | 1,114.29 |
| 2001-04-11 | 1,080 | 1,190 | 1,020 | 1,170 | 1,242,000 | 1,114.29 |
分割・併合履歴 ： [2017-04-26]1株→1.05株
