2923 サトウ食品(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-25 | 820 | 820 | 820 | 820 | 2,000 | 780.95 |
| 2002-12-20 | 829 | 829 | 829 | 829 | 5,000 | 789.52 |
| 2002-12-16 | 830 | 830 | 830 | 830 | 3,000 | 790.48 |
| 2002-12-12 | 830 | 830 | 830 | 830 | 1,000 | 790.48 |
| 2002-12-11 | 850 | 850 | 850 | 850 | 1,000 | 809.52 |
| 2002-11-25 | 860 | 860 | 860 | 860 | 2,000 | 819.05 |
| 2002-11-15 | 860 | 860 | 860 | 860 | 4,000 | 819.05 |
| 2002-10-31 | 850 | 850 | 850 | 850 | 1,000 | 809.52 |
| 2002-10-29 | 840 | 850 | 840 | 850 | 2,000 | 809.52 |
| 2002-10-25 | 830 | 830 | 830 | 830 | 4,000 | 790.48 |
| 2002-10-24 | 840 | 840 | 830 | 830 | 2,000 | 790.48 |
| 2002-10-21 | 840 | 840 | 840 | 840 | 1,000 | 800 |
| 2002-10-17 | 830 | 830 | 830 | 830 | 1,000 | 790.48 |
| 2002-10-15 | 810 | 810 | 810 | 810 | 2,000 | 771.43 |
| 2002-10-10 | 800 | 800 | 800 | 800 | 1,000 | 761.91 |
| 2002-10-09 | 800 | 800 | 800 | 800 | 1,000 | 761.91 |
| 2002-10-07 | 855 | 855 | 855 | 855 | 1,000 | 814.29 |
| 2002-10-03 | 880 | 880 | 880 | 880 | 1,000 | 838.10 |
| 2002-09-30 | 920 | 920 | 920 | 920 | 1,000 | 876.19 |
| 2002-09-27 | 820 | 820 | 820 | 820 | 1,000 | 780.95 |
| 2002-09-25 | 810 | 810 | 810 | 810 | 3,000 | 771.43 |
| 2002-09-24 | 810 | 810 | 810 | 810 | 3,000 | 771.43 |
| 2002-09-18 | 780 | 790 | 780 | 790 | 2,000 | 752.38 |
| 2002-09-13 | 770 | 770 | 770 | 770 | 1,000 | 733.33 |
| 2002-09-05 | 751 | 751 | 751 | 751 | 1,000 | 715.24 |
| 2002-08-29 | 800 | 800 | 800 | 800 | 1,000 | 761.91 |
| 2002-08-26 | 840 | 840 | 840 | 840 | 8,000 | 800 |
| 2002-08-20 | 840 | 840 | 840 | 840 | 1,000 | 800 |
| 2002-08-15 | 860 | 860 | 860 | 860 | 3,000 | 819.05 |
| 2002-07-29 | 879 | 879 | 879 | 879 | 1,000 | 837.14 |
| 2002-07-25 | 879 | 879 | 879 | 879 | 1,000 | 837.14 |
| 2002-07-24 | 870 | 880 | 870 | 880 | 5,000 | 838.10 |
| 2002-07-16 | 870 | 870 | 870 | 870 | 1,000 | 828.57 |
| 2002-07-15 | 870 | 870 | 870 | 870 | 2,000 | 828.57 |
| 2002-07-08 | 880 | 880 | 880 | 880 | 1,000 | 838.10 |
| 2002-07-02 | 885 | 885 | 885 | 885 | 4,000 | 842.86 |
| 2002-06-28 | 868 | 885 | 868 | 885 | 2,000 | 842.86 |
| 2002-06-26 | 870 | 870 | 870 | 870 | 1,000 | 828.57 |
| 2002-06-25 | 879 | 879 | 879 | 879 | 2,000 | 837.14 |
| 2002-06-24 | 880 | 900 | 879 | 879 | 4,000 | 837.14 |
| 2002-06-18 | 860 | 860 | 860 | 860 | 1,000 | 819.05 |
| 2002-06-17 | 860 | 864 | 860 | 860 | 4,000 | 819.05 |
| 2002-06-11 | 850 | 870 | 850 | 870 | 4,000 | 828.57 |
| 2002-06-07 | 855 | 855 | 855 | 855 | 1,000 | 814.29 |
| 2002-06-05 | 855 | 855 | 855 | 855 | 3,000 | 814.29 |
| 2002-06-04 | 830 | 830 | 827 | 827 | 4,000 | 787.62 |
| 2002-06-03 | 830 | 830 | 830 | 830 | 1,000 | 790.48 |
| 2002-05-29 | 827 | 827 | 827 | 827 | 1,000 | 787.62 |
| 2002-05-28 | 847 | 847 | 847 | 847 | 1,000 | 806.67 |
| 2002-05-27 | 830 | 837 | 830 | 837 | 2,000 | 797.14 |
| 2002-05-24 | 830 | 830 | 830 | 830 | 1,000 | 790.48 |
| 2002-05-21 | 800 | 830 | 800 | 830 | 3,000 | 790.48 |
| 2002-05-16 | 800 | 800 | 800 | 800 | 1,000 | 761.91 |
| 2002-05-14 | 809 | 809 | 809 | 809 | 1,000 | 770.48 |
| 2002-05-13 | 829 | 829 | 829 | 829 | 1,000 | 789.52 |
| 2002-05-08 | 835 | 835 | 835 | 835 | 1,000 | 795.24 |
| 2002-04-30 | 840 | 840 | 840 | 840 | 2,000 | 800 |
| 2002-04-26 | 840 | 840 | 840 | 840 | 3,000 | 800 |
| 2002-04-25 | 836 | 848 | 836 | 848 | 8,000 | 807.62 |
| 2002-04-23 | 839 | 850 | 839 | 850 | 5,000 | 809.52 |
| 2002-04-22 | 820 | 820 | 820 | 820 | 1,000 | 780.95 |
| 2002-04-19 | 820 | 820 | 820 | 820 | 1,000 | 780.95 |
| 2002-04-17 | 838 | 838 | 820 | 820 | 2,000 | 780.95 |
| 2002-04-16 | 837 | 839 | 837 | 839 | 2,000 | 799.05 |
| 2002-04-12 | 830 | 840 | 830 | 840 | 2,000 | 800 |
| 2002-04-11 | 820 | 820 | 810 | 810 | 3,000 | 771.43 |
| 2002-04-09 | 789 | 789 | 780 | 780 | 2,000 | 742.86 |
| 2002-04-08 | 800 | 800 | 800 | 800 | 7,000 | 761.91 |
| 2002-04-05 | 820 | 820 | 810 | 810 | 5,000 | 771.43 |
| 2002-04-04 | 821 | 821 | 820 | 820 | 3,000 | 780.95 |
| 2002-04-03 | 795 | 795 | 795 | 795 | 1,000 | 757.14 |
| 2002-04-01 | 790 | 790 | 785 | 785 | 2,000 | 747.62 |
| 2002-03-29 | 785 | 785 | 785 | 785 | 2,000 | 747.62 |
| 2002-03-28 | 765 | 766 | 765 | 766 | 3,000 | 729.52 |
| 2002-03-27 | 761 | 761 | 761 | 761 | 2,000 | 724.76 |
| 2002-03-26 | 770 | 770 | 760 | 760 | 3,000 | 723.81 |
| 2002-03-25 | 760 | 760 | 760 | 760 | 6,000 | 723.81 |
| 2002-03-22 | 745 | 750 | 745 | 750 | 5,000 | 714.29 |
| 2002-03-20 | 745 | 745 | 745 | 745 | 7,000 | 709.52 |
| 2002-03-19 | 750 | 750 | 745 | 745 | 8,000 | 709.52 |
| 2002-03-18 | 753 | 753 | 745 | 753 | 4,000 | 717.14 |
| 2002-03-15 | 752 | 752 | 752 | 752 | 2,000 | 716.19 |
| 2002-03-14 | 765 | 765 | 745 | 745 | 2,000 | 709.52 |
| 2002-03-13 | 766 | 766 | 765 | 765 | 2,000 | 728.57 |
| 2002-03-12 | 765 | 765 | 765 | 765 | 2,000 | 728.57 |
| 2002-03-11 | 765 | 765 | 765 | 765 | 2,000 | 728.57 |
| 2002-03-08 | 761 | 761 | 760 | 761 | 4,000 | 724.76 |
| 2002-03-07 | 750 | 760 | 750 | 760 | 4,000 | 723.81 |
| 2002-03-05 | 755 | 755 | 755 | 755 | 2,000 | 719.05 |
| 2002-03-04 | 760 | 760 | 755 | 755 | 3,000 | 719.05 |
| 2002-03-01 | 760 | 765 | 760 | 760 | 3,000 | 723.81 |
| 2002-02-28 | 760 | 760 | 760 | 760 | 1,000 | 723.81 |
| 2002-02-26 | 753 | 753 | 751 | 751 | 3,000 | 715.24 |
| 2002-02-25 | 750 | 760 | 750 | 760 | 4,000 | 723.81 |
| 2002-02-22 | 750 | 750 | 750 | 750 | 2,000 | 714.29 |
| 2002-02-21 | 789 | 789 | 763 | 763 | 8,000 | 726.67 |
| 2002-02-20 | 790 | 790 | 790 | 790 | 1,000 | 752.38 |
| 2002-02-18 | 789 | 790 | 780 | 790 | 8,000 | 752.38 |
| 2002-02-15 | 790 | 790 | 790 | 790 | 1,000 | 752.38 |
| 2002-02-08 | 798 | 798 | 798 | 798 | 3,000 | 760 |
| 2002-02-06 | 800 | 800 | 800 | 800 | 2,000 | 761.91 |
| 2002-02-05 | 810 | 810 | 810 | 810 | 3,000 | 771.43 |
| 2002-01-31 | 800 | 811 | 800 | 811 | 4,000 | 772.38 |
| 2002-01-28 | 811 | 811 | 811 | 811 | 2,000 | 772.38 |
| 2002-01-25 | 817 | 817 | 817 | 817 | 5,000 | 778.10 |
| 2002-01-24 | 816 | 816 | 816 | 816 | 1,000 | 777.14 |
| 2002-01-22 | 826 | 826 | 826 | 826 | 1,000 | 786.67 |
| 2002-01-21 | 816 | 816 | 816 | 816 | 1,000 | 777.14 |
| 2002-01-16 | 816 | 816 | 816 | 816 | 2,000 | 777.14 |
| 2002-01-15 | 830 | 830 | 830 | 830 | 1,000 | 790.48 |
| 2002-01-08 | 829 | 829 | 829 | 829 | 1,000 | 789.52 |
分割・併合履歴 ： [2017-04-26]1株→1.05株
