2923 サトウ食品(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-29 | 876 | 876 | 876 | 876 | 1,000 | 834.29 |
| 2003-12-26 | 856 | 856 | 856 | 856 | 1,000 | 815.24 |
| 2003-12-25 | 836 | 836 | 836 | 836 | 1,000 | 796.19 |
| 2003-12-24 | 886 | 886 | 826 | 826 | 3,000 | 786.67 |
| 2003-12-22 | 876 | 876 | 876 | 876 | 1,000 | 834.29 |
| 2003-12-18 | 876 | 876 | 876 | 876 | 3,000 | 834.29 |
| 2003-12-17 | 866 | 866 | 866 | 866 | 1,000 | 824.76 |
| 2003-12-15 | 856 | 856 | 856 | 856 | 1,000 | 815.24 |
| 2003-12-12 | 845 | 845 | 845 | 845 | 2,000 | 804.76 |
| 2003-12-10 | 850 | 850 | 840 | 840 | 2,000 | 800 |
| 2003-12-08 | 851 | 861 | 851 | 861 | 2,000 | 820 |
| 2003-12-04 | 930 | 930 | 841 | 841 | 3,000 | 800.95 |
| 2003-12-02 | 841 | 851 | 841 | 851 | 2,000 | 810.48 |
| 2003-12-01 | 832 | 832 | 832 | 832 | 1,000 | 792.38 |
| 2003-11-26 | 912 | 912 | 912 | 912 | 1,000 | 868.57 |
| 2003-11-25 | 935 | 935 | 935 | 935 | 2,000 | 890.48 |
| 2003-11-21 | 935 | 935 | 935 | 935 | 1,000 | 890.48 |
| 2003-11-18 | 935 | 939 | 935 | 939 | 2,000 | 894.29 |
| 2003-11-17 | 929 | 939 | 929 | 939 | 3,000 | 894.29 |
| 2003-11-05 | 930 | 930 | 929 | 929 | 3,000 | 884.76 |
| 2003-11-04 | 931 | 931 | 931 | 931 | 1,000 | 886.67 |
| 2003-10-30 | 950 | 960 | 950 | 960 | 2,000 | 914.29 |
| 2003-10-29 | 930 | 930 | 930 | 930 | 1,000 | 885.71 |
| 2003-10-28 | 1,000 | 1,000 | 940 | 940 | 3,000 | 895.24 |
| 2003-10-27 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 952.38 |
| 2003-10-24 | 980 | 1,000 | 980 | 1,000 | 2,000 | 952.38 |
| 2003-10-23 | 980 | 980 | 980 | 980 | 3,000 | 933.33 |
| 2003-10-22 | 990 | 1,000 | 990 | 1,000 | 5,000 | 952.38 |
| 2003-10-21 | 990 | 990 | 990 | 990 | 2,000 | 942.86 |
| 2003-10-20 | 995 | 995 | 980 | 980 | 2,000 | 933.33 |
| 2003-10-17 | 970 | 970 | 970 | 970 | 2,000 | 923.81 |
| 2003-10-16 | 950 | 985 | 950 | 985 | 3,000 | 938.10 |
| 2003-10-15 | 944 | 950 | 940 | 950 | 3,000 | 904.76 |
| 2003-10-14 | 930 | 930 | 930 | 930 | 1,000 | 885.71 |
| 2003-10-10 | 940 | 940 | 930 | 930 | 2,000 | 885.71 |
| 2003-10-09 | 940 | 940 | 940 | 940 | 1,000 | 895.24 |
| 2003-10-07 | 945 | 945 | 945 | 945 | 1,000 | 900 |
| 2003-10-02 | 915 | 915 | 915 | 915 | 1,000 | 871.43 |
| 2003-09-30 | 900 | 900 | 900 | 900 | 1,000 | 857.14 |
| 2003-09-29 | 901 | 901 | 900 | 900 | 3,000 | 857.14 |
| 2003-09-25 | 885 | 885 | 885 | 885 | 1,000 | 842.86 |
| 2003-09-24 | 960 | 960 | 885 | 885 | 2,000 | 842.86 |
| 2003-09-22 | 880 | 890 | 880 | 890 | 2,000 | 847.62 |
| 2003-09-17 | 890 | 890 | 890 | 890 | 1,000 | 847.62 |
| 2003-09-16 | 880 | 890 | 880 | 890 | 3,000 | 847.62 |
| 2003-09-09 | 880 | 880 | 880 | 880 | 1,000 | 838.10 |
| 2003-09-03 | 870 | 890 | 860 | 890 | 5,000 | 847.62 |
| 2003-08-29 | 875 | 875 | 875 | 875 | 1,000 | 833.33 |
| 2003-08-28 | 871 | 871 | 871 | 871 | 1,000 | 829.52 |
| 2003-08-27 | 871 | 871 | 871 | 871 | 1,000 | 829.52 |
| 2003-08-26 | 880 | 880 | 880 | 880 | 7,000 | 838.10 |
| 2003-08-25 | 870 | 870 | 870 | 870 | 1,000 | 828.57 |
| 2003-08-20 | 870 | 870 | 870 | 870 | 1,000 | 828.57 |
| 2003-08-15 | 860 | 870 | 860 | 870 | 4,000 | 828.57 |
| 2003-08-08 | 860 | 860 | 860 | 860 | 2,000 | 819.05 |
| 2003-08-04 | 850 | 876 | 850 | 876 | 2,000 | 834.29 |
| 2003-08-01 | 850 | 850 | 850 | 850 | 1,000 | 809.52 |
| 2003-07-30 | 840 | 850 | 840 | 850 | 5,000 | 809.52 |
| 2003-07-29 | 840 | 840 | 840 | 840 | 1,000 | 800 |
| 2003-07-25 | 830 | 830 | 830 | 830 | 2,000 | 790.48 |
| 2003-07-23 | 825 | 825 | 825 | 825 | 1,000 | 785.71 |
| 2003-07-16 | 830 | 830 | 830 | 830 | 5,000 | 790.48 |
| 2003-07-15 | 830 | 830 | 830 | 830 | 1,000 | 790.48 |
| 2003-07-10 | 820 | 820 | 820 | 820 | 3,000 | 780.95 |
| 2003-07-09 | 820 | 820 | 820 | 820 | 2,000 | 780.95 |
| 2003-07-08 | 820 | 820 | 820 | 820 | 2,000 | 780.95 |
| 2003-07-04 | 820 | 820 | 820 | 820 | 1,000 | 780.95 |
| 2003-07-02 | 825 | 825 | 825 | 825 | 1,000 | 785.71 |
| 2003-06-30 | 829 | 829 | 829 | 829 | 1,000 | 789.52 |
| 2003-06-25 | 829 | 829 | 829 | 829 | 1,000 | 789.52 |
| 2003-06-24 | 845 | 845 | 829 | 829 | 2,000 | 789.52 |
| 2003-06-18 | 849 | 849 | 849 | 849 | 1,000 | 808.57 |
| 2003-06-17 | 840 | 849 | 840 | 849 | 2,000 | 808.57 |
| 2003-06-16 | 829 | 829 | 829 | 829 | 1,000 | 789.52 |
| 2003-06-10 | 829 | 829 | 829 | 829 | 1,000 | 789.52 |
| 2003-06-09 | 809 | 809 | 809 | 809 | 1,000 | 770.48 |
| 2003-06-06 | 849 | 849 | 849 | 849 | 1,000 | 808.57 |
| 2003-05-28 | 850 | 850 | 850 | 850 | 1,000 | 809.52 |
| 2003-05-26 | 830 | 840 | 830 | 840 | 2,000 | 800 |
| 2003-05-19 | 820 | 830 | 820 | 830 | 2,000 | 790.48 |
| 2003-05-15 | 800 | 810 | 800 | 810 | 2,000 | 771.43 |
| 2003-05-12 | 800 | 800 | 800 | 800 | 2,000 | 761.91 |
| 2003-05-06 | 791 | 791 | 791 | 791 | 1,000 | 753.33 |
| 2003-05-02 | 800 | 800 | 800 | 800 | 2,000 | 761.91 |
| 2003-04-28 | 805 | 805 | 805 | 805 | 3,000 | 766.67 |
| 2003-04-25 | 795 | 795 | 795 | 795 | 2,000 | 757.14 |
| 2003-04-15 | 800 | 800 | 795 | 795 | 5,000 | 757.14 |
| 2003-04-14 | 800 | 800 | 800 | 800 | 1,000 | 761.91 |
| 2003-04-11 | 800 | 800 | 800 | 800 | 1,000 | 761.91 |
| 2003-04-08 | 790 | 790 | 790 | 790 | 1,000 | 752.38 |
| 2003-04-02 | 795 | 795 | 795 | 795 | 1,000 | 757.14 |
| 2003-03-28 | 794 | 794 | 794 | 794 | 1,000 | 756.19 |
| 2003-03-25 | 794 | 794 | 794 | 794 | 2,000 | 756.19 |
| 2003-03-17 | 794 | 794 | 794 | 794 | 4,000 | 756.19 |
| 2003-03-13 | 794 | 794 | 794 | 794 | 1,000 | 756.19 |
| 2003-03-06 | 795 | 795 | 795 | 795 | 1,000 | 757.14 |
| 2003-03-03 | 788 | 788 | 788 | 788 | 1,000 | 750.48 |
| 2003-02-28 | 838 | 838 | 838 | 838 | 1,000 | 798.10 |
| 2003-02-27 | 839 | 839 | 839 | 839 | 1,000 | 799.05 |
| 2003-02-25 | 839 | 839 | 839 | 839 | 1,000 | 799.05 |
| 2003-02-21 | 840 | 840 | 840 | 840 | 2,000 | 800 |
| 2003-02-17 | 839 | 840 | 839 | 840 | 3,000 | 800 |
| 2003-01-27 | 829 | 839 | 829 | 839 | 2,000 | 799.05 |
| 2003-01-24 | 825 | 829 | 825 | 829 | 2,000 | 789.52 |
| 2003-01-21 | 830 | 830 | 830 | 830 | 1,000 | 790.48 |
| 2003-01-15 | 841 | 841 | 841 | 841 | 4,000 | 800.95 |
| 2003-01-14 | 831 | 831 | 831 | 831 | 1,000 | 791.43 |
| 2003-01-07 | 830 | 830 | 830 | 830 | 1,000 | 790.48 |
分割・併合履歴 ： [2017-04-26]1株→1.05株
