2923 サトウ食品(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-27 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 952.38 |
| 2004-12-24 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 952.38 |
| 2004-12-20 | 970 | 970 | 970 | 970 | 1,000 | 923.81 |
| 2004-12-17 | 960 | 960 | 960 | 960 | 4,000 | 914.29 |
| 2004-12-13 | 930 | 930 | 930 | 930 | 1,000 | 885.71 |
| 2004-12-07 | 940 | 940 | 940 | 940 | 1,000 | 895.24 |
| 2004-11-30 | 940 | 940 | 940 | 940 | 1,000 | 895.24 |
| 2004-11-29 | 949 | 949 | 949 | 949 | 1,000 | 903.81 |
| 2004-11-25 | 949 | 949 | 949 | 949 | 1,000 | 903.81 |
| 2004-11-22 | 940 | 940 | 940 | 940 | 1,000 | 895.24 |
| 2004-11-16 | 959 | 959 | 959 | 959 | 1,000 | 913.33 |
| 2004-11-15 | 940 | 950 | 940 | 950 | 2,000 | 904.76 |
| 2004-11-12 | 940 | 940 | 940 | 940 | 1,000 | 895.24 |
| 2004-11-05 | 930 | 930 | 930 | 930 | 1,000 | 885.71 |
| 2004-11-04 | 932 | 933 | 932 | 933 | 2,000 | 888.57 |
| 2004-11-02 | 940 | 940 | 940 | 940 | 2,000 | 895.24 |
| 2004-11-01 | 990 | 990 | 990 | 990 | 1,000 | 942.86 |
| 2004-10-26 | 990 | 990 | 990 | 990 | 1,000 | 942.86 |
| 2004-10-25 | 1,030 | 1,030 | 980 | 980 | 3,000 | 933.33 |
| 2004-10-22 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 971.43 |
| 2004-10-21 | 1,029 | 1,029 | 1,000 | 1,000 | 3,000 | 952.38 |
| 2004-10-19 | 1,040 | 1,040 | 1,030 | 1,030 | 3,000 | 980.95 |
| 2004-10-18 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 980.95 |
| 2004-10-15 | 1,011 | 1,011 | 1,011 | 1,011 | 1,000 | 962.86 |
| 2004-10-14 | 1,001 | 1,001 | 1,001 | 1,001 | 1,000 | 953.33 |
| 2004-10-12 | 1,018 | 1,018 | 1,018 | 1,018 | 2,000 | 969.52 |
| 2004-10-08 | 1,018 | 1,018 | 1,018 | 1,018 | 1,000 | 969.52 |
| 2004-10-07 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 971.43 |
| 2004-10-01 | 990 | 1,010 | 990 | 1,010 | 3,000 | 961.91 |
| 2004-09-28 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 961.91 |
| 2004-09-27 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 952.38 |
| 2004-09-24 | 990 | 990 | 990 | 990 | 2,000 | 942.86 |
| 2004-09-22 | 980 | 980 | 980 | 980 | 1,000 | 933.33 |
| 2004-09-21 | 980 | 980 | 980 | 980 | 1,000 | 933.33 |
| 2004-09-17 | 990 | 990 | 971 | 971 | 2,000 | 924.76 |
| 2004-09-16 | 990 | 990 | 990 | 990 | 3,000 | 942.86 |
| 2004-09-15 | 990 | 990 | 990 | 990 | 2,000 | 942.86 |
| 2004-09-07 | 971 | 971 | 971 | 971 | 2,000 | 924.76 |
| 2004-09-03 | 990 | 990 | 990 | 990 | 1,000 | 942.86 |
| 2004-09-01 | 999 | 999 | 999 | 999 | 1,000 | 951.43 |
| 2004-08-26 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 952.38 |
| 2004-08-25 | 990 | 990 | 990 | 990 | 7,000 | 942.86 |
| 2004-08-24 | 990 | 990 | 990 | 990 | 1,000 | 942.86 |
| 2004-08-19 | 990 | 990 | 990 | 990 | 2,000 | 942.86 |
| 2004-08-17 | 970 | 970 | 970 | 970 | 1,000 | 923.81 |
| 2004-08-16 | 990 | 990 | 990 | 990 | 4,000 | 942.86 |
| 2004-08-13 | 960 | 980 | 960 | 980 | 3,000 | 933.33 |
| 2004-08-11 | 961 | 961 | 961 | 961 | 2,000 | 915.24 |
| 2004-08-03 | 960 | 960 | 960 | 960 | 2,000 | 914.29 |
| 2004-07-29 | 999 | 999 | 999 | 999 | 1,000 | 951.43 |
| 2004-07-28 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 952.38 |
| 2004-07-27 | 961 | 961 | 961 | 961 | 1,000 | 915.24 |
| 2004-07-26 | 1,000 | 1,010 | 1,000 | 1,010 | 5,000 | 961.91 |
| 2004-07-21 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 952.38 |
| 2004-07-15 | 1,000 | 1,010 | 1,000 | 1,010 | 2,000 | 961.91 |
| 2004-07-14 | 990 | 1,000 | 990 | 1,000 | 2,000 | 952.38 |
| 2004-07-13 | 990 | 990 | 990 | 990 | 1,000 | 942.86 |
| 2004-07-12 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 952.38 |
| 2004-07-08 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 952.38 |
| 2004-07-07 | 983 | 983 | 983 | 983 | 1,000 | 936.19 |
| 2004-06-29 | 973 | 973 | 973 | 973 | 1,000 | 926.67 |
| 2004-06-25 | 963 | 963 | 963 | 963 | 1,000 | 917.14 |
| 2004-06-23 | 962 | 962 | 962 | 962 | 1,000 | 916.19 |
| 2004-06-21 | 979 | 979 | 979 | 979 | 1,000 | 932.38 |
| 2004-06-15 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 952.38 |
| 2004-06-07 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 952.38 |
| 2004-05-28 | 1,010 | 1,010 | 1,000 | 1,000 | 2,000 | 952.38 |
| 2004-05-27 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 952.38 |
| 2004-05-25 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 952.38 |
| 2004-05-17 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 952.38 |
| 2004-05-14 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 952.38 |
| 2004-05-12 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 971.43 |
| 2004-05-11 | 960 | 960 | 960 | 960 | 1,000 | 914.29 |
| 2004-05-10 | 950 | 950 | 950 | 950 | 1,000 | 904.76 |
| 2004-04-26 | 960 | 960 | 960 | 960 | 1,000 | 914.29 |
| 2004-04-23 | 1,020 | 1,020 | 1,010 | 1,010 | 2,000 | 961.91 |
| 2004-04-22 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 952.38 |
| 2004-04-20 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 971.43 |
| 2004-04-19 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 980.95 |
| 2004-04-16 | 1,010 | 1,010 | 1,000 | 1,000 | 5,000 | 952.38 |
| 2004-04-15 | 1,020 | 1,020 | 1,010 | 1,010 | 2,000 | 961.91 |
| 2004-04-13 | 985 | 1,000 | 985 | 1,000 | 2,000 | 952.38 |
| 2004-04-09 | 991 | 995 | 991 | 995 | 3,000 | 947.62 |
| 2004-04-07 | 989 | 990 | 988 | 990 | 4,000 | 942.86 |
| 2004-04-06 | 985 | 988 | 985 | 988 | 2,000 | 940.95 |
| 2004-04-05 | 980 | 985 | 980 | 985 | 4,000 | 938.10 |
| 2004-04-02 | 980 | 980 | 980 | 980 | 3,000 | 933.33 |
| 2004-03-30 | 947 | 950 | 947 | 950 | 2,000 | 904.76 |
| 2004-03-26 | 945 | 945 | 945 | 945 | 1,000 | 900 |
| 2004-03-25 | 950 | 950 | 950 | 950 | 2,000 | 904.76 |
| 2004-03-24 | 950 | 950 | 950 | 950 | 2,000 | 904.76 |
| 2004-03-23 | 949 | 949 | 949 | 949 | 1,000 | 903.81 |
| 2004-03-19 | 931 | 931 | 931 | 931 | 2,000 | 886.67 |
| 2004-03-18 | 990 | 990 | 990 | 990 | 1,000 | 942.86 |
| 2004-03-17 | 975 | 985 | 975 | 985 | 10,000 | 938.10 |
| 2004-03-16 | 960 | 975 | 960 | 975 | 3,000 | 928.57 |
| 2004-03-15 | 950 | 950 | 950 | 950 | 1,000 | 904.76 |
| 2004-03-12 | 930 | 930 | 930 | 930 | 1,000 | 885.71 |
| 2004-03-10 | 915 | 915 | 915 | 915 | 1,000 | 871.43 |
| 2004-03-05 | 910 | 910 | 910 | 910 | 3,000 | 866.67 |
| 2004-03-04 | 910 | 910 | 910 | 910 | 1,000 | 866.67 |
| 2004-03-02 | 915 | 915 | 915 | 915 | 2,000 | 871.43 |
| 2004-03-01 | 915 | 915 | 915 | 915 | 1,000 | 871.43 |
| 2004-02-25 | 915 | 915 | 915 | 915 | 3,000 | 871.43 |
| 2004-02-24 | 915 | 915 | 915 | 915 | 2,000 | 871.43 |
| 2004-02-23 | 915 | 915 | 915 | 915 | 2,000 | 871.43 |
| 2004-02-17 | 865 | 865 | 865 | 865 | 1,000 | 823.81 |
| 2004-02-12 | 855 | 855 | 855 | 855 | 1,000 | 814.29 |
| 2004-02-04 | 841 | 850 | 841 | 850 | 2,000 | 809.52 |
| 2004-02-03 | 848 | 848 | 848 | 848 | 1,000 | 807.62 |
| 2004-01-27 | 864 | 864 | 855 | 855 | 2,000 | 814.29 |
| 2004-01-26 | 854 | 854 | 854 | 854 | 2,000 | 813.33 |
| 2004-01-23 | 854 | 854 | 854 | 854 | 1,000 | 813.33 |
| 2004-01-22 | 855 | 855 | 855 | 855 | 1,000 | 814.29 |
| 2004-01-15 | 879 | 879 | 879 | 879 | 3,000 | 837.14 |
| 2004-01-13 | 879 | 879 | 879 | 879 | 4,000 | 837.14 |
| 2004-01-09 | 880 | 880 | 880 | 880 | 1,000 | 838.10 |
| 2004-01-07 | 886 | 886 | 886 | 886 | 1,000 | 843.81 |
| 2004-01-06 | 880 | 886 | 880 | 886 | 2,000 | 843.81 |
分割・併合履歴 ： [2017-04-26]1株→1.05株
