2923 サトウ食品(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,361 | 1,361 | 1,360 | 1,360 | 3,000 | 1,295.24 |
| 2005-12-29 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 1,295.24 |
| 2005-12-28 | 1,351 | 1,382 | 1,351 | 1,362 | 3,000 | 1,297.14 |
| 2005-12-26 | 1,407 | 1,407 | 1,400 | 1,400 | 3,000 | 1,333.33 |
| 2005-12-22 | 1,408 | 1,408 | 1,408 | 1,408 | 2,000 | 1,340.95 |
| 2005-12-16 | 1,408 | 1,408 | 1,408 | 1,408 | 2,000 | 1,340.95 |
| 2005-12-14 | 1,388 | 1,388 | 1,388 | 1,388 | 1,000 | 1,321.90 |
| 2005-12-13 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,323.81 |
| 2005-12-12 | 1,391 | 1,428 | 1,391 | 1,428 | 5,000 | 1,360 |
| 2005-12-06 | 1,400 | 1,400 | 1,382 | 1,382 | 3,000 | 1,316.19 |
| 2005-12-05 | 1,401 | 1,401 | 1,401 | 1,401 | 1,000 | 1,334.29 |
| 2005-11-29 | 1,409 | 1,410 | 1,409 | 1,410 | 2,000 | 1,342.86 |
| 2005-11-24 | 1,400 | 1,400 | 1,382 | 1,382 | 2,000 | 1,316.19 |
| 2005-11-17 | 1,419 | 1,419 | 1,419 | 1,419 | 1,000 | 1,351.43 |
| 2005-11-16 | 1,383 | 1,383 | 1,383 | 1,383 | 1,000 | 1,317.14 |
| 2005-11-15 | 1,419 | 1,419 | 1,419 | 1,419 | 2,000 | 1,351.43 |
| 2005-11-08 | 1,419 | 1,419 | 1,419 | 1,419 | 1,000 | 1,351.43 |
| 2005-11-02 | 1,386 | 1,386 | 1,380 | 1,380 | 2,000 | 1,314.29 |
| 2005-11-01 | 1,403 | 1,403 | 1,403 | 1,403 | 2,000 | 1,336.19 |
| 2005-10-31 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 | 1,352.38 |
| 2005-10-27 | 1,400 | 1,430 | 1,400 | 1,430 | 6,000 | 1,361.90 |
| 2005-10-26 | 1,394 | 1,394 | 1,354 | 1,394 | 3,000 | 1,327.62 |
| 2005-10-25 | 1,502 | 1,550 | 1,502 | 1,504 | 4,000 | 1,432.38 |
| 2005-10-24 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,428.57 |
| 2005-10-21 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,428.57 |
| 2005-10-20 | 1,490 | 1,500 | 1,490 | 1,500 | 3,000 | 1,428.57 |
| 2005-10-19 | 1,480 | 1,480 | 1,460 | 1,460 | 2,000 | 1,390.48 |
| 2005-10-18 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,409.52 |
| 2005-10-17 | 1,480 | 1,480 | 1,480 | 1,480 | 3,000 | 1,409.52 |
| 2005-10-14 | 1,480 | 1,480 | 1,480 | 1,480 | 4,000 | 1,409.52 |
| 2005-10-13 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 | 1,409.52 |
| 2005-10-12 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 | 1,409.52 |
| 2005-10-07 | 1,400 | 1,440 | 1,400 | 1,440 | 2,000 | 1,371.43 |
| 2005-10-06 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,371.43 |
| 2005-10-05 | 1,450 | 1,480 | 1,450 | 1,480 | 4,000 | 1,409.52 |
| 2005-10-04 | 1,430 | 1,430 | 1,430 | 1,430 | 2,000 | 1,361.90 |
| 2005-10-03 | 1,420 | 1,450 | 1,420 | 1,450 | 5,000 | 1,380.95 |
| 2005-09-30 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,238.10 |
| 2005-09-28 | 1,273 | 1,273 | 1,273 | 1,273 | 4,000 | 1,212.38 |
| 2005-09-27 | 1,280 | 1,280 | 1,270 | 1,270 | 2,000 | 1,209.52 |
| 2005-09-26 | 1,280 | 1,280 | 1,280 | 1,280 | 3,000 | 1,219.05 |
| 2005-09-22 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,219.05 |
| 2005-09-16 | 1,235 | 1,250 | 1,235 | 1,250 | 5,000 | 1,190.48 |
| 2005-09-15 | 1,191 | 1,230 | 1,191 | 1,230 | 4,000 | 1,171.43 |
| 2005-09-14 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 1,133.33 |
| 2005-09-13 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,161.90 |
| 2005-09-12 | 1,229 | 1,230 | 1,229 | 1,230 | 2,000 | 1,171.43 |
| 2005-09-05 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,171.43 |
| 2005-09-02 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 1,123.81 |
| 2005-09-01 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,123.81 |
| 2005-08-30 | 1,171 | 1,171 | 1,171 | 1,171 | 4,000 | 1,115.24 |
| 2005-08-29 | 1,163 | 1,171 | 1,163 | 1,171 | 4,000 | 1,115.24 |
| 2005-08-26 | 1,150 | 1,180 | 1,150 | 1,161 | 5,000 | 1,105.71 |
| 2005-08-25 | 1,120 | 1,150 | 1,120 | 1,150 | 10,000 | 1,095.24 |
| 2005-08-24 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,066.67 |
| 2005-08-22 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,047.62 |
| 2005-08-18 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,104.76 |
| 2005-08-17 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 1,104.76 |
| 2005-08-15 | 1,140 | 1,150 | 1,140 | 1,150 | 2,000 | 1,095.24 |
| 2005-08-10 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,085.71 |
| 2005-08-08 | 1,111 | 1,111 | 1,111 | 1,111 | 1,000 | 1,058.10 |
| 2005-08-05 | 1,111 | 1,111 | 1,111 | 1,111 | 1,000 | 1,058.10 |
| 2005-08-04 | 1,130 | 1,130 | 1,111 | 1,111 | 3,000 | 1,058.10 |
| 2005-08-03 | 1,120 | 1,140 | 1,120 | 1,140 | 4,000 | 1,085.71 |
| 2005-07-25 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,047.62 |
| 2005-07-22 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 1,038.10 |
| 2005-07-20 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,038.10 |
| 2005-07-19 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,038.10 |
| 2005-07-15 | 1,070 | 1,090 | 1,070 | 1,090 | 4,000 | 1,038.10 |
| 2005-07-11 | 1,061 | 1,061 | 1,060 | 1,060 | 3,000 | 1,009.52 |
| 2005-07-08 | 1,061 | 1,061 | 1,061 | 1,061 | 1,000 | 1,010.48 |
| 2005-07-05 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 1,028.57 |
| 2005-07-04 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,028.57 |
| 2005-07-01 | 1,079 | 1,079 | 1,055 | 1,055 | 2,000 | 1,004.76 |
| 2005-06-30 | 1,047 | 1,067 | 1,047 | 1,067 | 2,000 | 1,016.19 |
| 2005-06-29 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,028.57 |
| 2005-06-27 | 1,081 | 1,081 | 1,080 | 1,080 | 2,000 | 1,028.57 |
| 2005-06-20 | 1,069 | 1,080 | 1,069 | 1,080 | 4,000 | 1,028.57 |
| 2005-06-16 | 1,072 | 1,072 | 1,072 | 1,072 | 3,000 | 1,020.95 |
| 2005-06-15 | 1,075 | 1,075 | 1,075 | 1,075 | 1,000 | 1,023.81 |
| 2005-06-14 | 1,025 | 1,025 | 1,025 | 1,025 | 1,000 | 976.19 |
| 2005-06-10 | 1,026 | 1,026 | 1,026 | 1,026 | 3,000 | 977.14 |
| 2005-06-06 | 1,043 | 1,043 | 1,043 | 1,043 | 1,000 | 993.33 |
| 2005-06-02 | 1,026 | 1,043 | 1,026 | 1,043 | 2,000 | 993.33 |
| 2005-05-31 | 1,026 | 1,026 | 1,026 | 1,026 | 1,000 | 977.14 |
| 2005-05-25 | 1,044 | 1,044 | 1,044 | 1,044 | 1,000 | 994.29 |
| 2005-05-17 | 1,045 | 1,049 | 1,044 | 1,045 | 5,000 | 995.24 |
| 2005-05-13 | 1,035 | 1,035 | 1,034 | 1,034 | 2,000 | 984.76 |
| 2005-05-10 | 1,035 | 1,068 | 1,035 | 1,068 | 2,000 | 1,017.14 |
| 2005-05-09 | 1,069 | 1,069 | 1,069 | 1,069 | 1,000 | 1,018.10 |
| 2005-04-28 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,019.05 |
| 2005-04-26 | 995 | 1,070 | 995 | 1,070 | 3,000 | 1,019.05 |
| 2005-04-25 | 1,094 | 1,094 | 1,094 | 1,094 | 1,000 | 1,041.90 |
| 2005-04-21 | 1,094 | 1,094 | 1,094 | 1,094 | 1,000 | 1,041.90 |
| 2005-04-15 | 1,099 | 1,099 | 1,099 | 1,099 | 2,000 | 1,046.67 |
| 2005-04-06 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 1,047.62 |
| 2005-04-05 | 1,068 | 1,068 | 1,068 | 1,068 | 1,000 | 1,017.14 |
| 2005-04-04 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 980.95 |
| 2005-04-01 | 1,049 | 1,049 | 1,049 | 1,049 | 1,000 | 999.05 |
| 2005-03-30 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,009.52 |
| 2005-03-29 | 1,048 | 1,051 | 1,048 | 1,051 | 3,000 | 1,000.95 |
| 2005-03-28 | 1,045 | 1,045 | 1,045 | 1,045 | 1,000 | 995.24 |
| 2005-03-25 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 990.48 |
| 2005-03-24 | 1,035 | 1,035 | 1,035 | 1,035 | 5,000 | 985.71 |
| 2005-03-23 | 1,050 | 1,087 | 1,050 | 1,087 | 3,000 | 1,035.24 |
| 2005-03-22 | 1,046 | 1,050 | 1,046 | 1,050 | 2,000 | 1,000 |
| 2005-03-18 | 1,012 | 1,072 | 1,012 | 1,045 | 5,000 | 995.24 |
| 2005-03-17 | 1,012 | 1,012 | 1,012 | 1,012 | 1,000 | 963.81 |
| 2005-03-16 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 961.91 |
| 2005-03-15 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 980.95 |
| 2005-03-01 | 1,010 | 1,030 | 1,010 | 1,030 | 2,000 | 980.95 |
| 2005-02-25 | 1,010 | 1,010 | 1,000 | 1,000 | 2,000 | 952.38 |
| 2005-02-23 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 952.38 |
| 2005-02-22 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 952.38 |
| 2005-02-21 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 980.95 |
| 2005-02-18 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 | 980.95 |
| 2005-02-17 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 980.95 |
| 2005-02-15 | 1,000 | 1,010 | 1,000 | 1,010 | 2,000 | 961.91 |
| 2005-02-14 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 952.38 |
| 2005-02-03 | 1,020 | 1,030 | 1,020 | 1,030 | 2,000 | 980.95 |
| 2005-02-01 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 980.95 |
| 2005-01-24 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 980.95 |
| 2005-01-20 | 1,010 | 1,030 | 1,010 | 1,030 | 2,000 | 980.95 |
| 2005-01-17 | 1,000 | 1,001 | 1,000 | 1,001 | 3,000 | 953.33 |
| 2005-01-13 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 952.38 |
| 2005-01-12 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 952.38 |
分割・併合履歴 ： [2017-04-26]1株→1.05株
