2923 サトウ食品(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 1,336 | 1,336 | 1,336 | 1,336 | 1,000 | 1,272.38 |
| 2006-12-26 | 1,326 | 1,326 | 1,326 | 1,326 | 1,000 | 1,262.86 |
| 2006-12-25 | 1,379 | 1,379 | 1,379 | 1,379 | 1,000 | 1,313.33 |
| 2006-12-22 | 1,349 | 1,382 | 1,349 | 1,382 | 3,000 | 1,316.19 |
| 2006-12-21 | 1,349 | 1,349 | 1,349 | 1,349 | 1,000 | 1,284.76 |
| 2006-12-15 | 1,375 | 1,375 | 1,350 | 1,350 | 3,000 | 1,285.71 |
| 2006-12-14 | 1,330 | 1,340 | 1,330 | 1,340 | 2,000 | 1,276.19 |
| 2006-11-30 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,266.67 |
| 2006-11-27 | 1,341 | 1,348 | 1,341 | 1,348 | 2,000 | 1,283.81 |
| 2006-11-16 | 1,331 | 1,331 | 1,331 | 1,331 | 1,000 | 1,267.62 |
| 2006-11-15 | 1,331 | 1,331 | 1,331 | 1,331 | 1,000 | 1,267.62 |
| 2006-11-01 | 1,321 | 1,321 | 1,321 | 1,321 | 2,000 | 1,258.10 |
| 2006-10-31 | 1,367 | 1,367 | 1,367 | 1,367 | 1,000 | 1,301.90 |
| 2006-10-30 | 1,372 | 1,372 | 1,372 | 1,372 | 1,000 | 1,306.67 |
| 2006-10-26 | 1,361 | 1,361 | 1,352 | 1,352 | 2,000 | 1,287.62 |
| 2006-10-25 | 1,380 | 1,400 | 1,380 | 1,400 | 2,000 | 1,333.33 |
| 2006-10-24 | 1,380 | 1,380 | 1,360 | 1,380 | 3,000 | 1,314.29 |
| 2006-10-23 | 1,419 | 1,419 | 1,419 | 1,419 | 1,000 | 1,351.43 |
| 2006-10-20 | 1,379 | 1,379 | 1,379 | 1,379 | 1,000 | 1,313.33 |
| 2006-10-19 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 | 1,314.29 |
| 2006-10-16 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 | 1,342.86 |
| 2006-10-05 | 1,419 | 1,419 | 1,419 | 1,419 | 1,000 | 1,351.43 |
| 2006-10-04 | 1,340 | 1,360 | 1,340 | 1,360 | 2,000 | 1,295.24 |
| 2006-10-03 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,371.43 |
| 2006-09-29 | 1,420 | 1,420 | 1,324 | 1,324 | 2,000 | 1,260.95 |
| 2006-09-27 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 1,247.62 |
| 2006-09-26 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 | 1,247.62 |
| 2006-09-15 | 1,299 | 1,300 | 1,299 | 1,300 | 3,000 | 1,238.10 |
| 2006-09-14 | 1,299 | 1,299 | 1,299 | 1,299 | 1,000 | 1,237.14 |
| 2006-09-08 | 1,299 | 1,300 | 1,299 | 1,300 | 2,000 | 1,238.10 |
| 2006-09-05 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,228.57 |
| 2006-08-29 | 1,297 | 1,297 | 1,297 | 1,297 | 3,000 | 1,235.24 |
| 2006-08-28 | 1,250 | 1,297 | 1,250 | 1,297 | 2,000 | 1,235.24 |
| 2006-08-25 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 1,190.48 |
| 2006-08-24 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,161.90 |
| 2006-08-16 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 | 1,161.90 |
| 2006-08-09 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,142.86 |
| 2006-08-02 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,142.86 |
| 2006-08-01 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,142.86 |
| 2006-07-28 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,142.86 |
| 2006-07-27 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,142.86 |
| 2006-07-26 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,142.86 |
| 2006-07-25 | 1,190 | 1,190 | 1,160 | 1,160 | 3,000 | 1,104.76 |
| 2006-07-19 | 1,200 | 1,200 | 1,150 | 1,150 | 3,000 | 1,095.24 |
| 2006-07-18 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 1,142.86 |
| 2006-07-06 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,142.86 |
| 2006-07-05 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,142.86 |
| 2006-07-03 | 1,185 | 1,200 | 1,185 | 1,200 | 2,000 | 1,142.86 |
| 2006-06-29 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,142.86 |
| 2006-06-28 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,142.86 |
| 2006-06-27 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 1,142.86 |
| 2006-06-26 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,142.86 |
| 2006-06-23 | 1,200 | 1,200 | 1,180 | 1,180 | 3,000 | 1,123.81 |
| 2006-06-22 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,133.33 |
| 2006-06-20 | 1,200 | 1,250 | 1,200 | 1,250 | 2,000 | 1,190.48 |
| 2006-06-19 | 1,221 | 1,221 | 1,221 | 1,221 | 1,000 | 1,162.86 |
| 2006-06-16 | 1,252 | 1,252 | 1,252 | 1,252 | 1,000 | 1,192.38 |
| 2006-06-15 | 1,247 | 1,247 | 1,247 | 1,247 | 2,000 | 1,187.62 |
| 2006-06-13 | 1,227 | 1,247 | 1,227 | 1,247 | 2,000 | 1,187.62 |
| 2006-06-12 | 1,320 | 1,327 | 1,320 | 1,327 | 2,000 | 1,263.81 |
| 2006-06-09 | 1,327 | 1,327 | 1,327 | 1,327 | 1,000 | 1,263.81 |
| 2006-06-07 | 1,291 | 1,330 | 1,291 | 1,330 | 3,000 | 1,266.67 |
| 2006-06-06 | 1,245 | 1,245 | 1,245 | 1,245 | 2,000 | 1,185.71 |
| 2006-06-02 | 1,305 | 1,305 | 1,305 | 1,305 | 1,000 | 1,242.86 |
| 2006-05-29 | 1,320 | 1,350 | 1,320 | 1,350 | 2,000 | 1,285.71 |
| 2006-05-25 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 1,285.71 |
| 2006-05-23 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,285.71 |
| 2006-05-16 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 1,247.62 |
| 2006-05-15 | 1,390 | 1,390 | 1,290 | 1,310 | 4,000 | 1,247.62 |
| 2006-05-11 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,323.81 |
| 2006-05-10 | 1,397 | 1,397 | 1,397 | 1,397 | 1,000 | 1,330.48 |
| 2006-04-28 | 1,397 | 1,397 | 1,397 | 1,397 | 1,000 | 1,330.48 |
| 2006-04-25 | 1,399 | 1,399 | 1,399 | 1,399 | 2,000 | 1,332.38 |
| 2006-04-18 | 1,390 | 1,400 | 1,390 | 1,399 | 3,000 | 1,332.38 |
| 2006-04-12 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,314.29 |
| 2006-04-10 | 1,379 | 1,379 | 1,372 | 1,372 | 2,000 | 1,306.67 |
| 2006-04-07 | 1,385 | 1,385 | 1,375 | 1,379 | 3,000 | 1,313.33 |
| 2006-04-06 | 1,379 | 1,379 | 1,379 | 1,379 | 1,000 | 1,313.33 |
| 2006-04-05 | 1,355 | 1,365 | 1,351 | 1,365 | 4,000 | 1,300 |
| 2006-04-04 | 1,351 | 1,351 | 1,351 | 1,351 | 1,000 | 1,286.67 |
| 2006-04-03 | 1,372 | 1,372 | 1,350 | 1,351 | 5,000 | 1,286.67 |
| 2006-03-29 | 1,352 | 1,352 | 1,352 | 1,352 | 1,000 | 1,287.62 |
| 2006-03-28 | 1,353 | 1,353 | 1,353 | 1,353 | 1,000 | 1,288.57 |
| 2006-03-27 | 1,389 | 1,389 | 1,351 | 1,351 | 2,000 | 1,286.67 |
| 2006-03-22 | 1,449 | 1,449 | 1,449 | 1,449 | 1,000 | 1,380 |
| 2006-03-17 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 | 1,304.76 |
| 2006-03-13 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,276.19 |
| 2006-03-09 | 1,330 | 1,340 | 1,330 | 1,340 | 2,000 | 1,276.19 |
| 2006-03-02 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,266.67 |
| 2006-02-24 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,276.19 |
| 2006-02-22 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 1,304.76 |
| 2006-02-20 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 | 1,304.76 |
| 2006-02-15 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,285.71 |
| 2006-02-14 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,285.71 |
| 2006-02-10 | 1,351 | 1,351 | 1,350 | 1,350 | 2,000 | 1,285.71 |
| 2006-02-09 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,285.71 |
| 2006-02-08 | 1,350 | 1,350 | 1,350 | 1,350 | 5,000 | 1,285.71 |
| 2006-02-02 | 1,341 | 1,341 | 1,341 | 1,341 | 1,000 | 1,277.14 |
| 2006-01-31 | 1,399 | 1,399 | 1,350 | 1,350 | 2,000 | 1,285.71 |
| 2006-01-25 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,276.19 |
| 2006-01-19 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 | 1,276.19 |
| 2006-01-18 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,314.29 |
| 2006-01-17 | 1,409 | 1,409 | 1,409 | 1,409 | 2,000 | 1,341.90 |
| 2006-01-16 | 1,400 | 1,409 | 1,400 | 1,409 | 3,000 | 1,341.90 |
| 2006-01-13 | 1,399 | 1,399 | 1,399 | 1,399 | 1,000 | 1,332.38 |
| 2006-01-12 | 1,370 | 1,380 | 1,370 | 1,380 | 4,000 | 1,314.29 |
| 2006-01-11 | 1,370 | 1,370 | 1,360 | 1,360 | 4,000 | 1,295.24 |
| 2006-01-10 | 1,370 | 1,370 | 1,366 | 1,366 | 2,000 | 1,300.95 |
分割・併合履歴 ： [2017-04-26]1株→1.05株
