2923 サトウ食品(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,190.48 |
| 2007-12-25 | 1,201 | 1,350 | 1,201 | 1,350 | 2,000 | 1,285.71 |
| 2007-12-20 | 1,170 | 1,200 | 1,170 | 1,200 | 2,000 | 1,142.86 |
| 2007-12-19 | 1,250 | 1,250 | 1,170 | 1,170 | 4,000 | 1,114.29 |
| 2007-12-18 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,190.48 |
| 2007-12-12 | 1,173 | 1,173 | 1,173 | 1,173 | 1,000 | 1,117.14 |
| 2007-11-28 | 1,191 | 1,191 | 1,191 | 1,191 | 1,000 | 1,134.29 |
| 2007-11-19 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,209.52 |
| 2007-11-16 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,209.52 |
| 2007-11-13 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,190.48 |
| 2007-11-06 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,180.95 |
| 2007-10-29 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,209.52 |
| 2007-10-26 | 1,250 | 1,250 | 1,230 | 1,250 | 3,000 | 1,190.48 |
| 2007-10-25 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 1,304.76 |
| 2007-10-24 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 1,304.76 |
| 2007-10-22 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 1,304.76 |
| 2007-10-18 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,323.81 |
| 2007-10-16 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 1,304.76 |
| 2007-10-12 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 1,285.71 |
| 2007-10-11 | 1,345 | 1,345 | 1,345 | 1,345 | 1,000 | 1,280.95 |
| 2007-10-04 | 1,345 | 1,345 | 1,345 | 1,345 | 1,000 | 1,280.95 |
| 2007-10-02 | 1,345 | 1,345 | 1,345 | 1,345 | 1,000 | 1,280.95 |
| 2007-10-01 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 | 1,295.24 |
| 2007-09-28 | 1,309 | 1,309 | 1,300 | 1,300 | 2,000 | 1,238.10 |
| 2007-09-27 | 1,309 | 1,309 | 1,309 | 1,309 | 1,000 | 1,246.67 |
| 2007-09-26 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,238.10 |
| 2007-09-25 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,238.10 |
| 2007-09-19 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 | 1,228.57 |
| 2007-09-12 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,209.52 |
| 2007-09-04 | 1,274 | 1,274 | 1,250 | 1,250 | 2,000 | 1,190.48 |
| 2007-08-28 | 1,230 | 1,230 | 1,230 | 1,230 | 5,000 | 1,171.43 |
| 2007-08-27 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,161.90 |
| 2007-08-16 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 1,123.81 |
| 2007-08-15 | 1,160 | 1,170 | 1,160 | 1,170 | 2,000 | 1,114.29 |
| 2007-08-09 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,104.76 |
| 2007-07-31 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,142.86 |
| 2007-07-24 | 1,268 | 1,268 | 1,268 | 1,268 | 2,000 | 1,207.62 |
| 2007-07-17 | 1,268 | 1,268 | 1,268 | 1,268 | 2,000 | 1,207.62 |
| 2007-07-09 | 1,269 | 1,269 | 1,269 | 1,269 | 1,000 | 1,208.57 |
| 2007-07-02 | 1,271 | 1,271 | 1,271 | 1,271 | 1,000 | 1,210.48 |
| 2007-06-25 | 1,291 | 1,291 | 1,251 | 1,251 | 2,000 | 1,191.43 |
| 2007-06-19 | 1,291 | 1,291 | 1,291 | 1,291 | 1,000 | 1,229.52 |
| 2007-06-18 | 1,266 | 1,266 | 1,266 | 1,266 | 3,000 | 1,205.71 |
| 2007-06-15 | 1,266 | 1,266 | 1,266 | 1,266 | 2,000 | 1,205.71 |
| 2007-06-14 | 1,304 | 1,304 | 1,266 | 1,266 | 2,000 | 1,205.71 |
| 2007-06-07 | 1,321 | 1,321 | 1,321 | 1,321 | 1,000 | 1,258.10 |
| 2007-05-31 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,276.19 |
| 2007-05-17 | 1,326 | 1,326 | 1,326 | 1,326 | 1,000 | 1,262.86 |
| 2007-05-15 | 1,368 | 1,378 | 1,368 | 1,378 | 3,000 | 1,312.38 |
| 2007-05-14 | 1,330 | 1,368 | 1,330 | 1,368 | 2,000 | 1,302.86 |
| 2007-05-11 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,266.67 |
| 2007-05-10 | 1,329 | 1,329 | 1,329 | 1,329 | 1,000 | 1,265.71 |
| 2007-04-25 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,333.33 |
| 2007-04-16 | 1,391 | 1,398 | 1,391 | 1,398 | 3,000 | 1,331.43 |
| 2007-04-03 | 1,396 | 1,396 | 1,336 | 1,391 | 7,000 | 1,324.76 |
| 2007-03-29 | 1,350 | 1,350 | 1,344 | 1,344 | 2,000 | 1,280 |
| 2007-03-26 | 1,339 | 1,400 | 1,339 | 1,399 | 3,000 | 1,332.38 |
| 2007-03-22 | 1,399 | 1,399 | 1,399 | 1,399 | 1,000 | 1,332.38 |
| 2007-03-19 | 1,359 | 1,359 | 1,359 | 1,359 | 1,000 | 1,294.29 |
| 2007-03-16 | 1,399 | 1,399 | 1,399 | 1,399 | 2,000 | 1,332.38 |
| 2007-03-15 | 1,398 | 1,399 | 1,398 | 1,399 | 4,000 | 1,332.38 |
| 2007-03-14 | 1,399 | 1,399 | 1,399 | 1,399 | 2,000 | 1,332.38 |
| 2007-03-13 | 1,398 | 1,398 | 1,398 | 1,398 | 1,000 | 1,331.43 |
| 2007-03-12 | 1,398 | 1,398 | 1,398 | 1,398 | 2,000 | 1,331.43 |
| 2007-02-22 | 1,356 | 1,356 | 1,356 | 1,356 | 1,000 | 1,291.43 |
| 2007-02-20 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 1,285.71 |
| 2007-02-19 | 1,340 | 1,341 | 1,340 | 1,341 | 2,000 | 1,277.14 |
| 2007-02-16 | 1,335 | 1,351 | 1,335 | 1,351 | 2,000 | 1,286.67 |
| 2007-02-15 | 1,335 | 1,335 | 1,335 | 1,335 | 2,000 | 1,271.43 |
| 2007-02-13 | 1,335 | 1,335 | 1,335 | 1,335 | 1,000 | 1,271.43 |
| 2007-02-09 | 1,316 | 1,316 | 1,316 | 1,316 | 2,000 | 1,253.33 |
| 2007-02-08 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 1,257.14 |
| 2007-02-02 | 1,335 | 1,335 | 1,335 | 1,335 | 1,000 | 1,271.43 |
| 2007-01-29 | 1,324 | 1,324 | 1,324 | 1,324 | 1,000 | 1,260.95 |
| 2007-01-25 | 1,349 | 1,349 | 1,340 | 1,340 | 2,000 | 1,276.19 |
| 2007-01-22 | 1,349 | 1,349 | 1,349 | 1,349 | 1,000 | 1,284.76 |
| 2007-01-18 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,266.67 |
| 2007-01-16 | 1,333 | 1,333 | 1,333 | 1,333 | 2,000 | 1,269.52 |
| 2007-01-15 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 | 1,323.81 |
| 2007-01-09 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,323.81 |
| 2007-01-05 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 | 1,333.33 |
分割・併合履歴 ： [2017-04-26]1株→1.05株
