2923 サトウ食品(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-24 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,095.24 |
| 2008-12-16 | 1,250 | 1,260 | 1,250 | 1,260 | 5,000 | 1,200 |
| 2008-12-15 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,190.48 |
| 2008-12-08 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 1,095.24 |
| 2008-11-28 | 1,149 | 1,149 | 1,149 | 1,149 | 1,000 | 1,094.29 |
| 2008-11-20 | 1,229 | 1,229 | 1,229 | 1,229 | 1,000 | 1,170.48 |
| 2008-11-19 | 1,155 | 1,155 | 1,155 | 1,155 | 1,000 | 1,100 |
| 2008-11-17 | 1,240 | 1,240 | 1,120 | 1,120 | 7,000 | 1,066.67 |
| 2008-11-14 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,180.95 |
| 2008-11-13 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,219.05 |
| 2008-11-12 | 1,260 | 1,300 | 1,260 | 1,300 | 2,000 | 1,238.10 |
| 2008-11-10 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 1,190.48 |
| 2008-10-28 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,161.90 |
| 2008-10-27 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,333.33 |
| 2008-10-20 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 | 1,333.33 |
| 2008-10-09 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,190.48 |
| 2008-10-06 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,238.10 |
| 2008-10-03 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,190.48 |
| 2008-09-30 | 1,300 | 1,300 | 1,221 | 1,221 | 2,000 | 1,162.86 |
| 2008-09-25 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,228.57 |
| 2008-09-16 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,238.10 |
| 2008-08-29 | 1,391 | 1,391 | 1,350 | 1,350 | 2,000 | 1,285.71 |
| 2008-08-28 | 1,391 | 1,391 | 1,391 | 1,391 | 1,000 | 1,324.76 |
| 2008-08-27 | 1,380 | 1,381 | 1,380 | 1,381 | 2,000 | 1,315.24 |
| 2008-08-25 | 1,361 | 1,361 | 1,361 | 1,361 | 2,000 | 1,296.19 |
| 2008-08-21 | 1,351 | 1,351 | 1,351 | 1,351 | 1,000 | 1,286.67 |
| 2008-08-20 | 1,331 | 1,341 | 1,331 | 1,341 | 3,000 | 1,277.14 |
| 2008-08-05 | 1,301 | 1,301 | 1,301 | 1,301 | 1,000 | 1,239.05 |
| 2008-08-04 | 1,301 | 1,301 | 1,301 | 1,301 | 1,000 | 1,239.05 |
| 2008-08-01 | 1,295 | 1,295 | 1,291 | 1,291 | 2,000 | 1,229.52 |
| 2008-07-30 | 1,262 | 1,262 | 1,262 | 1,262 | 1,000 | 1,201.90 |
| 2008-07-17 | 1,225 | 1,231 | 1,225 | 1,231 | 2,000 | 1,172.38 |
| 2008-07-16 | 1,221 | 1,221 | 1,221 | 1,221 | 1,000 | 1,162.86 |
| 2008-07-15 | 1,211 | 1,211 | 1,211 | 1,211 | 1,000 | 1,153.33 |
| 2008-07-11 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 1,142.86 |
| 2008-06-30 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,228.57 |
| 2008-06-27 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,228.57 |
| 2008-06-26 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,219.05 |
| 2008-06-17 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 | 1,200 |
| 2008-06-13 | 1,240 | 1,240 | 1,240 | 1,240 | 3,000 | 1,180.95 |
| 2008-06-06 | 1,231 | 1,231 | 1,231 | 1,231 | 1,000 | 1,172.38 |
| 2008-05-15 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 1,190.48 |
| 2008-04-30 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,238.10 |
| 2008-04-15 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,238.10 |
| 2008-04-14 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 1,238.10 |
| 2008-04-01 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 1,257.14 |
| 2008-03-26 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 1,142.86 |
| 2008-03-25 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,123.81 |
| 2008-03-19 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,123.81 |
| 2008-03-18 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,123.81 |
| 2008-03-17 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,238.10 |
| 2008-02-25 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,238.10 |
| 2008-02-18 | 1,290 | 1,300 | 1,290 | 1,300 | 3,000 | 1,238.10 |
| 2008-01-30 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,219.05 |
| 2008-01-25 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,219.05 |
| 2008-01-18 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,209.52 |
| 2008-01-17 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,209.52 |
分割・併合履歴 ： [2017-04-26]1株→1.05株
