2923 サトウ食品(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-28 | 1,480 | 1,480 | 1,440 | 1,440 | 500 | 1,371.43 |
| 2009-12-25 | 1,440 | 1,440 | 1,440 | 1,440 | 900 | 1,371.43 |
| 2009-12-24 | 1,370 | 1,430 | 1,370 | 1,430 | 500 | 1,361.90 |
| 2009-12-22 | 1,361 | 1,361 | 1,361 | 1,361 | 100 | 1,296.19 |
| 2009-12-18 | 1,370 | 1,370 | 1,370 | 1,370 | 100 | 1,304.76 |
| 2009-12-16 | 1,370 | 1,380 | 1,370 | 1,380 | 2,000 | 1,314.29 |
| 2009-12-15 | 1,370 | 1,370 | 1,370 | 1,370 | 1,900 | 1,304.76 |
| 2009-12-11 | 1,390 | 1,390 | 1,390 | 1,390 | 600 | 1,323.81 |
| 2009-12-10 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,190.48 |
| 2009-12-08 | 1,261 | 1,261 | 1,261 | 1,261 | 100 | 1,200.95 |
| 2009-12-03 | 1,261 | 1,300 | 1,261 | 1,300 | 200 | 1,238.10 |
| 2009-12-01 | 1,290 | 1,410 | 1,290 | 1,410 | 700 | 1,342.86 |
| 2009-11-30 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,228.57 |
| 2009-11-18 | 1,330 | 1,330 | 1,250 | 1,250 | 1,400 | 1,190.48 |
| 2009-11-16 | 1,320 | 1,320 | 1,320 | 1,320 | 2,300 | 1,257.14 |
| 2009-11-13 | 1,280 | 1,320 | 1,280 | 1,320 | 400 | 1,257.14 |
| 2009-11-12 | 1,261 | 1,279 | 1,260 | 1,279 | 900 | 1,218.10 |
| 2009-11-11 | 1,260 | 1,260 | 1,260 | 1,260 | 700 | 1,200 |
| 2009-11-09 | 1,270 | 1,270 | 1,259 | 1,259 | 200 | 1,199.05 |
| 2009-11-06 | 1,271 | 1,271 | 1,270 | 1,270 | 200 | 1,209.52 |
| 2009-11-04 | 1,279 | 1,279 | 1,279 | 1,279 | 100 | 1,218.10 |
| 2009-11-02 | 1,290 | 1,290 | 1,273 | 1,273 | 300 | 1,212.38 |
| 2009-10-29 | 1,288 | 1,289 | 1,288 | 1,289 | 500 | 1,227.62 |
| 2009-10-28 | 1,267 | 1,290 | 1,267 | 1,290 | 700 | 1,228.57 |
| 2009-10-27 | 1,274 | 1,297 | 1,238 | 1,261 | 5,100 | 1,200.95 |
| 2009-10-26 | 1,595 | 1,625 | 1,430 | 1,434 | 3,700 | 1,365.71 |
| 2009-10-23 | 1,740 | 1,740 | 1,350 | 1,485 | 3,400 | 1,414.29 |
| 2009-10-22 | 1,420 | 1,500 | 1,420 | 1,500 | 1,200 | 1,428.57 |
| 2009-10-21 | 1,400 | 1,420 | 1,400 | 1,420 | 900 | 1,352.38 |
| 2009-10-20 | 1,400 | 1,400 | 1,400 | 1,400 | 300 | 1,333.33 |
| 2009-10-19 | 1,380 | 1,380 | 1,380 | 1,380 | 100 | 1,314.29 |
| 2009-10-15 | 1,370 | 1,370 | 1,370 | 1,370 | 500 | 1,304.76 |
| 2009-10-09 | 1,370 | 1,370 | 1,370 | 1,370 | 200 | 1,304.76 |
| 2009-10-06 | 1,340 | 1,340 | 1,340 | 1,340 | 100 | 1,276.19 |
| 2009-10-01 | 1,350 | 1,350 | 1,340 | 1,340 | 200 | 1,276.19 |
| 2009-09-30 | 1,320 | 1,350 | 1,320 | 1,350 | 1,100 | 1,285.71 |
| 2009-09-29 | 1,340 | 1,350 | 1,340 | 1,350 | 400 | 1,285.71 |
| 2009-09-28 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,276.19 |
| 2009-09-24 | 1,320 | 1,320 | 1,320 | 1,320 | 100 | 1,257.14 |
| 2009-09-18 | 1,330 | 1,330 | 1,330 | 1,330 | 200 | 1,266.67 |
| 2009-09-17 | 1,300 | 1,300 | 1,300 | 1,300 | 1,200 | 1,238.10 |
| 2009-09-15 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 | 1,266.67 |
| 2009-09-10 | 1,320 | 1,320 | 1,320 | 1,320 | 100 | 1,257.14 |
| 2009-09-08 | 1,330 | 1,330 | 1,330 | 1,330 | 100 | 1,266.67 |
| 2009-09-04 | 1,296 | 1,330 | 1,296 | 1,330 | 1,100 | 1,266.67 |
| 2009-09-02 | 1,280 | 1,280 | 1,255 | 1,275 | 400 | 1,214.29 |
| 2009-09-01 | 1,280 | 1,300 | 1,280 | 1,300 | 1,300 | 1,238.10 |
| 2009-08-28 | 1,280 | 1,290 | 1,280 | 1,281 | 400 | 1,220 |
| 2009-08-27 | 1,310 | 1,310 | 1,280 | 1,280 | 2,400 | 1,219.05 |
| 2009-08-25 | 1,400 | 1,400 | 1,400 | 1,400 | 3,700 | 1,333.33 |
| 2009-08-19 | 1,400 | 1,400 | 1,400 | 1,400 | 200 | 1,333.33 |
| 2009-08-18 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,333.33 |
| 2009-08-17 | 1,370 | 1,380 | 1,370 | 1,380 | 3,600 | 1,314.29 |
| 2009-08-14 | 1,370 | 1,370 | 1,370 | 1,370 | 100 | 1,304.76 |
| 2009-08-13 | 1,330 | 1,330 | 1,330 | 1,330 | 100 | 1,266.67 |
| 2009-08-12 | 1,275 | 1,275 | 1,275 | 1,275 | 1,000 | 1,214.29 |
| 2009-08-11 | 1,355 | 1,355 | 1,355 | 1,355 | 600 | 1,290.48 |
| 2009-08-06 | 1,360 | 1,360 | 1,360 | 1,360 | 600 | 1,295.24 |
| 2009-08-05 | 1,365 | 1,365 | 1,355 | 1,355 | 1,000 | 1,290.48 |
| 2009-08-04 | 1,365 | 1,365 | 1,355 | 1,355 | 1,200 | 1,290.48 |
| 2009-07-31 | 1,350 | 1,360 | 1,350 | 1,350 | 2,300 | 1,285.71 |
| 2009-07-28 | 1,350 | 1,350 | 1,350 | 1,350 | 400 | 1,285.71 |
| 2009-07-27 | 1,350 | 1,350 | 1,350 | 1,350 | 900 | 1,285.71 |
| 2009-07-24 | 1,350 | 1,350 | 1,350 | 1,350 | 100 | 1,285.71 |
| 2009-07-17 | 1,370 | 1,370 | 1,370 | 1,370 | 200 | 1,304.76 |
| 2009-07-15 | 1,370 | 1,370 | 1,370 | 1,370 | 1,900 | 1,304.76 |
| 2009-07-09 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 1,304.76 |
| 2009-07-07 | 1,370 | 1,370 | 1,370 | 1,370 | 100 | 1,304.76 |
| 2009-07-02 | 1,310 | 1,310 | 1,310 | 1,310 | 100 | 1,247.62 |
| 2009-06-25 | 1,260 | 1,270 | 1,260 | 1,270 | 900 | 1,209.52 |
| 2009-06-22 | 1,255 | 1,260 | 1,255 | 1,260 | 600 | 1,200 |
| 2009-06-18 | 1,270 | 1,270 | 1,270 | 1,270 | 100 | 1,209.52 |
| 2009-06-17 | 1,261 | 1,261 | 1,261 | 1,261 | 100 | 1,200.95 |
| 2009-06-16 | 1,380 | 1,380 | 1,380 | 1,380 | 200 | 1,314.29 |
| 2009-06-15 | 1,380 | 1,380 | 1,300 | 1,300 | 2,200 | 1,238.10 |
| 2009-05-29 | 1,380 | 1,380 | 1,380 | 1,380 | 300 | 1,314.29 |
| 2009-05-25 | 1,370 | 1,370 | 1,370 | 1,370 | 900 | 1,304.76 |
| 2009-05-20 | 1,370 | 1,370 | 1,370 | 1,370 | 100 | 1,304.76 |
| 2009-05-19 | 1,370 | 1,370 | 1,370 | 1,370 | 500 | 1,304.76 |
| 2009-05-18 | 1,370 | 1,370 | 1,370 | 1,370 | 200 | 1,304.76 |
| 2009-05-15 | 1,340 | 1,340 | 1,250 | 1,250 | 2,600 | 1,190.48 |
| 2009-05-13 | 1,200 | 1,240 | 1,200 | 1,240 | 300 | 1,180.95 |
| 2009-04-30 | 1,240 | 1,240 | 1,240 | 1,240 | 700 | 1,180.95 |
| 2009-04-28 | 1,240 | 1,240 | 1,240 | 1,240 | 700 | 1,180.95 |
| 2009-04-27 | 1,240 | 1,240 | 1,240 | 1,240 | 3,300 | 1,180.95 |
| 2009-04-24 | 1,279 | 1,279 | 1,240 | 1,240 | 300 | 1,180.95 |
| 2009-04-23 | 1,480 | 1,480 | 1,291 | 1,291 | 900 | 1,229.52 |
| 2009-04-22 | 1,491 | 1,491 | 1,491 | 1,491 | 2,200 | 1,420 |
| 2009-04-21 | 1,300 | 1,300 | 1,291 | 1,291 | 300 | 1,229.52 |
| 2009-04-20 | 1,300 | 1,300 | 1,300 | 1,300 | 800 | 1,238.10 |
| 2009-04-17 | 1,300 | 1,300 | 1,300 | 1,300 | 200 | 1,238.10 |
| 2009-04-16 | 1,300 | 1,300 | 1,300 | 1,300 | 500 | 1,238.10 |
| 2009-04-15 | 1,310 | 1,310 | 1,310 | 1,310 | 2,300 | 1,247.62 |
| 2009-04-14 | 1,310 | 1,310 | 1,310 | 1,310 | 100 | 1,247.62 |
| 2009-04-13 | 1,289 | 1,289 | 1,289 | 1,289 | 500 | 1,227.62 |
| 2009-04-10 | 1,290 | 1,290 | 1,290 | 1,290 | 300 | 1,228.57 |
| 2009-04-09 | 1,176 | 1,176 | 1,176 | 1,176 | 600 | 1,120 |
| 2009-04-06 | 1,190 | 1,190 | 1,190 | 1,190 | 100 | 1,133.33 |
| 2009-04-02 | 1,120 | 1,120 | 1,080 | 1,080 | 1,100 | 1,028.57 |
| 2009-04-01 | 1,240 | 1,240 | 1,065 | 1,080 | 1,200 | 1,028.57 |
| 2009-03-25 | 1,031 | 1,031 | 1,031 | 1,031 | 1,000 | 981.91 |
| 2009-03-19 | 1,031 | 1,031 | 1,031 | 1,031 | 3,000 | 981.91 |
| 2009-03-13 | 991 | 991 | 991 | 991 | 1,000 | 943.81 |
| 2009-03-10 | 982 | 982 | 982 | 982 | 2,000 | 935.24 |
| 2009-03-09 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,047.62 |
| 2009-02-26 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,047.62 |
| 2009-02-24 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,047.62 |
| 2009-02-23 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,047.62 |
| 2009-02-17 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,123.81 |
| 2009-02-16 | 1,184 | 1,192 | 1,183 | 1,183 | 4,000 | 1,126.67 |
| 2009-02-13 | 1,182 | 1,182 | 1,182 | 1,182 | 1,000 | 1,125.71 |
| 2009-01-27 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,123.81 |
| 2009-01-23 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,104.76 |
| 2009-01-22 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,123.81 |
| 2009-01-15 | 1,170 | 1,179 | 1,170 | 1,179 | 2,000 | 1,122.86 |
| 2009-01-09 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,114.29 |
| 2009-01-07 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,114.29 |
分割・併合履歴 ： [2017-04-26]1株→1.05株
