1. HOME >
  2. 株価時系列 >
  3. 2923 >
  4. 2010年

2923 サトウ食品(株) の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-301,6901,6901,6901,6901001,609.52
2010-12-291,6101,6501,6101,6502001,571.43
2010-12-281,6901,6901,6901,6907001,609.52
2010-12-271,6401,6901,6401,6906001,609.52
2010-12-241,6401,6401,6401,6401001,561.90
2010-12-221,6401,6401,6401,6402001,561.90
2010-12-211,6001,6001,6001,6002001,523.81
2010-12-171,5901,6001,5901,6006001,523.81
2010-12-161,6601,6601,5651,5651,3001,490.48
2010-12-151,6901,7001,6901,7002,0001,619.05
2010-12-141,6501,6901,6501,6901,1001,609.52
2010-12-131,6901,6901,6901,6901001,609.52
2010-12-091,6901,6901,6901,6901001,609.52
2010-12-081,7001,7101,7001,7101,5001,628.57
2010-12-011,7001,7001,7001,7004001,619.05
2010-11-301,7001,7001,7001,7005001,619.05
2010-11-241,6601,6601,6601,6601001,580.95
2010-11-221,6401,6401,6401,6401001,561.90
2010-11-191,6901,7101,6901,7102001,628.57
2010-11-181,6901,6901,6501,6904001,609.52
2010-11-171,6501,6501,6301,6401,1001,561.90
2010-11-161,5701,6301,5701,6308001,552.38
2010-11-151,5701,5701,5701,5701001,495.24
2010-11-111,5501,5501,5061,5064001,434.29
2010-11-101,4741,5401,4741,5403001,466.67
2010-11-091,4751,5051,4651,5005001,428.57
2010-11-081,4141,5841,4141,5651,0001,490.48
2010-11-051,4301,4601,4301,4404001,371.43
2010-11-041,4501,4601,4501,4601,1001,390.48
2010-11-021,6501,6501,5601,5605001,485.71
2010-11-011,6501,6501,6501,6501001,571.43
2010-10-281,5651,6401,5651,6404001,561.90
2010-10-271,5621,5891,5221,5601,6001,485.71
2010-10-261,7501,7501,7401,7501,1001,666.67
2010-10-251,7701,7801,7501,7501,7001,666.67
2010-10-221,7801,8001,7701,7705001,685.71
2010-10-211,7231,7231,7231,7231001,640.95
2010-10-201,7501,8301,7501,8302,6001,742.86
2010-10-191,7461,7601,7461,7603,0001,676.19
2010-10-181,6951,7461,6951,7461,6001,662.86
2010-10-151,7001,7001,6701,6812,3001,600.95
2010-10-141,6591,6701,6591,6702001,590.48
2010-10-131,7001,7001,6211,6451,3001,566.67
2010-10-121,7171,7221,7001,7006001,619.05
2010-10-081,7471,7471,7001,7001,1001,619.05
2010-10-071,7001,7001,7001,7004001,619.05
2010-10-061,7351,7351,7001,7002,7001,619.05
2010-10-051,7121,7351,7121,7357001,652.38
2010-10-041,7001,9001,7001,8502,3001,761.90
2010-10-011,6881,6891,6881,6892001,608.57
2010-09-301,6551,6741,6551,6581,2001,579.05
2010-09-291,7801,7801,6901,6991,2001,618.10
2010-09-281,6781,7901,6781,7907001,704.76
2010-09-271,6781,6781,6781,6781,2001,598.10
2010-09-241,6771,6781,6771,6782001,598.10
2010-09-221,6451,6471,6451,6472001,568.57
2010-09-211,6011,6051,5901,6051,2001,528.57
2010-09-161,5901,5901,5901,5905001,514.29
2010-09-151,5101,5901,5001,5901,1001,514.29
2010-09-141,5001,5001,5001,5001,0001,428.57
2010-09-131,5401,5701,5401,5404001,466.67
2010-09-101,6501,6501,6501,6501001,571.43
2010-09-081,7401,7401,7401,7401001,657.14
2010-09-071,7501,7501,7501,7501001,666.67
2010-09-061,7501,7501,7501,7501001,666.67
2010-09-031,8501,8501,8501,8501001,761.90
2010-09-011,6501,6501,6501,6501001,571.43
2010-08-311,5901,6301,5901,6302001,552.38
2010-08-301,5351,5351,5351,5352001,461.90
2010-08-271,5351,5351,5351,5351001,461.90
2010-08-261,5901,5901,5351,5359001,461.90
2010-08-251,4951,5251,4951,5254,2001,452.38
2010-08-241,4881,4951,4881,4954001,423.81
2010-08-231,4901,4901,4901,4903001,419.05
2010-08-201,4051,4051,4051,4051,1001,338.10
2010-08-171,3751,3751,3751,3757001,309.52
2010-08-161,3751,3751,3751,3754001,309.52
2010-08-131,3801,3801,3751,3752001,309.52
2010-08-121,3351,3751,3351,3753001,309.52
2010-08-111,3601,3601,3601,3602001,295.24
2010-08-101,4001,4001,4001,4001001,333.33
2010-08-091,3601,3901,3601,3901,1001,323.81
2010-08-061,4401,4401,4401,4405001,371.43
2010-08-021,4401,4401,4401,4401001,371.43
2010-07-291,4401,4401,4401,4401001,371.43
2010-07-281,4401,4401,4401,4402001,371.43
2010-07-271,4401,4401,4401,4401001,371.43
2010-07-261,4401,4401,4401,4409001,371.43
2010-07-161,4501,4501,4501,4501,7001,380.95
2010-07-151,4501,4501,4501,4501,7001,380.95
2010-07-141,4501,4501,4501,4501001,380.95
2010-07-131,4401,5001,4401,5001,0001,428.57
2010-07-121,4991,4991,4991,4991001,427.62
2010-06-281,4501,4501,4501,4502001,380.95
2010-06-251,4501,4501,4501,4508001,380.95
2010-06-241,4501,4501,4501,4501001,380.95
2010-06-161,4001,4001,4001,4001001,333.33
2010-06-151,4501,4501,4501,4501,9001,380.95
2010-06-141,4001,4501,4001,4503001,380.95
2010-06-011,3151,5001,3151,5004001,428.57
2010-05-311,2701,2701,2551,2553001,195.24
2010-05-281,3001,3001,3001,3005001,238.10
2010-05-261,2701,3001,2551,3009001,238.10
2010-05-251,3901,3901,2701,2701,3001,209.52
2010-05-241,3901,3901,3901,3901001,323.81
2010-05-211,4501,4551,4501,4552001,385.71
2010-05-201,4201,4201,4201,4201001,352.38
2010-05-191,4101,4201,4101,4203001,352.38
2010-05-181,4101,4101,4101,4101001,342.86
2010-05-171,4001,4101,4001,4101,4001,342.86
2010-05-121,4001,4001,4001,4001001,333.33
2010-05-111,4001,4001,4001,4001001,333.33
2010-05-101,4391,4391,4381,4388001,369.52
2010-04-301,4091,4091,4091,4091,0001,341.90
2010-04-281,4191,4191,3991,4094001,341.90
2010-04-271,4251,4251,3991,3999001,332.38
2010-04-261,3961,4251,3901,4259001,357.14
2010-04-231,3791,3801,3791,3803001,314.29
2010-04-221,3521,3791,3521,3792001,313.33
2010-04-211,3601,3601,3501,3507001,285.71
2010-04-201,3801,3801,3801,3802001,314.29
2010-04-191,3781,3801,3781,3803001,314.29
2010-04-161,3661,3761,3661,3761,7001,310.48
2010-04-151,3351,3691,3351,3661,8001,300.95
2010-04-131,3501,3501,3331,3332001,269.52
2010-04-121,3501,3691,3501,3694001,303.81
2010-04-091,3421,3431,3421,3433001,279.05
2010-04-081,3431,3431,3431,3431001,279.05
2010-04-071,3301,3351,3251,3351,3001,271.43
2010-04-061,3401,3401,3361,3365001,272.38
2010-04-051,3271,3271,3191,3197001,256.19
2010-04-021,3201,3291,3201,3275001,263.81
2010-04-011,3051,3151,3051,3152001,252.38
2010-03-311,3001,3001,3001,3007001,238.10
2010-03-301,3561,3561,3001,3004,7001,238.10
2010-03-291,3661,3661,3551,3551,2001,290.48
2010-03-261,3351,3651,3351,3554001,290.48
2010-03-251,3251,3281,3251,3282001,264.76
2010-03-241,3051,3051,3051,3051001,242.86
2010-03-231,2811,3201,2811,3053001,242.86
2010-03-181,2701,2701,2701,2701,0001,209.52
2010-03-171,3001,3001,3001,3001001,238.10
2010-03-151,2811,2901,2801,2902,2001,228.57
2010-03-121,2801,2801,2801,2801001,219.05
2010-03-091,2801,2801,2801,2802001,219.05
2010-03-081,2401,2401,2201,2205001,161.90
2010-03-031,2601,2601,2601,2601001,200
2010-03-021,2901,2901,2901,2906001,228.57
2010-03-011,2901,2901,2901,2902001,228.57
2010-02-261,2301,2601,2301,2605001,200
2010-02-251,2201,2301,2201,2301,4001,171.43
2010-02-231,2501,2501,2201,2209001,161.90
2010-02-221,3001,3001,3001,3006001,238.10
2010-02-191,3001,3001,3001,3002,4001,238.10
2010-02-181,3001,3001,3001,3008001,238.10
2010-02-151,3501,3501,3501,3502,0001,285.71
2010-02-121,3031,3511,3031,3511,2001,286.67
2010-02-051,3201,3511,3201,3511,1001,286.67
2010-02-041,3511,3511,3511,3512001,286.67
2010-02-031,3511,3511,3511,3513001,286.67
2010-02-011,3511,3511,3511,3512001,286.67
2010-01-291,3511,3511,3511,3512001,286.67
2010-01-281,3511,3511,3511,3513001,286.67
2010-01-261,3511,3511,3511,3511001,286.67
2010-01-251,3511,3511,3501,3501,2001,285.71
2010-01-221,3511,3511,3511,3511001,286.67
2010-01-201,4201,4201,4201,4202,0001,352.38
2010-01-191,4201,4201,4201,4201001,352.38
2010-01-121,3301,3301,3111,3113001,248.57
2010-01-071,4501,4501,4501,4503001,380.95
2010-01-061,7001,7101,6401,6406001,561.90
2010-01-051,4101,4101,4101,4101001,342.86

分割・併合履歴 ： [2017-04-26]1株→1.05株