1. HOME >
  2. 株価時系列 >
  3. 2923 >
  4. 2011年

2923 サトウ食品(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301,7661,7661,7661,7661001,681.90
2011-12-281,7001,7461,7001,7467001,662.86
2011-12-271,7001,7001,7001,7001001,619.05
2011-12-261,6921,6921,6921,6921001,611.43
2011-12-221,6821,6821,6821,6821001,601.90
2011-12-211,6961,6961,6961,6968001,615.24
2011-12-201,7361,7361,7361,7361001,653.33
2011-12-191,7801,7801,7401,7402001,657.14
2011-12-161,7701,7801,7701,7804001,695.24
2011-12-151,7701,7701,7701,7701,3001,685.71
2011-12-141,7381,7701,7381,7701,4001,685.71
2011-12-131,7201,7381,7201,7383001,655.24
2011-12-121,7391,7391,7391,7392001,656.19
2011-12-091,8001,8001,7161,7161,4001,634.29
2011-12-071,7601,7601,7601,7602001,676.19
2011-12-061,8001,8001,8001,8006001,714.29
2011-12-011,7181,7181,7181,7181001,636.19
2011-11-291,7201,7201,7201,7201001,638.10
2011-11-281,7001,7001,7001,7002001,619.05
2011-11-251,6901,7001,6901,7008001,619.05
2011-11-221,6901,6901,6901,6902001,609.52
2011-11-181,6681,6681,6681,6681001,588.57
2011-11-171,7081,7081,6681,6682001,588.57
2011-11-161,7101,7101,7101,7101,0001,628.57
2011-11-151,6901,7101,6901,7101,0001,628.57
2011-11-141,6801,6901,6801,6906001,609.52
2011-11-111,6881,6881,6751,6753001,595.24
2011-11-101,6731,6731,6561,6563001,577.14
2011-11-091,7501,7501,7011,7014001,620
2011-11-071,7201,7211,7201,7212001,639.05
2011-11-041,6841,6841,6841,6841001,603.81
2011-11-021,7061,7061,7001,7006001,619.05
2011-11-011,7741,7751,7741,7745001,689.52
2011-10-311,8201,8201,7801,8194001,732.38
2011-10-281,8201,9601,8201,8202,7001,733.33
2011-10-271,7301,8401,7301,7812,7001,696.19
2011-10-261,9301,9991,9271,9992,6001,903.81
2011-10-251,9301,9301,9051,9301,4001,838.10
2011-10-241,9001,9301,8901,9301,8001,838.10
2011-10-211,8951,8951,8901,8903001,800
2011-10-201,9001,9001,8701,8984001,807.62
2011-10-191,8591,8601,8501,8601,8001,771.43
2011-10-181,8841,9241,8441,8596001,770.48
2011-10-171,8341,8441,8341,8441,0001,756.19
2011-10-141,8301,8341,8221,8344001,746.67
2011-10-132,0002,0001,8191,8324,1001,744.76
2011-10-121,8381,8421,8381,8423001,754.29
2011-10-111,8201,8201,8201,8201001,733.33
2011-10-071,8101,8491,8091,8201,5001,733.33
2011-10-061,8001,8301,8001,8035001,717.14
2011-10-041,8601,8601,7951,8001,3001,714.29
2011-10-031,8702,0301,8001,8261,9001,739.05
2011-09-301,8001,8501,8001,8501,2001,761.90
2011-09-291,8001,8001,7711,8001,0001,714.29
2011-09-281,7711,7711,7711,7711001,686.67
2011-09-261,7211,7311,7211,7317001,648.57
2011-09-221,7211,7211,7211,7211001,639.05
2011-09-201,7211,7211,7211,7211001,639.05
2011-09-151,7401,7401,7401,7401,6001,657.14
2011-09-131,7401,7401,7401,7401001,657.14
2011-09-121,7001,7001,7001,7005001,619.05
2011-09-091,7101,7101,7101,7106001,628.57
2011-09-081,7501,7501,7501,7502001,666.67
2011-09-071,7001,7001,7001,7003001,619.05
2011-09-061,7001,7001,7001,7002001,619.05
2011-09-011,7501,7801,7501,7804001,695.24
2011-08-291,7001,7201,7001,7205001,638.10
2011-08-251,7001,7001,7001,7003,4001,619.05
2011-08-241,7001,7001,7001,7001,0001,619.05
2011-08-231,6311,6311,6311,6312001,553.33
2011-08-191,6321,6321,6321,6321001,554.29
2011-08-161,6401,6401,6401,6402,7001,561.90
2011-08-151,6601,6601,6301,6301,3001,552.38
2011-08-121,6251,6351,6201,6209001,542.86
2011-08-111,6451,6451,6061,6316001,553.33
2011-08-101,6501,6501,6001,6081,7001,531.43
2011-08-091,7111,7111,6521,6905001,609.52
2011-08-081,7501,7501,7111,7111,1001,629.52
2011-08-041,7701,7701,7011,7107001,628.57
2011-08-031,6901,8401,6901,8003,8001,714.29
2011-08-021,7601,7601,7451,7456001,661.90
2011-08-011,7901,7901,7521,7527001,668.57
2011-07-291,8001,8001,8001,8001,7001,714.29
2011-07-281,7811,8001,7811,8005001,714.29
2011-07-271,7801,7801,7801,7801001,695.24
2011-07-261,7701,7801,7701,7804001,695.24
2011-07-251,7611,7701,7601,7708001,685.71
2011-07-221,7601,8001,7601,7606001,676.19
2011-07-211,7851,7851,7601,7605001,676.19
2011-07-201,7551,7611,7551,7611,6001,677.14
2011-07-191,7451,7551,7451,7551,6001,671.43
2011-07-151,7311,7411,7301,7414001,658.10
2011-07-141,7351,7351,7301,7305001,647.62
2011-07-131,7351,7351,7351,7351001,652.38
2011-07-111,7451,7451,7451,7451001,661.90
2011-07-051,7501,7501,7501,7501001,666.67
2011-07-041,7501,7501,7501,7501,0001,666.67
2011-07-011,7491,7491,7491,7491001,665.71
2011-06-301,7401,7401,7151,7153001,633.33
2011-06-291,7501,7501,7501,7501001,666.67
2011-06-281,7501,7501,7101,7508001,666.67
2011-06-271,7401,7501,7401,7508001,666.67
2011-06-241,7401,7401,7401,7401001,657.14
2011-06-231,7401,7401,7401,7401001,657.14
2011-06-211,7101,7101,7101,7101001,628.57
2011-06-161,7101,7101,7101,7101001,628.57
2011-06-151,7401,7401,7401,7401,5001,657.14
2011-06-131,6931,7401,6931,7407001,657.14
2011-06-091,7001,7001,7001,7001001,619.05
2011-06-081,7101,7101,6901,7106001,628.57
2011-06-011,7101,7101,7101,7101001,628.57
2011-05-311,7001,7101,7001,7102001,628.57
2011-05-301,7461,7461,7101,7103001,628.57
2011-05-271,7101,7471,7101,7478001,663.81
2011-05-261,7001,7001,7001,7001001,619.05
2011-05-241,7001,7001,6631,6809001,600
2011-05-231,7201,7481,7001,7004001,619.05
2011-05-201,7291,7301,7291,7303001,647.62
2011-05-191,7291,7291,7291,7299001,646.67
2011-05-181,7351,7351,7161,7164001,634.29
2011-05-171,7251,7251,7251,7251,0001,642.86
2011-05-161,7151,7151,7151,7154001,633.33
2011-05-131,7151,7151,7151,7151001,633.33
2011-05-121,6901,7291,6901,7294001,646.67
2011-05-111,6991,6991,6991,6993001,618.10
2011-05-101,6761,6761,6681,6685001,588.57
2011-05-091,6521,6921,6521,6921,1001,611.43
2011-05-061,6661,6661,6661,6661001,586.67
2011-05-021,6601,6601,6601,6601001,580.95
2011-04-261,6591,6591,6201,6202001,542.86
2011-04-251,7401,7491,7001,7499001,665.71
2011-04-221,7401,7401,7401,7401001,657.14
2011-04-211,6751,7401,6721,7403001,657.14
2011-04-201,6771,6801,6771,6802001,600
2011-04-191,6671,7401,6671,7402001,657.14
2011-04-181,6801,6801,6651,6652001,585.71
2011-04-151,6991,7011,6991,7012,1001,620
2011-04-141,6901,6991,6801,6993001,618.10
2011-04-131,6401,7001,6401,7009001,619.05
2011-04-121,6581,6581,6581,6581001,579.05
2011-04-111,6201,6201,6201,6201001,542.86
2011-04-081,6201,6201,6201,6201001,542.86
2011-04-071,6771,6781,6771,6782001,598.10
2011-04-061,6061,6061,6051,6063001,529.52
2011-04-051,6501,6501,6231,6236001,545.71
2011-04-041,6401,6501,6401,6503001,571.43
2011-04-011,6401,6401,6401,6401001,561.90
2011-03-311,6501,6501,6501,6501,0001,571.43
2011-03-291,7001,7401,7001,7403001,657.14
2011-03-281,7301,7991,7001,7073,6001,625.71
2011-03-251,6981,8001,6981,7304,9001,647.62
2011-03-241,7301,7301,6671,6678001,587.62
2011-03-231,6501,7301,6501,7301,4001,647.62
2011-03-221,5811,6991,5811,6991,4001,618.10
2011-03-181,7001,7001,5801,5807001,504.76
2011-03-171,6951,6951,6901,6953001,614.29
2011-03-161,7001,7001,6901,6906001,609.52
2011-03-151,7002,0001,7001,7003,1001,619.05
2011-03-141,7501,7701,7001,7005,3001,619.05
2011-03-071,5601,5901,5601,5902001,514.29
2011-03-021,5851,6001,5851,6002001,523.81
2011-02-281,5951,5951,5851,5854001,509.52
2011-02-251,5691,5751,5651,5758001,500
2011-02-241,5651,5651,5651,5651001,490.48
2011-02-231,5651,5651,5651,5653001,490.48
2011-02-221,5601,5991,5601,5992001,522.86
2011-02-211,5541,6151,5541,6006001,523.81
2011-02-181,5871,5871,5871,5871,0001,511.43
2011-02-171,5501,5871,5501,5872001,511.43
2011-02-161,5881,5881,5881,5885001,512.38
2011-02-151,5881,5881,5881,5881,6001,512.38
2011-02-101,5901,5901,5101,5882,8001,512.38
2011-02-081,5901,5901,5901,5901001,514.29
2011-02-041,6001,6001,6001,6001,0001,523.81
2011-02-021,6001,6001,6001,6001001,523.81
2011-01-311,6001,6001,6001,6002001,523.81
2011-01-281,6201,6201,6001,6005001,523.81
2011-01-271,6201,6201,6201,6202001,542.86
2011-01-261,6191,6191,6191,6191001,541.90
2011-01-251,6201,6201,5561,5909001,514.29
2011-01-241,6201,6201,6201,6201001,542.86
2011-01-201,5501,5861,5501,5862001,510.48
2011-01-191,5751,5751,5251,5252001,452.38
2011-01-181,5651,5651,5001,5005001,428.57
2011-01-171,5981,5981,5981,5981,7001,521.90
2011-01-141,5601,5981,5601,5982001,521.90
2011-01-131,5981,5981,5801,5803001,504.76
2011-01-121,5931,5931,5921,5922001,516.19
2011-01-111,5801,6191,5801,5904001,514.29
2011-01-071,5811,5901,5811,5903001,514.29
2011-01-061,6311,6311,6211,6214001,543.81

分割・併合履歴 ： [2017-04-26]1株→1.05株