2923 サトウ食品(株) の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-27 | 1,800 | 1,805 | 1,800 | 1,805 | 300 | 1,719.05 |
| 2012-12-26 | 1,800 | 1,800 | 1,800 | 1,800 | 100 | 1,714.29 |
| 2012-12-25 | 1,800 | 1,806 | 1,788 | 1,806 | 1,000 | 1,720 |
| 2012-12-21 | 1,800 | 1,800 | 1,800 | 1,800 | 100 | 1,714.29 |
| 2012-12-20 | 1,786 | 1,800 | 1,786 | 1,800 | 200 | 1,714.29 |
| 2012-12-19 | 1,800 | 1,800 | 1,800 | 1,800 | 500 | 1,714.29 |
| 2012-12-18 | 1,848 | 1,848 | 1,840 | 1,840 | 1,900 | 1,752.38 |
| 2012-12-17 | 1,800 | 1,848 | 1,800 | 1,848 | 1,400 | 1,760 |
| 2012-12-12 | 1,810 | 1,810 | 1,800 | 1,800 | 500 | 1,714.29 |
| 2012-12-11 | 1,790 | 1,800 | 1,790 | 1,800 | 900 | 1,714.29 |
| 2012-12-10 | 1,787 | 1,787 | 1,787 | 1,787 | 100 | 1,701.90 |
| 2012-12-07 | 1,797 | 1,798 | 1,797 | 1,797 | 400 | 1,711.43 |
| 2012-12-05 | 1,760 | 1,799 | 1,760 | 1,799 | 200 | 1,713.33 |
| 2012-12-04 | 1,778 | 1,800 | 1,751 | 1,799 | 1,400 | 1,713.33 |
| 2012-12-03 | 1,800 | 1,800 | 1,786 | 1,786 | 200 | 1,700.95 |
| 2012-11-30 | 1,790 | 1,800 | 1,790 | 1,800 | 700 | 1,714.29 |
| 2012-11-29 | 1,777 | 1,799 | 1,777 | 1,799 | 700 | 1,713.33 |
| 2012-11-28 | 1,820 | 1,820 | 1,819 | 1,819 | 600 | 1,732.38 |
| 2012-11-27 | 1,865 | 1,865 | 1,840 | 1,840 | 200 | 1,752.38 |
| 2012-11-26 | 1,856 | 1,865 | 1,856 | 1,865 | 1,100 | 1,776.19 |
| 2012-11-22 | 1,886 | 1,886 | 1,846 | 1,855 | 1,600 | 1,766.67 |
| 2012-11-21 | 1,912 | 1,912 | 1,887 | 1,887 | 200 | 1,797.14 |
| 2012-11-20 | 1,910 | 1,912 | 1,870 | 1,912 | 400 | 1,820.95 |
| 2012-11-19 | 1,900 | 1,900 | 1,896 | 1,896 | 1,200 | 1,805.71 |
| 2012-11-16 | 1,900 | 1,900 | 1,900 | 1,900 | 100 | 1,809.52 |
| 2012-11-15 | 1,850 | 1,860 | 1,850 | 1,860 | 400 | 1,771.43 |
| 2012-11-14 | 1,850 | 1,850 | 1,850 | 1,850 | 100 | 1,761.90 |
| 2012-11-13 | 1,861 | 1,861 | 1,850 | 1,861 | 1,000 | 1,772.38 |
| 2012-11-12 | 1,910 | 1,910 | 1,910 | 1,910 | 100 | 1,819.05 |
| 2012-11-09 | 1,920 | 1,920 | 1,861 | 1,861 | 300 | 1,772.38 |
| 2012-11-08 | 1,900 | 1,900 | 1,900 | 1,900 | 200 | 1,809.52 |
| 2012-11-06 | 1,900 | 1,900 | 1,900 | 1,900 | 400 | 1,809.52 |
| 2012-11-05 | 1,910 | 1,910 | 1,910 | 1,910 | 300 | 1,819.05 |
| 2012-11-02 | 1,838 | 1,900 | 1,838 | 1,900 | 400 | 1,809.52 |
| 2012-11-01 | 1,845 | 1,910 | 1,810 | 1,910 | 700 | 1,819.05 |
| 2012-10-31 | 1,960 | 1,960 | 1,910 | 1,910 | 900 | 1,819.05 |
| 2012-10-30 | 2,049 | 2,049 | 1,970 | 1,970 | 900 | 1,876.19 |
| 2012-10-29 | 2,049 | 2,078 | 1,971 | 2,010 | 2,900 | 1,914.29 |
| 2012-10-26 | 2,197 | 2,199 | 2,166 | 2,199 | 1,700 | 2,094.29 |
| 2012-10-25 | 2,165 | 2,165 | 2,155 | 2,165 | 1,500 | 2,061.90 |
| 2012-10-24 | 2,159 | 2,159 | 2,050 | 2,149 | 2,200 | 2,046.67 |
| 2012-10-23 | 2,150 | 2,160 | 2,140 | 2,160 | 1,700 | 2,057.14 |
| 2012-10-22 | 2,145 | 2,188 | 2,145 | 2,151 | 800 | 2,048.57 |
| 2012-10-19 | 2,145 | 2,145 | 2,145 | 2,145 | 400 | 2,042.86 |
| 2012-10-18 | 2,164 | 2,256 | 2,114 | 2,131 | 1,100 | 2,029.52 |
| 2012-10-17 | 2,300 | 2,300 | 2,120 | 2,170 | 1,900 | 2,066.67 |
| 2012-10-16 | 2,150 | 2,300 | 2,150 | 2,200 | 2,700 | 2,095.24 |
| 2012-10-15 | 2,100 | 2,150 | 2,100 | 2,150 | 600 | 2,047.62 |
| 2012-10-12 | 2,050 | 2,100 | 2,050 | 2,100 | 700 | 2,000 |
| 2012-10-11 | 2,050 | 2,050 | 2,050 | 2,050 | 800 | 1,952.38 |
| 2012-10-10 | 2,100 | 2,100 | 2,050 | 2,050 | 1,200 | 1,952.38 |
| 2012-10-09 | 2,150 | 2,150 | 2,000 | 2,100 | 1,600 | 2,000 |
| 2012-10-05 | 2,099 | 2,100 | 2,050 | 2,100 | 1,400 | 2,000 |
| 2012-10-04 | 2,099 | 2,100 | 2,090 | 2,099 | 500 | 1,999.05 |
| 2012-10-03 | 2,100 | 2,100 | 2,050 | 2,099 | 300 | 1,999.05 |
| 2012-10-02 | 2,152 | 2,152 | 2,041 | 2,139 | 800 | 2,037.14 |
| 2012-10-01 | 2,380 | 2,380 | 2,030 | 2,030 | 1,500 | 1,933.33 |
| 2012-09-28 | 1,930 | 1,980 | 1,930 | 1,980 | 600 | 1,885.71 |
| 2012-09-27 | 1,929 | 2,000 | 1,880 | 1,930 | 1,500 | 1,838.10 |
| 2012-09-26 | 1,836 | 1,890 | 1,836 | 1,890 | 1,900 | 1,800 |
| 2012-09-25 | 1,899 | 1,899 | 1,899 | 1,899 | 200 | 1,808.57 |
| 2012-09-24 | 1,843 | 1,843 | 1,843 | 1,843 | 100 | 1,755.24 |
| 2012-09-21 | 1,833 | 1,843 | 1,833 | 1,843 | 1,300 | 1,755.24 |
| 2012-09-19 | 1,813 | 1,823 | 1,813 | 1,823 | 600 | 1,736.19 |
| 2012-09-18 | 1,813 | 1,813 | 1,813 | 1,813 | 100 | 1,726.67 |
| 2012-09-06 | 1,773 | 1,773 | 1,773 | 1,773 | 100 | 1,688.57 |
| 2012-09-05 | 1,806 | 1,806 | 1,770 | 1,770 | 1,100 | 1,685.71 |
| 2012-09-04 | 1,801 | 1,801 | 1,801 | 1,801 | 100 | 1,715.24 |
| 2012-09-03 | 1,833 | 1,833 | 1,833 | 1,833 | 100 | 1,745.71 |
| 2012-08-31 | 1,801 | 1,801 | 1,793 | 1,793 | 400 | 1,707.62 |
| 2012-08-30 | 1,815 | 1,815 | 1,803 | 1,803 | 1,000 | 1,717.14 |
| 2012-08-29 | 1,879 | 1,886 | 1,879 | 1,886 | 200 | 1,796.19 |
| 2012-08-28 | 1,888 | 1,888 | 1,800 | 1,800 | 500 | 1,714.29 |
| 2012-08-27 | 1,870 | 1,870 | 1,870 | 1,870 | 2,600 | 1,780.95 |
| 2012-08-17 | 1,870 | 1,870 | 1,870 | 1,870 | 100 | 1,780.95 |
| 2012-08-16 | 1,830 | 1,880 | 1,830 | 1,840 | 3,000 | 1,752.38 |
| 2012-08-15 | 1,800 | 1,830 | 1,800 | 1,830 | 300 | 1,742.86 |
| 2012-08-14 | 1,800 | 1,800 | 1,800 | 1,800 | 100 | 1,714.29 |
| 2012-08-06 | 1,781 | 1,781 | 1,781 | 1,781 | 100 | 1,696.19 |
| 2012-08-01 | 1,805 | 1,805 | 1,805 | 1,805 | 300 | 1,719.05 |
| 2012-07-31 | 1,805 | 1,805 | 1,805 | 1,805 | 200 | 1,719.05 |
| 2012-07-30 | 1,801 | 1,801 | 1,801 | 1,801 | 200 | 1,715.24 |
| 2012-07-26 | 1,805 | 1,805 | 1,791 | 1,791 | 1,700 | 1,705.71 |
| 2012-07-25 | 1,800 | 1,805 | 1,800 | 1,805 | 500 | 1,719.05 |
| 2012-07-24 | 1,781 | 1,790 | 1,781 | 1,790 | 800 | 1,704.76 |
| 2012-07-23 | 1,799 | 1,799 | 1,780 | 1,780 | 200 | 1,695.24 |
| 2012-07-20 | 1,780 | 1,780 | 1,780 | 1,780 | 200 | 1,695.24 |
| 2012-07-19 | 1,790 | 1,790 | 1,790 | 1,790 | 500 | 1,704.76 |
| 2012-07-18 | 1,780 | 1,780 | 1,780 | 1,780 | 100 | 1,695.24 |
| 2012-07-17 | 1,770 | 1,790 | 1,770 | 1,780 | 1,600 | 1,695.24 |
| 2012-07-13 | 1,760 | 1,770 | 1,760 | 1,770 | 800 | 1,685.71 |
| 2012-07-12 | 1,750 | 1,760 | 1,750 | 1,760 | 200 | 1,676.19 |
| 2012-07-09 | 1,680 | 1,680 | 1,680 | 1,680 | 100 | 1,600 |
| 2012-06-29 | 1,760 | 1,760 | 1,760 | 1,760 | 200 | 1,676.19 |
| 2012-06-28 | 1,750 | 1,750 | 1,750 | 1,750 | 300 | 1,666.67 |
| 2012-06-27 | 1,750 | 1,750 | 1,750 | 1,750 | 100 | 1,666.67 |
| 2012-06-26 | 1,680 | 1,682 | 1,670 | 1,670 | 1,700 | 1,590.48 |
| 2012-06-25 | 1,760 | 1,760 | 1,752 | 1,752 | 1,200 | 1,668.57 |
| 2012-06-21 | 1,742 | 1,742 | 1,742 | 1,742 | 200 | 1,659.05 |
| 2012-06-19 | 1,799 | 1,799 | 1,799 | 1,799 | 500 | 1,713.33 |
| 2012-06-18 | 1,755 | 1,799 | 1,755 | 1,799 | 500 | 1,713.33 |
| 2012-06-15 | 1,745 | 1,755 | 1,745 | 1,755 | 1,000 | 1,671.43 |
| 2012-06-13 | 1,741 | 1,745 | 1,737 | 1,745 | 400 | 1,661.90 |
| 2012-06-11 | 1,731 | 1,731 | 1,731 | 1,731 | 100 | 1,648.57 |
| 2012-06-08 | 1,740 | 1,740 | 1,740 | 1,740 | 100 | 1,657.14 |
| 2012-06-07 | 1,730 | 1,730 | 1,730 | 1,730 | 100 | 1,647.62 |
| 2012-06-06 | 1,730 | 1,730 | 1,730 | 1,730 | 100 | 1,647.62 |
| 2012-06-05 | 1,730 | 1,730 | 1,730 | 1,730 | 1,200 | 1,647.62 |
| 2012-06-04 | 1,730 | 1,730 | 1,730 | 1,730 | 100 | 1,647.62 |
| 2012-06-01 | 1,730 | 1,730 | 1,730 | 1,730 | 600 | 1,647.62 |
| 2012-05-30 | 1,650 | 1,650 | 1,650 | 1,650 | 100 | 1,571.43 |
| 2012-05-29 | 1,720 | 1,720 | 1,611 | 1,611 | 600 | 1,534.29 |
| 2012-05-28 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,619.05 |
| 2012-05-22 | 1,705 | 1,705 | 1,705 | 1,705 | 100 | 1,623.81 |
| 2012-05-18 | 1,700 | 1,700 | 1,700 | 1,700 | 100 | 1,619.05 |
| 2012-05-15 | 1,730 | 1,740 | 1,700 | 1,700 | 1,600 | 1,619.05 |
| 2012-05-14 | 1,720 | 1,730 | 1,711 | 1,730 | 600 | 1,647.62 |
| 2012-05-11 | 1,710 | 1,710 | 1,710 | 1,710 | 100 | 1,628.57 |
| 2012-05-09 | 1,730 | 1,730 | 1,730 | 1,730 | 200 | 1,647.62 |
| 2012-05-07 | 1,671 | 1,680 | 1,671 | 1,680 | 400 | 1,600 |
| 2012-04-25 | 1,710 | 1,710 | 1,670 | 1,670 | 800 | 1,590.48 |
| 2012-04-24 | 1,700 | 1,710 | 1,700 | 1,710 | 400 | 1,628.57 |
| 2012-04-23 | 1,665 | 1,665 | 1,665 | 1,665 | 100 | 1,585.71 |
| 2012-04-20 | 1,705 | 1,705 | 1,705 | 1,705 | 100 | 1,623.81 |
| 2012-04-18 | 1,710 | 1,710 | 1,710 | 1,710 | 100 | 1,628.57 |
| 2012-04-16 | 1,695 | 1,720 | 1,670 | 1,670 | 1,700 | 1,590.48 |
| 2012-04-13 | 1,705 | 1,715 | 1,695 | 1,695 | 300 | 1,614.29 |
| 2012-04-12 | 1,690 | 1,695 | 1,690 | 1,695 | 400 | 1,614.29 |
| 2012-04-11 | 1,650 | 1,670 | 1,650 | 1,650 | 300 | 1,571.43 |
| 2012-04-09 | 1,695 | 1,695 | 1,649 | 1,650 | 1,300 | 1,571.43 |
| 2012-04-06 | 1,676 | 1,676 | 1,676 | 1,676 | 100 | 1,596.19 |
| 2012-04-05 | 1,700 | 1,700 | 1,670 | 1,700 | 400 | 1,619.05 |
| 2012-04-04 | 1,705 | 1,705 | 1,705 | 1,705 | 100 | 1,623.81 |
| 2012-04-03 | 1,675 | 1,675 | 1,675 | 1,675 | 300 | 1,595.24 |
| 2012-03-30 | 1,670 | 1,675 | 1,670 | 1,675 | 300 | 1,595.24 |
| 2012-03-29 | 1,670 | 1,670 | 1,650 | 1,650 | 200 | 1,571.43 |
| 2012-03-28 | 1,665 | 1,670 | 1,639 | 1,641 | 1,600 | 1,562.86 |
| 2012-03-27 | 1,660 | 1,666 | 1,660 | 1,665 | 500 | 1,585.71 |
| 2012-03-26 | 1,631 | 1,666 | 1,611 | 1,625 | 3,600 | 1,547.62 |
| 2012-03-23 | 1,680 | 1,680 | 1,604 | 1,679 | 3,600 | 1,599.05 |
| 2012-03-22 | 1,730 | 1,730 | 1,730 | 1,730 | 200 | 1,647.62 |
| 2012-03-21 | 1,750 | 1,750 | 1,750 | 1,750 | 100 | 1,666.67 |
| 2012-03-16 | 1,720 | 1,740 | 1,720 | 1,740 | 200 | 1,657.14 |
| 2012-03-15 | 1,744 | 1,744 | 1,744 | 1,744 | 1,500 | 1,660.95 |
| 2012-03-14 | 1,715 | 1,744 | 1,715 | 1,744 | 400 | 1,660.95 |
| 2012-03-13 | 1,741 | 1,760 | 1,736 | 1,736 | 500 | 1,653.33 |
| 2012-03-12 | 1,741 | 1,760 | 1,741 | 1,760 | 400 | 1,676.19 |
| 2012-03-08 | 1,723 | 1,723 | 1,720 | 1,720 | 200 | 1,638.10 |
| 2012-03-07 | 1,727 | 1,727 | 1,723 | 1,723 | 300 | 1,640.95 |
| 2012-03-06 | 1,784 | 1,787 | 1,735 | 1,735 | 700 | 1,652.38 |
| 2012-03-05 | 1,721 | 1,721 | 1,720 | 1,720 | 300 | 1,638.10 |
| 2012-03-01 | 1,790 | 1,790 | 1,790 | 1,790 | 300 | 1,704.76 |
| 2012-02-29 | 1,714 | 1,790 | 1,714 | 1,790 | 1,100 | 1,704.76 |
| 2012-02-28 | 1,700 | 1,700 | 1,700 | 1,700 | 200 | 1,619.05 |
| 2012-02-27 | 1,700 | 1,700 | 1,699 | 1,700 | 2,000 | 1,619.05 |
| 2012-02-24 | 1,800 | 1,800 | 1,775 | 1,775 | 300 | 1,690.48 |
| 2012-02-23 | 1,719 | 1,777 | 1,719 | 1,777 | 600 | 1,692.38 |
| 2012-02-21 | 1,655 | 1,655 | 1,655 | 1,655 | 100 | 1,576.19 |
| 2012-02-20 | 1,641 | 1,680 | 1,641 | 1,680 | 400 | 1,600 |
| 2012-02-17 | 1,681 | 1,681 | 1,641 | 1,641 | 1,100 | 1,562.86 |
| 2012-02-15 | 1,715 | 1,715 | 1,685 | 1,710 | 1,900 | 1,628.57 |
| 2012-02-14 | 1,716 | 1,716 | 1,715 | 1,715 | 300 | 1,633.33 |
| 2012-02-13 | 1,700 | 1,715 | 1,700 | 1,715 | 200 | 1,633.33 |
| 2012-02-10 | 1,689 | 1,690 | 1,689 | 1,690 | 400 | 1,609.52 |
| 2012-02-08 | 1,680 | 1,680 | 1,680 | 1,680 | 200 | 1,600 |
| 2012-02-07 | 1,765 | 1,765 | 1,666 | 1,666 | 4,400 | 1,586.67 |
| 2012-01-31 | 1,800 | 1,800 | 1,800 | 1,800 | 100 | 1,714.29 |
| 2012-01-30 | 1,780 | 1,780 | 1,780 | 1,780 | 200 | 1,695.24 |
| 2012-01-27 | 1,780 | 1,780 | 1,780 | 1,780 | 300 | 1,695.24 |
| 2012-01-25 | 1,800 | 1,800 | 1,800 | 1,800 | 1,100 | 1,714.29 |
| 2012-01-24 | 1,800 | 1,800 | 1,800 | 1,800 | 400 | 1,714.29 |
| 2012-01-16 | 1,800 | 1,800 | 1,780 | 1,780 | 1,600 | 1,695.24 |
| 2012-01-13 | 1,773 | 1,800 | 1,773 | 1,800 | 300 | 1,714.29 |
| 2012-01-12 | 1,775 | 1,775 | 1,773 | 1,773 | 300 | 1,688.57 |
| 2012-01-10 | 1,790 | 1,790 | 1,790 | 1,790 | 100 | 1,704.76 |
| 2012-01-06 | 1,806 | 1,806 | 1,800 | 1,800 | 200 | 1,714.29 |
| 2012-01-05 | 1,806 | 1,806 | 1,806 | 1,806 | 100 | 1,720 |
| 2012-01-04 | 1,806 | 1,806 | 1,806 | 1,806 | 100 | 1,720 |
分割・併合履歴 ： [2017-04-26]1株→1.05株
