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