2923 サトウ食品(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	2,243	2,250	2,243	2,247	500	2,140
2013-12-27	2,225	2,243	2,225	2,243	700	2,136.19
2013-12-26	2,219	2,219	2,219	2,219	100	2,113.33
2013-12-25	2,260	2,260	2,215	2,225	1,900	2,119.05
2013-12-24	2,257	2,292	2,256	2,258	1,600	2,150.48
2013-12-20	2,257	2,257	2,257	2,257	300	2,149.52
2013-12-19	2,255	2,256	2,255	2,256	1,100	2,148.57
2013-12-18	2,290	2,290	2,251	2,251	1,300	2,143.81
2013-12-17	2,277	2,287	2,277	2,287	900	2,178.10
2013-12-16	2,226	2,277	2,226	2,277	1,700	2,168.57
2013-12-13	2,260	2,260	2,220	2,226	2,300	2,120
2013-12-12	2,239	2,279	2,239	2,260	700	2,152.38
2013-12-11	2,281	2,281	2,224	2,240	3,000	2,133.33
2013-12-10	2,250	2,360	2,250	2,360	1,700	2,247.62
2013-12-09	2,278	2,285	2,250	2,250	600	2,142.86
2013-12-06	2,280	2,280	2,278	2,278	300	2,169.52
2013-12-05	2,300	2,305	2,280	2,280	2,700	2,171.43
2013-12-04	2,312	2,317	2,302	2,317	800	2,206.67
2013-12-03	2,328	2,328	2,326	2,327	400	2,216.19
2013-12-02	2,336	2,344	2,300	2,317	1,700	2,206.67
2013-11-29	2,312	2,341	2,312	2,337	400	2,225.71
2013-11-28	2,311	2,311	2,311	2,311	200	2,200.95
2013-11-27	2,350	2,350	2,301	2,301	600	2,191.43
2013-11-25	2,370	2,370	2,349	2,350	700	2,238.10
2013-11-22	2,360	2,370	2,360	2,370	500	2,257.14
2013-11-21	2,370	2,370	2,370	2,370	3,400	2,257.14
2013-11-20	2,370	2,370	2,281	2,369	3,100	2,256.19
2013-11-19	2,370	2,370	2,360	2,360	1,200	2,247.62
2013-11-18	2,375	2,375	2,374	2,374	300	2,260.95
2013-11-15	2,375	2,375	2,304	2,360	1,800	2,247.62
2013-11-14	2,336	2,375	2,290	2,375	1,400	2,261.90
2013-11-13	2,330	2,380	2,330	2,379	700	2,265.71
2013-11-12	2,350	2,375	2,328	2,330	1,400	2,219.05
2013-11-11	2,328	2,330	2,325	2,325	600	2,214.29
2013-11-08	2,327	2,327	2,300	2,323	700	2,212.38
2013-11-07	2,302	2,342	2,302	2,311	2,800	2,200.95
2013-11-06	2,450	2,450	2,401	2,402	1,300	2,287.62
2013-11-05	2,455	2,470	2,405	2,470	1,100	2,352.38
2013-11-01	2,456	2,500	2,455	2,455	2,300	2,338.10
2013-10-31	2,524	2,524	2,505	2,505	1,700	2,385.71
2013-10-30	2,663	2,663	2,522	2,600	2,800	2,476.19
2013-10-29	2,543	2,692	2,540	2,613	7,900	2,488.57
2013-10-28	2,807	2,887	2,807	2,843	4,800	2,707.62
2013-10-25	2,805	2,806	2,800	2,806	2,400	2,672.38
2013-10-24	2,775	2,805	2,775	2,805	2,700	2,671.43
2013-10-23	2,793	2,794	2,780	2,782	1,700	2,649.52
2013-10-22	2,772	2,790	2,770	2,787	1,900	2,654.29
2013-10-21	2,780	2,795	2,770	2,790	2,500	2,657.14
2013-10-18	2,700	2,779	2,700	2,769	5,900	2,637.14
2013-10-17	2,770	2,779	2,768	2,779	1,200	2,646.67
2013-10-16	2,752	2,774	2,720	2,772	1,800	2,640
2013-10-15	2,752	2,752	2,740	2,752	3,600	2,620.95
2013-10-11	2,775	2,775	2,750	2,752	1,700	2,620.95
2013-10-10	2,753	2,775	2,751	2,751	1,600	2,620
2013-10-09	2,800	2,800	2,780	2,780	600	2,647.62
2013-10-08	2,750	2,800	2,749	2,800	1,300	2,666.67
2013-10-07	2,728	2,750	2,728	2,749	700	2,618.10
2013-10-04	2,725	2,728	2,700	2,728	1,800	2,598.10
2013-10-03	2,800	2,813	2,710	2,730	5,400	2,600
2013-10-02	2,905	2,917	2,850	2,850	3,600	2,714.29
2013-10-01	2,940	2,990	2,897	2,903	3,300	2,764.76
2013-09-30	2,900	2,990	2,897	2,940	8,200	2,800
2013-09-27	2,719	2,850	2,719	2,790	5,400	2,657.14
2013-09-26	2,700	2,718	2,630	2,700	3,800	2,571.43
2013-09-25	2,560	2,720	2,560	2,600	5,100	2,476.19
2013-09-24	2,400	2,795	2,400	2,560	6,400	2,438.10
2013-09-20	2,350	2,380	2,345	2,380	1,500	2,266.67
2013-09-19	2,350	2,360	2,345	2,345	900	2,233.33
2013-09-18	2,348	2,352	2,348	2,350	2,100	2,238.10
2013-09-17	2,345	2,360	2,345	2,360	2,900	2,247.62
2013-09-13	2,349	2,349	2,345	2,345	300	2,233.33
2013-09-12	2,351	2,365	2,330	2,335	2,000	2,223.81
2013-09-11	2,359	2,365	2,350	2,350	1,000	2,238.10
2013-09-10	2,340	2,350	2,340	2,340	500	2,228.57
2013-09-09	2,330	2,330	2,290	2,330	1,800	2,219.05
2013-09-06	2,339	2,339	2,260	2,300	1,300	2,190.48
2013-09-05	2,400	2,400	2,300	2,300	2,200	2,190.48
2013-09-04	2,349	2,400	2,300	2,300	4,000	2,190.48
2013-09-03	2,365	2,400	2,301	2,330	2,500	2,219.05
2013-09-02	2,300	2,400	2,300	2,345	6,500	2,233.33
2013-08-30	2,180	2,250	2,180	2,250	2,100	2,142.86
2013-08-29	2,248	2,250	2,165	2,165	2,300	2,061.90
2013-08-28	2,195	2,200	2,120	2,120	2,000	2,019.05
2013-08-27	2,071	2,105	2,071	2,105	300	2,004.76
2013-08-26	2,108	2,108	2,081	2,081	3,000	1,981.90
2013-08-23	2,190	2,200	2,108	2,108	700	2,007.62
2013-08-22	2,190	2,190	2,154	2,190	400	2,085.71
2013-08-21	2,154	2,200	2,154	2,200	1,500	2,095.24
2013-08-20	2,149	2,200	2,149	2,159	2,500	2,056.19
2013-08-19	2,102	2,149	2,102	2,149	700	2,046.67
2013-08-16	2,053	2,100	2,053	2,100	600	2,000
2013-08-15	2,040	2,051	2,040	2,051	1,300	1,953.33
2013-08-14	2,040	2,040	2,040	2,040	200	1,942.86
2013-08-12	2,021	2,021	2,010	2,010	200	1,914.29
2013-08-09	2,040	2,040	2,040	2,040	400	1,942.86
2013-08-08	2,040	2,040	2,040	2,040	300	1,942.86
2013-08-06	2,013	2,013	2,010	2,010	600	1,914.29
2013-08-01	2,050	2,050	2,050	2,050	100	1,952.38
2013-07-31	2,085	2,099	2,000	2,000	400	1,904.76
2013-07-30	2,000	2,006	2,000	2,006	1,200	1,910.48
2013-07-29	1,993	2,000	1,993	2,000	200	1,904.76
2013-07-26	1,995	1,995	1,993	1,993	400	1,898.10
2013-07-25	1,995	1,995	1,995	1,995	1,000	1,900
2013-07-24	2,000	2,000	1,995	1,995	1,600	1,900
2013-07-23	2,000	2,000	2,000	2,000	200	1,904.76
2013-07-22	2,000	2,000	2,000	2,000	100	1,904.76
2013-07-19	2,000	2,000	2,000	2,000	100	1,904.76
2013-07-18	2,000	2,040	2,000	2,000	2,200	1,904.76
2013-07-17	2,000	2,000	2,000	2,000	500	1,904.76
2013-07-16	1,962	1,962	1,962	1,962	200	1,868.57
2013-07-12	1,960	1,960	1,960	1,960	100	1,866.67
2013-07-10	1,956	1,956	1,956	1,956	100	1,862.86
2013-07-09	1,930	1,980	1,911	1,916	2,000	1,824.76
2013-07-08	1,951	1,951	1,940	1,940	1,100	1,847.62
2013-07-05	1,951	1,951	1,945	1,950	1,800	1,857.14
2013-07-04	1,960	1,960	1,950	1,950	300	1,857.14
2013-07-03	1,965	2,000	1,960	1,960	1,000	1,866.67
2013-07-01	1,965	2,000	1,965	2,000	700	1,904.76
2013-06-28	1,985	1,985	1,985	1,985	200	1,890.48
2013-06-27	1,985	1,985	1,985	1,985	100	1,890.48
2013-06-26	1,955	1,955	1,955	1,955	200	1,861.90
2013-06-25	1,955	1,955	1,954	1,955	1,100	1,861.90
2013-06-21	1,953	1,955	1,950	1,955	1,600	1,861.90
2013-06-20	1,953	1,953	1,953	1,953	500	1,860
2013-06-19	1,950	1,953	1,950	1,953	400	1,860
2013-06-18	1,975	1,975	1,975	1,975	200	1,880.95
2013-06-17	1,965	1,975	1,965	1,975	1,300	1,880.95
2013-06-14	1,965	1,965	1,965	1,965	500	1,871.43
2013-06-13	1,925	1,925	1,925	1,925	700	1,833.33
2013-06-12	1,920	1,920	1,920	1,920	500	1,828.57
2013-06-11	1,895	1,895	1,895	1,895	100	1,804.76
2013-06-10	1,859	1,900	1,859	1,895	500	1,804.76
2013-06-07	1,900	1,901	1,850	1,850	800	1,761.90
2013-06-06	1,900	1,968	1,900	1,949	300	1,856.19
2013-06-05	1,901	1,901	1,900	1,900	200	1,809.52
2013-06-03	1,934	1,934	1,921	1,921	300	1,829.52
2013-05-31	1,980	1,980	1,980	1,980	100	1,885.71
2013-05-29	2,001	2,002	1,980	1,980	800	1,885.71
2013-05-28	2,020	2,020	2,000	2,000	500	1,904.76
2013-05-27	2,033	2,033	2,020	2,020	800	1,923.81
2013-05-24	2,020	2,049	2,012	2,033	1,100	1,936.19
2013-05-23	2,070	2,070	2,032	2,053	1,700	1,955.24
2013-05-22	2,070	2,070	2,060	2,070	500	1,971.43
2013-05-21	2,080	2,080	2,074	2,074	300	1,975.24
2013-05-20	2,070	2,095	2,060	2,080	600	1,980.95
2013-05-17	2,070	2,095	2,068	2,095	300	1,995.24
2013-05-16	2,081	2,091	2,070	2,070	1,300	1,971.43
2013-05-15	2,098	2,098	2,073	2,081	1,000	1,981.90
2013-05-14	2,071	2,071	2,071	2,071	100	1,972.38
2013-05-13	2,060	2,089	2,060	2,089	500	1,989.52
2013-05-10	2,080	2,081	2,070	2,070	1,100	1,971.43
2013-05-09	2,100	2,100	2,080	2,080	200	1,980.95
2013-05-08	2,100	2,100	2,095	2,095	600	1,995.24
2013-05-07	2,057	2,100	2,057	2,100	500	2,000
2013-05-02	2,079	2,090	2,079	2,090	600	1,990.48
2013-05-01	2,130	2,130	2,040	2,040	400	1,942.86
2013-04-30	2,041	2,080	2,040	2,080	2,500	1,980.95
2013-04-26	2,200	2,200	2,136	2,139	700	2,037.14
2013-04-25	2,180	2,200	2,130	2,200	1,000	2,095.24
2013-04-24	2,180	2,230	2,180	2,180	400	2,076.19
2013-04-23	2,180	2,200	2,150	2,200	700	2,095.24
2013-04-22	2,170	2,170	2,170	2,170	200	2,066.67
2013-04-19	2,190	2,190	2,190	2,190	100	2,085.71
2013-04-18	2,180	2,198	2,180	2,198	500	2,093.33
2013-04-17	2,146	2,180	2,129	2,180	600	2,076.19
2013-04-16	2,109	2,109	2,109	2,109	500	2,008.57
2013-04-15	2,106	2,109	2,106	2,109	1,300	2,008.57
2013-04-12	2,122	2,170	2,022	2,106	2,100	2,005.71
2013-04-11	2,100	2,145	2,100	2,145	4,400	2,042.86
2013-04-10	2,300	2,300	2,220	2,220	1,700	2,114.29
2013-04-09	2,220	2,220	2,200	2,220	1,300	2,114.29
2013-04-08	2,220	2,220	2,160	2,220	600	2,114.29
2013-04-05	2,014	2,160	2,014	2,160	2,300	2,057.14
2013-04-04	2,022	2,139	2,022	2,139	200	2,037.14
2013-04-03	2,100	2,100	2,100	2,100	100	2,000
2013-04-02	2,149	2,149	1,959	2,000	900	1,904.76
2013-04-01	2,149	2,149	1,901	1,901	400	1,810.48
2013-03-29	2,100	2,100	2,050	2,050	700	1,952.38
2013-03-28	2,200	2,200	2,090	2,100	1,500	2,000
2013-03-27	2,090	2,186	2,090	2,100	1,000	2,000
2013-03-26	2,120	2,120	2,090	2,090	400	1,990.48
2013-03-25	2,070	2,075	2,070	2,075	600	1,976.19
2013-03-22	2,065	2,065	2,065	2,065	300	1,966.67
2013-03-21	2,035	2,070	2,035	2,065	1,200	1,966.67
2013-03-19	2,065	2,070	2,065	2,070	300	1,971.43
2013-03-18	2,010	2,060	2,010	2,015	900	1,919.05
2013-03-15	1,960	2,005	1,960	2,005	900	1,909.52
2013-03-14	1,960	1,960	1,960	1,960	100	1,866.67
2013-03-13	1,964	1,964	1,955	1,955	1,000	1,861.90
2013-03-12	2,000	2,000	1,950	1,955	1,200	1,861.90
2013-03-11	1,980	2,000	1,980	1,999	800	1,903.81
2013-03-08	1,940	1,940	1,940	1,940	100	1,847.62
2013-03-07	1,950	1,980	1,900	1,980	1,000	1,885.71
2013-03-06	1,900	1,940	1,900	1,940	300	1,847.62
2013-03-04	1,865	1,940	1,865	1,900	800	1,809.52
2013-03-01	1,864	1,865	1,864	1,865	400	1,776.19
2013-02-28	1,818	1,838	1,818	1,838	200	1,750.48
2013-02-27	1,824	1,824	1,818	1,818	200	1,731.43
2013-02-26	1,836	1,864	1,836	1,864	200	1,775.24
2013-02-25	1,836	1,836	1,836	1,836	1,000	1,748.57
2013-02-22	1,836	1,836	1,836	1,836	100	1,748.57
2013-02-20	1,836	1,836	1,836	1,836	100	1,748.57
2013-02-18	1,809	1,889	1,809	1,889	300	1,799.05
2013-02-15	1,889	1,889	1,889	1,889	1,400	1,799.05
2013-02-14	1,890	1,890	1,851	1,889	700	1,799.05
2013-02-13	1,875	1,875	1,875	1,875	100	1,785.71
2013-02-12	1,879	1,879	1,879	1,879	100	1,789.52
2013-02-08	1,875	1,875	1,875	1,875	100	1,785.71
2013-02-07	1,910	1,910	1,900	1,900	300	1,809.52
2013-02-06	1,900	1,939	1,860	1,910	1,400	1,819.05
2013-02-05	1,870	1,880	1,870	1,880	700	1,790.48
2013-02-04	1,860	1,865	1,860	1,865	300	1,776.19
2013-02-01	1,860	1,860	1,860	1,860	100	1,771.43
2013-01-31	1,845	1,845	1,841	1,841	300	1,753.33
2013-01-30	1,841	1,844	1,825	1,844	500	1,756.19
2013-01-29	1,841	1,841	1,841	1,841	100	1,753.33
2013-01-28	1,838	1,840	1,838	1,840	1,100	1,752.38
2013-01-25	1,838	1,838	1,838	1,838	500	1,750.48
2013-01-24	1,845	1,845	1,828	1,828	200	1,740.95
2013-01-22	1,846	1,846	1,846	1,846	200	1,758.10
2013-01-21	1,846	1,846	1,846	1,846	200	1,758.10
2013-01-18	1,808	1,844	1,808	1,844	400	1,756.19
2013-01-17	1,808	1,808	1,808	1,808	200	1,721.90
2013-01-16	1,808	1,808	1,808	1,808	300	1,721.90
2013-01-15	1,845	1,846	1,845	1,845	1,500	1,757.14
2013-01-11	1,833	1,845	1,815	1,845	300	1,757.14
2013-01-10	1,833	1,833	1,833	1,833	100	1,745.71
2013-01-09	1,798	1,800	1,798	1,800	300	1,714.29
2013-01-08	1,840	1,848	1,797	1,808	1,000	1,721.90
2013-01-07	1,800	1,849	1,800	1,810	400	1,723.81
2013-01-04	1,815	1,825	1,800	1,800	300	1,714.29

分割・併合履歴： [2017-04-26]1株→1.05株