2923 サトウ食品(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,717	2,831	2,715	2,831	1,600	2,696.19
2014-12-29	2,712	2,720	2,710	2,715	1,800	2,585.71
2014-12-26	2,800	2,820	2,800	2,805	2,700	2,671.43
2014-12-25	2,739	2,760	2,732	2,732	800	2,601.90
2014-12-24	2,774	2,774	2,732	2,739	500	2,608.57
2014-12-22	2,754	2,754	2,721	2,753	600	2,621.90
2014-12-19	2,720	2,755	2,720	2,754	1,000	2,622.86
2014-12-18	2,720	2,720	2,700	2,719	600	2,589.52
2014-12-17	2,700	2,720	2,700	2,720	200	2,590.48
2014-12-16	2,700	2,700	2,700	2,700	700	2,571.43
2014-12-15	2,720	2,720	2,700	2,700	1,400	2,571.43
2014-12-12	2,720	2,735	2,690	2,720	1,000	2,590.48
2014-12-11	2,660	2,691	2,657	2,691	2,100	2,562.86
2014-12-10	2,660	2,670	2,658	2,664	1,800	2,537.14
2014-12-09	2,658	2,659	2,657	2,659	400	2,532.38
2014-12-08	2,646	2,646	2,630	2,645	700	2,519.05
2014-12-05	2,620	2,664	2,620	2,630	500	2,504.76
2014-12-04	2,630	2,670	2,620	2,625	700	2,500
2014-12-03	2,680	2,680	2,630	2,630	600	2,504.76
2014-12-02	2,655	2,655	2,630	2,640	700	2,514.29
2014-12-01	2,633	2,633	2,630	2,630	400	2,504.76
2014-11-28	2,635	2,635	2,625	2,633	400	2,507.62
2014-11-27	2,640	2,640	2,615	2,615	300	2,490.48
2014-11-26	2,621	2,628	2,620	2,628	600	2,502.86
2014-11-25	2,621	2,621	2,621	2,621	200	2,496.19
2014-11-21	2,618	2,618	2,601	2,611	2,900	2,486.67
2014-11-20	2,627	2,627	2,627	2,627	400	2,501.90
2014-11-19	2,612	2,628	2,611	2,628	300	2,502.86
2014-11-18	2,610	2,630	2,610	2,628	2,400	2,502.86
2014-11-17	2,674	2,674	2,626	2,626	2,400	2,500.95
2014-11-14	2,640	2,640	2,625	2,625	300	2,500
2014-11-13	2,615	2,616	2,615	2,615	500	2,490.48
2014-11-12	2,606	2,629	2,600	2,615	700	2,490.48
2014-11-11	2,635	2,635	2,585	2,600	1,500	2,476.19
2014-11-10	2,625	2,634	2,603	2,634	1,000	2,508.57
2014-11-07	2,570	2,600	2,570	2,582	900	2,459.05
2014-11-06	2,584	2,584	2,563	2,568	1,200	2,445.71
2014-11-05	2,600	2,600	2,538	2,560	2,800	2,438.10
2014-11-04	2,687	2,687	2,610	2,615	3,400	2,490.48
2014-10-31	2,707	2,707	2,685	2,687	3,200	2,559.05
2014-10-30	2,740	2,740	2,706	2,707	3,900	2,578.10
2014-10-29	2,740	2,760	2,715	2,744	12,000	2,613.33
2014-10-28	3,030	3,030	2,990	2,990	8,300	2,847.62
2014-10-27	2,990	3,015	2,988	2,990	4,300	2,847.62
2014-10-24	2,990	3,005	2,985	2,990	2,500	2,847.62
2014-10-23	3,000	3,020	2,991	3,005	1,400	2,861.90
2014-10-22	2,990	3,000	2,990	3,000	1,600	2,857.14
2014-10-21	3,000	3,000	2,995	2,995	1,200	2,852.38
2014-10-20	3,010	3,025	3,000	3,000	800	2,857.14
2014-10-17	2,991	3,010	2,970	3,010	2,600	2,866.67
2014-10-16	2,996	3,020	2,996	3,000	1,000	2,857.14
2014-10-15	3,000	3,010	2,998	3,010	1,900	2,866.67
2014-10-14	3,005	3,010	3,000	3,000	2,500	2,857.14
2014-10-10	3,055	3,055	3,000	3,050	1,600	2,904.76
2014-10-09	3,075	3,075	3,000	3,065	3,100	2,919.05
2014-10-08	2,970	3,090	2,970	3,075	4,000	2,928.57
2014-10-07	2,975	2,975	2,953	2,974	2,300	2,832.38
2014-10-06	2,950	3,000	2,950	2,975	3,700	2,833.33
2014-10-03	2,950	2,962	2,948	2,950	2,500	2,809.52
2014-10-02	3,000	3,000	2,923	2,950	3,900	2,809.52
2014-10-01	3,050	3,160	2,990	3,025	8,300	2,880.95
2014-09-30	3,085	3,190	3,070	3,080	4,700	2,933.33
2014-09-29	3,135	3,140	3,100	3,100	5,400	2,952.38
2014-09-26	3,095	3,165	3,095	3,135	3,900	2,985.71
2014-09-25	3,090	3,095	3,075	3,095	1,800	2,947.62
2014-09-24	3,060	3,090	3,060	3,070	2,200	2,923.81
2014-09-22	3,030	3,045	3,030	3,045	1,800	2,900
2014-09-19	3,030	3,030	3,025	3,025	1,200	2,880.95
2014-09-18	3,030	3,030	2,999	3,025	3,000	2,880.95
2014-09-17	2,940	2,999	2,940	2,999	1,600	2,856.19
2014-09-16	2,937	2,980	2,900	2,930	2,800	2,790.48
2014-09-12	2,876	2,900	2,831	2,900	5,500	2,761.90
2014-09-11	2,911	2,956	2,852	2,954	1,400	2,813.33
2014-09-10	2,963	2,963	2,930	2,930	1,200	2,790.48
2014-09-09	3,040	3,040	2,914	2,962	3,400	2,820.95
2014-09-08	2,980	3,045	2,970	3,015	2,700	2,871.43
2014-09-05	2,951	2,963	2,951	2,963	800	2,821.90
2014-09-04	2,950	2,960	2,949	2,950	1,600	2,809.52
2014-09-03	2,967	2,967	2,935	2,949	1,200	2,808.57
2014-09-02	2,948	2,964	2,939	2,964	2,200	2,822.86
2014-09-01	2,893	2,935	2,893	2,905	1,600	2,766.67
2014-08-29	2,842	2,843	2,815	2,843	4,400	2,707.62
2014-08-28	2,800	2,800	2,800	2,800	1,500	2,666.67
2014-08-27	2,795	2,800	2,794	2,800	4,100	2,666.67
2014-08-26	2,770	2,794	2,770	2,794	2,400	2,660.95
2014-08-25	2,774	2,794	2,768	2,768	2,500	2,636.19
2014-08-22	2,774	2,774	2,756	2,756	700	2,624.76
2014-08-21	2,776	2,776	2,755	2,755	600	2,623.81
2014-08-20	2,780	2,780	2,755	2,755	700	2,623.81
2014-08-19	2,794	2,794	2,780	2,780	500	2,647.62
2014-08-18	2,795	2,795	2,701	2,779	2,500	2,646.67
2014-08-15	2,789	2,791	2,789	2,791	3,100	2,658.10
2014-08-14	2,700	2,789	2,700	2,789	800	2,656.19
2014-08-13	2,687	2,688	2,681	2,688	1,900	2,560
2014-08-12	2,655	2,687	2,655	2,687	200	2,559.05
2014-08-11	2,651	2,652	2,651	2,651	500	2,524.76
2014-08-08	2,669	2,669	2,600	2,640	2,000	2,514.29
2014-08-07	2,675	2,675	2,668	2,669	700	2,541.90
2014-08-06	2,700	2,700	2,688	2,688	1,300	2,560
2014-08-05	2,750	2,763	2,731	2,731	1,700	2,600.95
2014-08-04	2,760	2,760	2,751	2,751	400	2,620
2014-08-01	2,755	2,755	2,720	2,753	1,700	2,621.90
2014-07-31	2,700	2,720	2,689	2,720	2,900	2,590.48
2014-07-30	2,763	2,763	2,725	2,746	1,900	2,615.24
2014-07-29	2,788	2,789	2,758	2,758	1,700	2,626.67
2014-07-28	2,761	2,790	2,690	2,786	1,800	2,653.33
2014-07-25	2,644	2,744	2,644	2,740	1,500	2,609.52
2014-07-24	2,699	2,747	2,660	2,679	1,300	2,551.43
2014-07-23	2,671	2,680	2,670	2,680	1,000	2,552.38
2014-07-22	2,748	2,748	2,633	2,682	1,900	2,554.29
2014-07-18	2,610	2,620	2,587	2,620	700	2,495.24
2014-07-17	2,586	2,610	2,586	2,610	600	2,485.71
2014-07-16	2,539	2,586	2,539	2,586	400	2,462.86
2014-07-15	2,600	2,600	2,500	2,589	2,000	2,465.71
2014-07-14	2,605	2,605	2,600	2,600	2,700	2,476.19
2014-07-11	2,645	2,645	2,599	2,599	2,600	2,475.24
2014-07-10	2,648	2,670	2,648	2,650	1,800	2,523.81
2014-07-09	2,615	2,630	2,615	2,620	800	2,495.24
2014-07-08	2,600	2,619	2,599	2,619	2,000	2,494.29
2014-07-07	2,600	2,600	2,586	2,598	1,200	2,474.29
2014-07-04	2,560	2,585	2,560	2,585	1,000	2,461.90
2014-07-03	2,510	2,545	2,510	2,545	1,800	2,423.81
2014-07-02	2,500	2,519	2,500	2,519	1,400	2,399.05
2014-07-01	2,510	2,510	2,490	2,490	700	2,371.43
2014-06-30	2,500	2,500	2,487	2,490	3,200	2,371.43
2014-06-27	2,490	2,490	2,487	2,490	1,200	2,371.43
2014-06-26	2,480	2,488	2,476	2,477	600	2,359.05
2014-06-25	2,480	2,485	2,470	2,480	1,500	2,361.90
2014-06-24	2,460	2,470	2,460	2,470	300	2,352.38
2014-06-23	2,450	2,450	2,442	2,450	700	2,333.33
2014-06-20	2,439	2,440	2,439	2,440	400	2,323.81
2014-06-19	2,440	2,440	2,410	2,439	700	2,322.86
2014-06-18	2,420	2,440	2,420	2,440	1,000	2,323.81
2014-06-17	2,410	2,410	2,410	2,410	500	2,295.24
2014-06-16	2,390	2,410	2,390	2,410	1,900	2,295.24
2014-06-13	2,360	2,390	2,360	2,390	1,000	2,276.19
2014-06-12	2,385	2,385	2,358	2,358	900	2,245.71
2014-06-11	2,448	2,650	2,380	2,414	7,500	2,299.05
2014-06-10	2,291	2,339	2,291	2,298	400	2,188.57
2014-06-09	2,290	2,290	2,290	2,290	400	2,180.95
2014-06-06	2,321	2,329	2,276	2,290	1,400	2,180.95
2014-06-05	2,321	2,321	2,321	2,321	100	2,210.48
2014-06-04	2,270	2,271	2,270	2,271	300	2,162.86
2014-06-03	2,325	2,340	2,260	2,260	2,200	2,152.38
2014-06-02	2,339	2,339	2,339	2,339	100	2,227.62
2014-05-30	2,310	2,310	2,310	2,310	600	2,200
2014-05-28	2,330	2,330	2,325	2,325	200	2,214.29
2014-05-27	2,330	2,330	2,330	2,330	300	2,219.05
2014-05-26	2,282	2,332	2,275	2,275	900	2,166.67
2014-05-23	2,281	2,282	2,281	2,282	200	2,173.33
2014-05-21	2,361	2,361	2,361	2,361	100	2,248.57
2014-05-20	2,340	2,351	2,340	2,351	200	2,239.05
2014-05-16	2,330	2,330	2,330	2,330	500	2,219.05
2014-05-15	2,260	2,350	2,260	2,330	1,600	2,219.05
2014-05-14	2,215	2,260	2,215	2,260	600	2,152.38
2014-05-13	2,252	2,299	2,215	2,215	2,300	2,109.52
2014-05-12	2,265	2,265	2,252	2,252	300	2,144.76
2014-05-08	2,315	2,317	2,280	2,280	1,000	2,171.43
2014-05-07	2,317	2,317	2,317	2,317	100	2,206.67
2014-05-02	2,317	2,320	2,317	2,317	300	2,206.67
2014-05-01	2,321	2,359	2,321	2,359	300	2,246.67
2014-04-28	2,470	2,470	2,365	2,365	400	2,252.38
2014-04-25	2,420	2,420	2,355	2,355	700	2,242.86
2014-04-24	2,470	2,470	2,420	2,420	200	2,304.76
2014-04-23	2,341	2,470	2,333	2,470	1,700	2,352.38
2014-04-18	2,384	2,384	2,384	2,384	200	2,270.48
2014-04-15	2,359	2,384	2,357	2,384	1,600	2,270.48
2014-04-14	2,359	2,359	2,359	2,359	100	2,246.67
2014-04-11	2,297	2,330	2,280	2,330	300	2,219.05
2014-04-10	2,300	2,300	2,300	2,300	300	2,190.48
2014-04-09	2,300	2,300	2,300	2,300	1,100	2,190.48
2014-04-08	2,339	2,339	2,339	2,339	200	2,227.62
2014-04-07	2,339	2,340	2,339	2,339	500	2,227.62
2014-04-04	2,329	2,339	2,329	2,339	200	2,227.62
2014-04-03	2,390	2,390	2,390	2,390	100	2,276.19
2014-04-02	2,400	2,400	2,400	2,400	1,100	2,285.71
2014-04-01	2,310	2,310	2,300	2,300	800	2,190.48
2014-03-31	2,358	2,360	2,357	2,357	400	2,244.76
2014-03-28	2,298	2,300	2,298	2,300	400	2,190.48
2014-03-27	2,254	2,299	2,254	2,298	600	2,188.57
2014-03-26	2,255	2,255	2,255	2,255	100	2,147.62
2014-03-25	2,251	2,251	2,251	2,251	300	2,143.81
2014-03-24	2,300	2,300	2,251	2,251	600	2,143.81
2014-03-20	2,310	2,337	2,201	2,251	2,200	2,143.81
2014-03-19	2,300	2,310	2,300	2,310	200	2,200
2014-03-17	2,290	2,290	2,290	2,290	100	2,180.95
2014-03-14	2,332	2,332	2,290	2,290	400	2,180.95
2014-03-13	2,308	2,329	2,308	2,329	200	2,218.10
2014-03-12	2,330	2,330	2,330	2,330	100	2,219.05
2014-03-11	2,370	2,383	2,330	2,330	700	2,219.05
2014-03-10	2,325	2,325	2,325	2,325	100	2,214.29
2014-03-07	2,320	2,320	2,320	2,320	100	2,209.52
2014-03-06	2,315	2,315	2,311	2,315	600	2,204.76
2014-03-04	2,312	2,312	2,312	2,312	100	2,201.90
2014-03-03	2,318	2,378	2,318	2,378	200	2,264.76
2014-02-28	2,379	2,379	2,378	2,378	400	2,264.76
2014-02-27	2,350	2,379	2,350	2,379	200	2,265.71
2014-02-26	2,321	2,321	2,321	2,321	200	2,210.48
2014-02-25	2,310	2,311	2,310	2,311	200	2,200.95
2014-02-24	2,300	2,324	2,300	2,300	500	2,190.48
2014-02-20	2,330	2,330	2,290	2,290	600	2,180.95
2014-02-19	2,348	2,348	2,346	2,346	800	2,234.29
2014-02-17	2,336	2,346	2,336	2,346	600	2,234.29
2014-02-14	2,396	2,396	2,336	2,336	1,300	2,224.76
2014-02-13	2,358	2,368	2,358	2,359	400	2,246.67
2014-02-12	2,376	2,376	2,358	2,358	300	2,245.71
2014-02-10	2,381	2,381	2,340	2,376	500	2,262.86
2014-02-07	2,380	2,380	2,306	2,380	2,500	2,266.67
2014-02-06	2,294	2,294	2,294	2,294	100	2,184.76
2014-02-05	2,350	2,351	2,340	2,340	700	2,228.57
2014-02-04	2,332	2,350	2,285	2,349	2,700	2,237.14
2014-02-03	2,347	2,347	2,275	2,282	900	2,173.33
2014-01-31	2,348	2,348	2,348	2,348	100	2,236.19
2014-01-30	2,348	2,348	2,348	2,348	100	2,236.19
2014-01-28	2,320	2,330	2,282	2,330	900	2,219.05
2014-01-27	2,319	2,320	2,300	2,320	800	2,209.52
2014-01-24	2,296	2,319	2,280	2,319	600	2,208.57
2014-01-23	2,300	2,348	2,300	2,345	1,300	2,233.33
2014-01-22	2,301	2,301	2,301	2,301	100	2,191.43
2014-01-21	2,312	2,312	2,312	2,312	1,200	2,201.90
2014-01-20	2,312	2,313	2,310	2,310	1,000	2,200
2014-01-17	2,350	2,350	2,350	2,350	1,300	2,238.10
2014-01-16	2,360	2,396	2,321	2,350	2,000	2,238.10
2014-01-15	2,400	2,400	2,304	2,310	2,700	2,200
2014-01-14	2,282	2,282	2,249	2,250	1,900	2,142.86
2014-01-10	2,287	2,291	2,280	2,290	600	2,180.95
2014-01-09	2,272	2,287	2,272	2,287	600	2,178.10
2014-01-08	2,280	2,280	2,260	2,260	300	2,152.38
2014-01-07	2,328	2,328	2,280	2,283	600	2,174.29
2014-01-06	2,299	2,299	2,280	2,280	500	2,171.43

分割・併合履歴： [2017-04-26]1株→1.05株