日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

サトーホールディングス(6287)の株価時系列情報

サトーホールディングス(6287)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1998/12/30 1,950 2,000 1,950 2,000 6,200
1998/12/29 1,985 2,000 1,920 2,000 1,000
1998/12/28 1,960 1,985 1,910 1,985 5,300
1998/12/25 1,960 2,000 1,960 1,965 18,300
1998/12/24 1,975 2,010 1,960 1,960 8,000
1998/12/22 1,977 1,982 1,975 1,975 8,800
1998/12/21 2,000 2,000 1,976 1,977 1,300
1998/12/18 1,975 2,000 1,950 2,000 5,100
1998/12/17 2,050 2,050 1,970 1,975 2,700
1998/12/16 1,975 2,050 1,975 2,050 6,200
1998/12/15 2,010 2,015 2,010 2,015 11,000
1998/12/14 2,060 2,100 2,010 2,010 6,200
1998/12/11 2,020 2,100 2,020 2,060 18,200
1998/12/10 2,050 2,105 2,050 2,100 16,900
1998/12/09 2,085 2,105 2,080 2,095 6,900
1998/12/08 2,080 2,100 2,070 2,085 15,100
1998/12/07 2,050 2,075 2,005 2,075 2,200
1998/12/04 2,060 2,075 2,060 2,060 8,100
1998/12/03 2,020 2,045 1,999 2,045 5,600
1998/12/02 2,070 2,080 1,996 2,020 5,500
1998/12/01 2,010 2,080 2,010 2,070 12,100
1998/11/30 2,070 2,070 2,010 2,010 3,700
1998/11/27 2,020 2,120 2,020 2,110 20,300
1998/11/26 1,970 1,988 1,970 1,988 41,500
1998/11/25 1,920 1,940 1,920 1,940 52,000
1998/11/24 1,920 1,920 1,900 1,920 12,900
1998/11/20 1,870 1,920 1,870 1,920 21,900
1998/11/19 1,910 1,910 1,850 1,884 12,200
1998/11/18 1,920 1,920 1,880 1,900 1,600
1998/11/17 1,914 1,915 1,850 1,850 45,500
1998/11/16 1,830 1,920 1,830 1,920 16,000
1998/11/13 1,880 1,910 1,800 1,820 101,000
1998/11/12 1,919 1,920 1,820 1,900 27,300
1998/11/11 1,870 1,910 1,820 1,910 13,000
1998/11/10 1,861 1,870 1,858 1,858 4,800
1998/11/09 1,860 1,861 1,860 1,860 1,500
1998/11/06 1,919 1,920 1,850 1,860 1,100
1998/11/05 1,920 1,920 1,900 1,920 21,900
1998/11/04 1,920 1,920 1,890 1,920 400
1998/11/02 1,950 1,950 1,930 1,940 3,500
1998/10/30 1,815 1,861 1,815 1,861 2,300
1998/10/29 1,800 1,812 1,800 1,812 8,400
1998/10/28 1,850 1,900 1,850 1,880 5,000
1998/10/27 1,919 1,925 1,919 1,920 17,500
1998/10/26 1,920 1,920 1,910 1,919 19,800
1998/10/23 1,920 1,930 1,915 1,920 27,600
1998/10/22 1,920 1,926 1,910 1,920 9,400
1998/10/21 1,915 1,940 1,915 1,926 27,900
1998/10/20 1,919 1,920 1,915 1,915 1,500
1998/10/19 1,920 1,940 1,910 1,920 1,100
1998/10/16 1,900 1,920 1,885 1,920 9,800
1998/10/15 1,821 1,841 1,821 1,840 16,500
1998/10/14 1,810 1,810 1,790 1,810 5,600
1998/10/13 1,860 1,860 1,830 1,839 10,400
1998/10/12 1,870 1,950 1,840 1,840 4,700
1998/10/09 1,850 1,850 1,850 1,850 500
1998/10/08 1,889 1,920 1,889 1,920 6,000
1998/10/07 1,860 1,920 1,830 1,920 5,200
1998/10/06 1,835 1,860 1,835 1,840 1,100
1998/10/05 1,830 1,860 1,830 1,856 6,800
1998/10/02 1,900 1,950 1,900 1,950 11,900
1998/10/01 1,960 1,970 1,955 1,970 27,800
1998/09/30 1,960 1,990 1,951 1,960 12,400
1998/09/29 2,030 2,030 1,990 1,990 1,800
1998/09/28 2,030 2,080 2,005 2,030 4,700
1998/09/25 1,995 2,050 1,995 2,050 3,300
1998/09/24 2,030 2,080 2,030 2,055 11,600
1998/09/22 2,005 2,030 2,005 2,030 7,700
1998/09/21 2,025 2,025 1,985 2,015 6,100
1998/09/18 2,000 2,030 1,999 2,030 6,700
1998/09/17 2,025 2,035 2,010 2,035 9,400
1998/09/16 2,000 2,025 1,985 2,025 3,900
1998/09/14 1,990 1,990 1,980 1,985 1,200
1998/09/11 1,900 1,999 1,890 1,999 13,000
1998/09/10 1,989 2,000 1,900 2,000 6,300
1998/09/09 1,959 1,990 1,959 1,990 12,800
1998/09/08 1,969 1,989 1,969 1,989 3,900
1998/09/07 1,900 1,939 1,890 1,939 4,500
1998/09/04 1,960 1,960 1,880 1,900 22,200
1998/09/03 1,960 1,961 1,960 1,961 3,300
1998/09/02 1,970 1,980 1,950 1,960 1,900
1998/09/01 1,850 1,970 1,850 1,970 10,000
1998/08/31 1,830 1,980 1,830 1,970 5,700
1998/08/28 1,950 1,970 1,900 1,920 8,700
1998/08/27 1,970 1,980 1,970 1,980 4,100
1998/08/26 1,970 2,040 1,970 2,010 5,900
1998/08/25 1,951 1,964 1,951 1,960 12,900
1998/08/24 1,979 1,979 1,950 1,950 17,900
1998/08/21 2,030 2,050 1,980 1,984 17,700
1998/08/20 2,000 2,070 1,995 2,070 14,200
1998/08/19 1,985 1,990 1,975 1,986 24,400
1998/08/18 1,970 2,000 1,970 1,975 31,100
1998/08/17 1,981 1,990 1,960 1,970 10,400
1998/08/14 1,980 1,999 1,960 1,981 40,700
1998/08/13 2,050 2,050 2,010 2,015 37,500
1998/08/12 2,085 2,090 2,060 2,075 17,200
1998/08/11 2,150 2,150 2,130 2,130 13,200
1998/08/10 2,220 2,220 2,155 2,170 11,400
1998/08/07 2,180 2,180 2,145 2,180 21,000
1998/08/06 2,170 2,190 2,170 2,180 14,200
1998/08/05 2,185 2,200 2,185 2,190 11,100
1998/08/04 2,185 2,205 2,180 2,205 10,700
1998/08/03 2,160 2,185 2,160 2,185 30,100
1998/07/31 2,205 2,205 2,180 2,180 41,400
1998/07/30 2,205 2,210 2,200 2,205 9,500
1998/07/29 2,200 2,205 2,200 2,200 14,500
1998/07/28 2,210 2,220 2,210 2,215 5,600
1998/07/27 2,250 2,250 2,220 2,220 15,200
1998/07/24 2,235 2,235 2,200 2,230 27,400
1998/07/23 2,190 2,200 2,190 2,195 14,900
1998/07/22 2,180 2,185 2,170 2,185 15,600
1998/07/21 2,180 2,180 2,170 2,170 25,000
1998/07/17 2,175 2,180 2,170 2,170 16,500
1998/07/16 2,170 2,185 2,170 2,170 19,600
1998/07/15 2,230 2,230 2,170 2,170 11,200
1998/07/14 2,235 2,235 2,235 2,235 1,900
1998/07/13 2,280 2,280 2,185 2,185 11,800
1998/07/10 2,270 2,270 2,220 2,240 26,400
1998/07/09 2,260 2,280 2,240 2,280 17,000
1998/07/08 2,280 2,295 2,230 2,270 19,900
1998/07/07 2,200 2,280 2,155 2,270 31,700
1998/07/06 2,150 2,290 2,150 2,210 20,500
1998/07/03 2,240 2,255 2,220 2,250 13,400
1998/07/02 2,270 2,275 2,250 2,265 11,700
1998/07/01 2,270 2,270 2,235 2,240 8,900
1998/06/30 2,300 2,300 2,265 2,265 17,200
1998/06/29 2,200 2,300 2,200 2,300 11,800
1998/06/26 2,300 2,300 2,250 2,275 29,400
1998/06/25 2,200 2,270 2,200 2,270 33,000
1998/06/24 2,165 2,220 2,165 2,220 14,800
1998/06/23 2,205 2,240 2,150 2,150 16,300
1998/06/22 2,200 2,210 2,200 2,200 5,800
1998/06/19 2,150 2,200 2,150 2,170 10,300
1998/06/18 2,170 2,200 2,130 2,130 29,700
1998/06/17 2,150 2,155 2,120 2,130 19,200
1998/06/16 2,245 2,245 2,155 2,155 40,200
1998/06/15 2,245 2,250 2,245 2,245 14,300
1998/06/12 2,235 2,270 2,235 2,245 25,900
1998/06/11 2,150 2,185 2,150 2,155 6,100
1998/06/10 2,195 2,200 2,180 2,185 14,100
1998/06/09 2,200 2,200 2,195 2,195 1,600
1998/06/08 2,200 2,200 2,190 2,195 3,400
1998/06/05 2,275 2,275 2,210 2,235 1,100
1998/06/04 2,235 2,240 2,120 2,240 6,500
1998/06/03 2,300 2,300 2,230 2,230 4,900
1998/06/02 2,235 2,295 2,235 2,295 5,800
1998/06/01 2,275 2,275 2,230 2,230 2,200
1998/05/29 2,210 2,290 2,210 2,275 3,200
1998/05/28 2,250 2,250 2,240 2,250 4,300
1998/05/27 2,250 2,270 2,230 2,250 2,100
1998/05/26 2,280 2,300 2,250 2,250 13,000
1998/05/25 2,290 2,300 2,270 2,280 6,800
1998/05/22 2,240 2,320 2,200 2,260 4,100
1998/05/21 2,320 2,320 2,270 2,270 29,500
1998/05/20 2,300 2,320 2,285 2,320 35,200
1998/05/19 2,260 2,300 2,250 2,290 8,400
1998/05/18 2,260 2,300 2,235 2,300 24,000
1998/05/15 2,120 2,220 2,100 2,220 69,800
1998/05/14 2,200 2,210 2,160 2,160 26,400
1998/05/13 2,220 2,250 2,200 2,220 28,600
1998/05/12 2,220 2,260 2,220 2,225 4,100
1998/05/11 2,260 2,260 2,200 2,260 10,800
1998/05/08 2,285 2,285 2,260 2,270 4,700
1998/05/07 2,300 2,300 2,260 2,260 2,500
1998/05/06 2,260 2,305 2,260 2,305 1,100
1998/05/01 2,360 2,360 2,300 2,340 7,000
1998/04/30 2,370 2,370 2,300 2,365 5,400
1998/04/28 2,370 2,390 2,330 2,380 31,900
1998/04/27 2,370 2,380 2,310 2,380 28,100
1998/04/24 2,300 2,370 2,300 2,370 15,400
1998/04/23 2,250 2,320 2,210 2,300 23,500
1998/04/22 2,320 2,320 2,280 2,285 31,200
1998/04/21 2,330 2,340 2,300 2,300 6,300
1998/04/20 2,300 2,330 2,300 2,305 3,100
1998/04/17 2,350 2,350 2,250 2,270 24,000
1998/04/16 2,380 2,380 2,320 2,320 23,300
1998/04/15 2,320 2,400 2,320 2,360 19,100
1998/04/14 2,350 2,350 2,310 2,330 11,600
1998/04/13 2,270 2,310 2,270 2,285 10,700
1998/04/10 2,330 2,350 2,300 2,350 11,600
1998/04/09 2,280 2,340 2,280 2,340 20,300
1998/04/08 2,300 2,330 2,260 2,260 25,900
1998/04/07 2,300 2,320 2,300 2,300 8,900
1998/04/06 2,280 2,350 2,280 2,300 13,400
1998/04/03 2,300 2,320 2,300 2,300 16,600
1998/04/02 2,350 2,350 2,270 2,300 18,400
1998/04/01 2,300 2,350 2,240 2,350 39,900
1998/03/31 2,260 2,300 2,260 2,260 16,600
1998/03/30 2,300 2,350 2,300 2,300 3,700
1998/03/27 2,390 2,390 2,310 2,320 6,900
1998/03/26 2,370 2,400 2,350 2,400 26,200
1998/03/25 2,300 2,500 2,290 2,500 72,200
1998/03/24 2,320 2,320 2,270 2,300 4,700
1998/03/23 2,300 2,300 2,280 2,300 10,200
1998/03/20 2,300 2,340 2,250 2,300 17,400
1998/03/19 2,310 2,320 2,290 2,300 10,100
1998/03/18 2,310 2,340 2,310 2,320 10,000
1998/03/17 2,330 2,340 2,290 2,300 2,800
1998/03/16 2,300 2,370 2,300 2,370 26,300
1998/03/13 2,240 2,320 2,240 2,300 17,900
1998/03/12 2,260 2,330 2,250 2,280 9,700
1998/03/11 2,200 2,220 2,190 2,220 14,200
1998/03/10 2,260 2,280 2,200 2,200 16,800
1998/03/09 2,260 2,270 2,260 2,260 9,000
1998/03/06 2,300 2,330 2,250 2,300 14,400
1998/03/05 2,360 2,360 2,300 2,300 11,000
1998/03/04 2,320 2,350 2,300 2,350 3,400
1998/03/03 2,320 2,390 2,270 2,350 16,000
1998/03/02 2,280 2,300 2,260 2,300 8,500
1998/02/27 2,250 2,270 2,250 2,250 4,100
1998/02/26 2,250 2,250 2,210 2,210 3,000
1998/02/25 2,180 2,210 2,170 2,200 11,000
1998/02/24 2,210 2,210 2,160 2,200 3,900
1998/02/23 2,250 2,250 2,210 2,220 4,300
1998/02/20 2,260 2,280 2,240 2,250 16,700
1998/02/19 2,240 2,280 2,240 2,250 8,200
1998/02/18 2,240 2,270 2,240 2,260 11,600
1998/02/17 2,210 2,220 2,210 2,220 11,400
1998/02/16 2,150 2,210 2,150 2,210 5,500
1998/02/13 2,190 2,200 2,180 2,180 10,400
1998/02/12 2,190 2,190 2,150 2,180 18,400
1998/02/10 2,270 2,270 2,200 2,230 19,300
1998/02/09 2,290 2,290 2,250 2,290 7,400
1998/02/06 2,280 2,300 2,250 2,300 4,300
1998/02/05 2,280 2,290 2,260 2,280 8,900
1998/02/04 2,320 2,320 2,280 2,300 3,800
1998/02/03 2,260 2,340 2,260 2,280 4,700
1998/02/02 2,370 2,370 2,300 2,300 5,000
1998/01/30 2,350 2,360 2,300 2,360 1,500
1998/01/29 2,430 2,430 2,350 2,360 33,400
1998/01/28 2,400 2,410 2,330 2,410 22,300
1998/01/27 2,370 2,410 2,310 2,410 22,300
1998/01/26 2,400 2,410 2,360 2,370 23,800
1998/01/23 2,360 2,420 2,360 2,410 69,400
1998/01/22 2,250 2,350 2,250 2,350 23,600
1998/01/21 2,240 2,270 2,200 2,230 20,100
1998/01/20 2,250 2,290 2,200 2,200 101,800
1998/01/19 2,380 2,380 2,250 2,300 18,000
1998/01/16 2,200 2,330 2,190 2,300 16,400
1998/01/14 2,150 2,190 2,140 2,190 11,600
1998/01/13 2,140 2,140 2,100 2,130 8,000
1998/01/12 2,200 2,200 2,100 2,120 19,200
1998/01/09 2,230 2,240 2,200 2,220 2,800
1998/01/08 2,190 2,240 2,150 2,230 7,900
1998/01/07 2,210 2,210 2,180 2,190 9,100
1998/01/06 2,220 2,220 2,150 2,170 2,500
1998/01/05 2,230 2,250 2,140 2,140 2,700

このページの先頭へ