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
2000/12/29 2,500 2,510 2,495 2,505 2,900
2000/12/28 2,510 2,530 2,510 2,530 23,600
2000/12/27 2,490 2,530 2,490 2,530 41,600
2000/12/26 2,510 2,570 2,450 2,450 49,400
2000/12/25 2,395 2,515 2,395 2,510 35,800
2000/12/22 2,340 2,395 2,340 2,395 7,800
2000/12/21 2,360 2,380 2,350 2,380 21,600
2000/12/20 2,385 2,405 2,380 2,405 6,300
2000/12/19 2,360 2,420 2,360 2,380 12,600
2000/12/18 2,370 2,390 2,360 2,360 8,900
2000/12/15 2,380 2,400 2,370 2,370 22,100
2000/12/14 2,470 2,475 2,380 2,380 26,700
2000/12/13 2,490 2,490 2,440 2,450 12,800
2000/12/12 2,530 2,560 2,510 2,515 9,300
2000/12/11 2,505 2,510 2,490 2,490 32,500
2000/12/08 2,510 2,515 2,470 2,475 41,900
2000/12/07 2,535 2,535 2,480 2,510 16,400
2000/12/06 2,520 2,560 2,520 2,540 9,800
2000/12/05 2,520 2,535 2,515 2,515 13,200
2000/12/04 2,640 2,640 2,520 2,520 7,100
2000/12/01 2,545 2,590 2,530 2,580 13,300
2000/11/30 2,550 2,565 2,540 2,550 11,300
2000/11/29 2,540 2,545 2,530 2,530 21,600
2000/11/28 2,530 2,550 2,530 2,545 9,200
2000/11/27 2,525 2,560 2,525 2,530 11,800
2000/11/24 2,560 2,560 2,510 2,520 11,800
2000/11/22 2,580 2,590 2,550 2,550 53,900
2000/11/21 2,545 2,590 2,535 2,580 19,700
2000/11/20 2,530 2,550 2,500 2,550 32,800
2000/11/17 2,520 2,540 2,520 2,530 12,100
2000/11/16 2,550 2,550 2,520 2,550 21,100
2000/11/15 2,520 2,560 2,520 2,525 13,400
2000/11/14 2,565 2,565 2,520 2,520 21,200
2000/11/13 2,550 2,565 2,550 2,565 14,300
2000/11/10 2,560 2,580 2,560 2,570 10,700
2000/11/09 2,600 2,620 2,545 2,590 34,400
2000/11/08 2,580 2,640 2,570 2,600 67,000
2000/11/07 2,580 2,580 2,570 2,580 33,800
2000/11/06 2,540 2,585 2,530 2,570 32,900
2000/11/02 2,575 2,575 2,515 2,535 14,400
2000/11/01 2,510 2,630 2,510 2,535 50,500
2000/10/31 2,570 2,580 2,510 2,510 14,400
2000/10/30 2,570 2,610 2,510 2,610 36,600
2000/10/27 2,640 2,640 2,570 2,570 26,500
2000/10/26 2,630 2,660 2,620 2,660 12,900
2000/10/25 2,680 2,680 2,640 2,645 7,800
2000/10/24 2,700 2,700 2,650 2,680 3,600
2000/10/23 2,670 2,750 2,665 2,700 33,600
2000/10/20 2,650 2,760 2,650 2,670 21,500
2000/10/19 2,590 2,630 2,590 2,620 13,000
2000/10/18 2,665 2,670 2,570 2,630 33,900
2000/10/17 2,710 2,735 2,675 2,685 19,500
2000/10/16 2,780 2,780 2,730 2,775 22,400
2000/10/13 2,770 2,790 2,700 2,780 40,900
2000/10/12 2,800 2,830 2,775 2,775 30,300
2000/10/11 2,900 2,900 2,820 2,845 23,800
2000/10/10 3,000 3,000 2,955 2,975 8,300
2000/10/06 3,100 3,100 2,980 3,030 42,900
2000/10/05 3,100 3,100 3,000 3,090 46,300
2000/10/04 3,030 3,100 3,020 3,100 93,400
2000/10/03 3,000 3,020 2,950 2,990 61,000
2000/10/02 2,910 3,000 2,880 2,990 38,800
2000/09/29 2,860 2,950 2,850 2,940 44,600
2000/09/28 2,815 2,860 2,810 2,860 6,400
2000/09/27 2,850 2,900 2,845 2,855 31,500
2000/09/26 2,780 2,850 2,780 2,825 5,600
2000/09/25 2,820 2,900 2,780 2,780 16,900
2000/09/22 2,815 2,840 2,780 2,820 15,400
2000/09/21 2,760 2,885 2,760 2,850 43,600
2000/09/20 2,740 2,900 2,740 2,895 31,600
2000/09/19 2,820 2,820 2,770 2,820 21,300
2000/09/18 2,880 2,880 2,840 2,850 12,200
2000/09/14 2,880 2,900 2,880 2,880 10,200
2000/09/13 2,850 2,900 2,825 2,900 11,700
2000/09/12 2,780 2,840 2,780 2,820 21,100
2000/09/11 2,925 2,925 2,775 2,785 28,500
2000/09/08 3,050 3,060 2,925 2,965 37,100
2000/09/07 2,900 3,060 2,900 3,050 139,200
2000/09/06 2,875 2,950 2,850 2,910 77,700
2000/09/05 2,765 2,895 2,765 2,895 77,300
2000/09/04 2,740 2,775 2,735 2,765 31,900
2000/09/01 2,745 2,750 2,660 2,680 8,600
2000/08/31 2,735 2,750 2,680 2,680 15,500
2000/08/30 2,690 2,695 2,640 2,695 7,200
2000/08/29 2,690 2,695 2,645 2,695 19,600
2000/08/28 2,750 2,750 2,670 2,690 15,400
2000/08/25 2,750 2,760 2,640 2,720 71,800
2000/08/24 2,670 2,750 2,650 2,750 26,900
2000/08/23 2,700 2,700 2,675 2,675 17,600
2000/08/22 2,695 2,730 2,650 2,730 10,000
2000/08/21 2,650 2,750 2,650 2,695 10,400
2000/08/18 2,735 2,735 2,665 2,665 30,200
2000/08/17 2,740 2,740 2,665 2,665 10,200
2000/08/16 2,745 2,800 2,745 2,750 16,800
2000/08/15 2,780 2,780 2,690 2,745 34,700
2000/08/14 2,670 2,800 2,650 2,790 16,900
2000/08/11 2,720 2,750 2,685 2,685 15,400
2000/08/10 2,640 2,715 2,640 2,700 22,500
2000/08/09 2,560 2,640 2,560 2,615 14,100
2000/08/08 2,580 2,585 2,555 2,565 18,400
2000/08/07 2,555 2,595 2,555 2,590 13,900
2000/08/04 2,550 2,590 2,530 2,555 24,300
2000/08/03 2,600 2,600 2,550 2,555 36,400
2000/08/02 2,500 2,610 2,500 2,575 28,400
2000/08/01 2,495 2,505 2,475 2,500 41,500
2000/07/31 2,500 2,500 2,405 2,415 36,100
2000/07/28 2,580 2,600 2,500 2,540 38,400
2000/07/27 2,580 2,625 2,580 2,620 17,100
2000/07/26 2,605 2,630 2,585 2,590 39,800
2000/07/25 2,600 2,625 2,575 2,595 39,200
2000/07/24 2,600 2,600 2,585 2,600 25,700
2000/07/21 2,640 2,655 2,625 2,655 39,900
2000/07/19 2,610 2,690 2,600 2,600 39,700
2000/07/18 2,600 2,640 2,600 2,600 38,800
2000/07/17 2,700 2,700 2,675 2,690 40,900
2000/07/14 2,745 2,800 2,745 2,750 22,000
2000/07/13 2,780 2,800 2,730 2,745 23,700
2000/07/12 2,800 2,875 2,800 2,810 37,100
2000/07/11 2,870 2,870 2,760 2,790 20,900
2000/07/10 2,850 2,870 2,835 2,870 36,300
2000/07/07 2,805 2,840 2,770 2,830 29,400
2000/07/06 2,860 2,885 2,775 2,800 40,400
2000/07/05 2,870 2,870 2,840 2,860 29,000
2000/07/04 2,900 2,920 2,870 2,885 35,100
2000/07/03 2,840 2,890 2,840 2,870 25,000
2000/06/30 2,840 2,840 2,820 2,840 9,000
2000/06/29 2,820 2,850 2,820 2,840 15,900
2000/06/28 2,850 2,880 2,820 2,820 31,600
2000/06/27 2,845 2,870 2,830 2,850 29,200
2000/06/26 2,770 2,800 2,770 2,800 59,800
2000/06/23 2,700 2,775 2,700 2,770 18,900
2000/06/22 2,750 2,760 2,725 2,735 33,300
2000/06/21 2,800 2,820 2,775 2,775 30,300
2000/06/20 2,730 2,810 2,730 2,790 35,500
2000/06/19 2,770 2,805 2,675 2,690 38,200
2000/06/16 2,800 2,840 2,770 2,790 28,800
2000/06/15 2,770 2,845 2,770 2,770 23,600
2000/06/14 2,800 2,820 2,765 2,770 77,400
2000/06/13 2,900 2,920 2,760 2,760 52,300
2000/06/12 2,910 2,940 2,910 2,935 45,400
2000/06/09 2,940 3,020 2,900 2,960 63,600
2000/06/08 2,965 3,030 2,960 3,030 59,000
2000/06/07 3,120 3,170 2,980 3,010 33,000
2000/06/06 3,200 3,200 3,140 3,200 28,700
2000/06/05 3,120 3,200 3,000 3,200 49,200
2000/06/02 3,050 3,100 3,050 3,070 9,100
2000/06/01 2,960 3,110 2,910 3,000 31,300
2000/05/31 2,950 3,020 2,900 2,950 24,600
2000/05/30 2,960 3,010 2,950 2,950 8,500
2000/05/29 2,900 3,020 2,900 2,960 24,600
2000/05/26 2,925 3,000 2,925 2,960 9,300
2000/05/25 2,970 3,100 2,950 2,990 44,700
2000/05/24 3,100 3,100 2,950 2,970 30,400
2000/05/23 3,050 3,130 3,010 3,060 24,900
2000/05/22 3,180 3,200 3,080 3,090 15,700
2000/05/19 3,320 3,320 3,150 3,280 12,000
2000/05/18 3,320 3,320 3,220 3,270 16,100
2000/05/17 3,330 3,350 3,100 3,270 24,500
2000/05/16 3,180 3,350 3,080 3,350 26,000
2000/05/15 3,250 3,250 3,030 3,130 12,200
2000/05/12 3,190 3,250 3,160 3,250 15,500
2000/05/11 3,170 3,200 3,100 3,190 19,500
2000/05/10 3,160 3,200 3,100 3,200 14,600
2000/05/09 3,330 3,330 3,170 3,200 24,400
2000/05/08 3,290 3,400 3,280 3,340 52,800
2000/05/02 3,200 3,250 3,160 3,240 32,600
2000/05/01 3,000 3,150 3,000 3,130 16,700
2000/04/28 2,950 3,040 2,940 3,000 32,200
2000/04/27 3,040 3,040 2,920 2,920 31,700
2000/04/26 2,970 3,100 2,970 3,040 22,400
2000/04/25 3,000 3,020 2,950 2,960 21,500
2000/04/24 3,020 3,050 2,950 2,950 13,700
2000/04/21 3,070 3,100 3,000 3,010 12,000
2000/04/20 3,030 3,150 2,980 3,060 94,700
2000/04/19 2,970 3,000 2,950 2,995 48,700
2000/04/18 3,080 3,080 2,950 2,960 53,600
2000/04/17 2,965 3,010 2,935 2,950 49,800
2000/04/14 3,190 3,300 3,130 3,160 54,700
2000/04/13 3,160 3,170 3,100 3,150 24,900
2000/04/12 3,250 3,290 3,100 3,200 22,300
2000/04/11 3,250 3,360 3,200 3,350 41,000
2000/04/10 3,100 3,370 3,100 3,330 32,500
2000/04/07 2,990 3,130 2,990 3,070 34,200
2000/04/06 3,130 3,150 2,980 2,980 30,000
2000/04/05 3,240 3,240 3,100 3,130 18,100
2000/04/04 3,160 3,290 3,150 3,240 47,500
2000/04/03 3,400 3,440 3,310 3,410 22,100
2000/03/31 3,450 3,450 3,290 3,370 23,500
2000/03/30 3,400 3,450 3,370 3,450 67,300
2000/03/29 3,320 3,500 3,320 3,370 26,800
2000/03/28 3,340 3,340 3,200 3,290 29,800
2000/03/28 1 -> 1.10 分割
2000/03/27 3,310 3,380 3,290 3,370 63,200
2000/03/24 3,460 3,460 3,200 3,260 52,100
2000/03/23 3,310 3,450 3,310 3,440 22,100
2000/03/22 3,540 3,600 3,400 3,410 33,500
2000/03/21 3,600 3,680 3,560 3,640 24,700
2000/03/17 3,580 3,620 3,500 3,610 27,300
2000/03/16 3,500 3,530 3,400 3,530 37,000
2000/03/15 3,280 3,500 3,220 3,490 37,600
2000/03/14 3,100 3,230 3,100 3,180 39,300
2000/03/13 3,510 3,510 3,000 3,080 95,100
2000/03/10 3,400 3,600 3,390 3,460 53,900
2000/03/09 3,530 3,570 3,400 3,430 49,400
2000/03/08 3,460 3,600 3,420 3,580 26,600
2000/03/07 3,520 3,700 3,400 3,500 82,900
2000/03/06 3,650 3,800 3,400 3,470 37,700
2000/03/03 3,860 3,860 3,650 3,650 93,800
2000/03/02 3,880 3,980 3,830 3,860 95,200
2000/03/01 4,090 4,100 3,650 3,750 79,100
2000/02/29 3,980 4,200 3,840 4,100 391,700
2000/02/28 3,850 4,110 3,700 3,880 283,500
2000/02/25 3,450 3,950 3,430 3,950 985,100
2000/02/24 3,200 3,510 3,150 3,450 372,800
2000/02/23 3,140 3,150 3,080 3,140 25,300
2000/02/22 3,200 3,200 3,110 3,160 32,800
2000/02/21 3,130 3,240 3,130 3,160 46,600
2000/02/18 3,090 3,290 3,090 3,170 176,900
2000/02/17 3,060 3,090 3,020 3,090 69,600
2000/02/16 3,070 3,070 2,860 2,970 48,500
2000/02/15 3,150 3,190 3,030 3,080 73,100
2000/02/14 3,140 3,150 3,050 3,120 74,100
2000/02/10 3,150 3,390 3,150 3,160 290,500
2000/02/09 2,995 3,170 2,995 3,150 350,100
2000/02/08 2,950 2,975 2,930 2,950 46,600
2000/02/07 2,950 2,990 2,900 2,950 27,500
2000/02/04 2,900 3,040 2,840 2,990 192,400
2000/02/03 2,875 2,915 2,800 2,840 22,100
2000/02/02 3,000 3,000 2,910 2,915 75,700
2000/02/01 2,985 3,000 2,905 2,940 77,600
2000/01/31 3,030 3,030 2,960 2,985 78,000
2000/01/28 3,010 3,050 2,950 3,040 276,300
2000/01/27 2,840 3,080 2,810 3,000 769,900
2000/01/26 2,820 2,840 2,710 2,800 109,100
2000/01/25 2,690 2,850 2,670 2,780 163,900
2000/01/24 2,635 2,650 2,580 2,650 48,200
2000/01/21 2,655 2,655 2,535 2,555 136,400
2000/01/20 2,450 2,450 2,415 2,415 12,100
2000/01/19 2,410 2,450 2,410 2,450 12,600
2000/01/18 2,470 2,470 2,410 2,420 10,900
2000/01/17 2,390 2,395 2,365 2,390 9,300
2000/01/14 2,340 2,360 2,340 2,345 33,100
2000/01/13 2,370 2,400 2,360 2,370 26,700
2000/01/12 2,390 2,390 2,340 2,345 11,600
2000/01/11 2,320 2,380 2,320 2,340 12,400
2000/01/07 2,350 2,360 2,300 2,310 31,800
2000/01/06 2,400 2,400 2,310 2,310 61,500
2000/01/05 2,270 2,390 2,270 2,380 36,500
2000/01/04 2,270 2,400 2,270 2,350 5,300

このページの先頭へ