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(6287)の株価時系列情報

サトー(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
1996/12/30 2,260 2,260 2,260 2,260 200
1996/12/27 2,260 2,260 2,240 2,240 5,900
1996/12/26 2,260 2,270 2,240 2,260 7,800
1996/12/25 2,270 2,280 2,250 2,250 11,100
1996/12/24 2,240 2,270 2,240 2,250 2,100
1996/12/20 2,250 2,280 2,240 2,280 9,100
1996/12/19 2,220 2,250 2,220 2,220 1,200
1996/12/18 2,260 2,260 2,250 2,250 500
1996/12/17 2,270 2,270 2,250 2,260 5,700
1996/12/16 2,300 2,300 2,250 2,250 10,900
1996/12/13 2,300 2,300 2,250 2,280 6,000
1996/12/12 2,300 2,320 2,290 2,290 14,500
1996/12/11 2,300 2,300 2,250 2,300 19,600
1996/12/10 2,280 2,300 2,280 2,300 13,900
1996/12/09 2,280 2,280 2,250 2,250 5,800
1996/12/06 2,300 2,300 2,300 2,300 8,000
1996/12/05 2,320 2,320 2,290 2,300 8,600
1996/12/04 2,300 2,300 2,290 2,300 5,000
1996/12/03 2,320 2,320 2,270 2,270 1,100
1996/12/02 2,260 2,340 2,260 2,300 27,800
1996/11/29 2,270 2,300 2,270 2,300 49,900
1996/11/28 2,280 2,280 2,270 2,270 15,400
1996/11/27 2,290 2,300 2,250 2,250 12,800
1996/11/26 2,290 2,300 2,290 2,300 47,300
1996/11/25 2,300 2,300 2,290 2,300 13,400
1996/11/22 2,300 2,300 2,290 2,290 5,200
1996/11/21 2,290 2,300 2,290 2,300 21,500
1996/11/20 2,300 2,300 2,300 2,300 2,300
1996/11/19 2,300 2,300 2,290 2,290 3,700
1996/11/18 2,300 2,300 2,290 2,290 13,500
1996/11/15 2,300 2,300 2,290 2,300 32,300
1996/11/14 2,300 2,340 2,300 2,310 49,300
1996/11/13 2,290 2,300 2,280 2,290 12,300
1996/11/12 2,300 2,300 2,260 2,290 12,300
1996/11/08 2,280 2,280 2,250 2,280 1,900
1996/11/07 2,220 2,300 2,200 2,300 16,200
1996/11/06 2,260 2,300 2,250 2,300 4,600
1996/11/05 2,300 2,300 2,300 2,300 3,500
1996/11/01 2,300 2,300 2,290 2,300 10,200
1996/10/31 2,300 2,320 2,300 2,300 7,000
1996/10/30 2,330 2,330 2,300 2,300 1,400
1996/10/29 2,350 2,350 2,330 2,350 1,500
1996/10/28 2,340 2,350 2,340 2,350 9,300
1996/10/25 2,380 2,380 2,340 2,380 29,200
1996/10/24 2,380 2,380 2,370 2,380 11,000
1996/10/23 2,390 2,390 2,380 2,390 6,300
1996/10/22 2,400 2,400 2,390 2,390 900
1996/10/21 2,400 2,400 2,400 2,400 11,300
1996/10/18 2,400 2,400 2,390 2,400 8,000
1996/10/17 2,400 2,400 2,390 2,400 7,700
1996/10/16 2,400 2,400 2,380 2,400 6,200
1996/10/15 2,400 2,400 2,380 2,400 2,400
1996/10/14 2,400 2,410 2,370 2,370 4,900
1996/10/11 2,410 2,410 2,400 2,410 3,400
1996/10/09 2,420 2,420 2,410 2,410 3,200
1996/10/08 2,410 2,420 2,410 2,420 1,800
1996/10/07 2,410 2,410 2,410 2,410 1,600
1996/10/04 2,450 2,450 2,430 2,450 2,100
1996/10/03 2,450 2,450 2,430 2,450 5,200
1996/10/02 2,540 2,540 2,410 2,410 2,900
1996/10/01 2,430 2,550 2,430 2,550 10,700
1996/09/30 2,430 2,450 2,430 2,430 5,100
1996/09/27 2,450 2,450 2,430 2,450 10,300
1996/09/26 2,450 2,460 2,430 2,450 7,800
1996/09/25 2,480 2,480 2,440 2,450 2,000
1996/09/24 2,500 2,500 2,480 2,480 6,400
1996/09/20 2,480 2,500 2,480 2,500 6,000
1996/09/19 2,500 2,500 2,480 2,480 2,400
1996/09/18 2,490 2,500 2,450 2,500 7,100
1996/09/17 2,440 2,490 2,430 2,490 13,000
1996/09/13 2,430 2,450 2,420 2,440 4,100
1996/09/12 2,470 2,470 2,450 2,450 3,700
1996/09/11 2,480 2,480 2,410 2,470 1,800
1996/09/10 2,500 2,500 2,460 2,480 600
1996/09/09 2,450 2,500 2,430 2,500 5,400
1996/09/06 2,500 2,500 2,450 2,450 2,500
1996/09/05 2,450 2,500 2,410 2,500 8,500
1996/09/04 2,540 2,540 2,510 2,510 700
1996/09/03 2,530 2,550 2,530 2,550 1,100
1996/09/02 2,470 2,530 2,470 2,530 14,900
1996/08/30 2,520 2,520 2,470 2,470 8,000
1996/08/29 2,470 2,520 2,470 2,480 8,400
1996/08/28 2,500 2,500 2,460 2,470 1,400
1996/08/27 2,500 2,530 2,500 2,530 3,400
1996/08/26 2,470 2,550 2,470 2,550 1,700
1996/08/23 2,450 2,450 2,440 2,450 2,000
1996/08/22 2,410 2,430 2,410 2,430 3,800
1996/08/21 2,400 2,440 2,400 2,430 6,200
1996/08/20 2,410 2,430 2,400 2,400 6,100
1996/08/19 2,430 2,430 2,400 2,400 4,100
1996/08/16 2,410 2,450 2,410 2,430 2,500
1996/08/15 2,440 2,450 2,400 2,400 6,100
1996/08/14 2,440 2,450 2,400 2,400 37,600
1996/08/13 2,450 2,450 2,440 2,450 39,500
1996/08/12 2,450 2,450 2,400 2,450 3,000
1996/08/09 2,550 2,550 2,450 2,450 2,600
1996/08/08 2,590 2,590 2,550 2,550 1,700
1996/08/07 2,580 2,590 2,580 2,590 3,600
1996/08/06 2,580 2,600 2,550 2,600 23,400
1996/08/05 2,540 2,540 2,540 2,540 1,100
1996/08/02 2,550 2,550 2,500 2,540 3,900
1996/08/01 2,540 2,550 2,440 2,550 13,000
1996/07/31 2,510 2,510 2,500 2,500 8,300
1996/07/30 2,560 2,560 2,550 2,550 3,600
1996/07/29 2,580 2,580 2,550 2,550 2,900
1996/07/26 2,540 2,590 2,530 2,560 1,500
1996/07/25 2,590 2,600 2,520 2,590 5,600
1996/07/24 2,600 2,600 2,550 2,600 10,100
1996/07/23 2,600 2,600 2,570 2,580 4,700
1996/07/22 2,630 2,630 2,570 2,570 18,800
1996/07/19 2,620 2,620 2,600 2,610 9,100
1996/07/18 2,620 2,620 2,600 2,610 11,000
1996/07/17 2,650 2,650 2,610 2,630 3,100
1996/07/16 2,650 2,650 2,610 2,610 2,500
1996/07/15 2,630 2,700 2,630 2,660 6,400
1996/07/12 2,610 2,660 2,610 2,650 16,400
1996/07/11 2,650 2,690 2,650 2,650 9,600
1996/07/10 2,680 2,690 2,660 2,660 20,200
1996/07/09 2,680 2,690 2,660 2,680 7,900
1996/07/08 2,680 2,680 2,650 2,680 11,000
1996/07/05 2,700 2,700 2,670 2,680 9,200
1996/07/04 2,700 2,710 2,690 2,690 25,600
1996/07/03 2,700 2,710 2,690 2,700 27,400
1996/07/02 2,700 2,730 2,700 2,700 26,600
1996/07/01 2,700 2,770 2,690 2,690 89,300
1996/06/28 2,670 2,700 2,660 2,690 10,800
1996/06/27 2,680 2,700 2,650 2,660 24,200
1996/06/26 2,710 2,710 2,680 2,680 23,000
1996/06/25 2,700 2,720 2,690 2,720 33,900
1996/06/24 2,710 2,710 2,690 2,700 25,800
1996/06/21 2,590 2,740 2,590 2,720 68,800
1996/06/20 2,580 2,600 2,580 2,580 6,000
1996/06/19 2,600 2,600 2,580 2,600 16,500
1996/06/18 2,600 2,630 2,590 2,600 24,700
1996/06/17 2,580 2,630 2,580 2,630 31,100
1996/06/14 2,600 2,620 2,570 2,570 29,300
1996/06/13 2,640 2,640 2,560 2,560 9,800
1996/06/12 2,550 2,600 2,550 2,600 11,900
1996/06/11 2,580 2,580 2,550 2,550 12,500
1996/06/10 2,570 2,600 2,560 2,580 7,200
1996/06/07 2,600 2,650 2,600 2,650 14,700
1996/06/06 2,600 2,600 2,560 2,600 14,200
1996/06/05 2,600 2,610 2,600 2,600 8,200
1996/06/04 2,610 2,620 2,610 2,610 46,900
1996/06/03 2,640 2,640 2,610 2,610 2,800
1996/05/31 2,640 2,640 2,640 2,640 5,000
1996/05/30 2,650 2,650 2,600 2,650 8,700
1996/05/29 2,550 2,650 2,550 2,650 17,600
1996/05/28 2,650 2,650 2,550 2,550 10,300
1996/05/27 2,650 2,670 2,610 2,610 7,900
1996/05/24 2,660 2,680 2,650 2,660 30,300
1996/05/23 2,680 2,680 2,660 2,660 69,500
1996/05/22 2,680 2,690 2,660 2,680 59,100
1996/05/21 2,700 2,700 2,660 2,680 13,800
1996/05/20 2,660 2,700 2,660 2,700 32,000
1996/05/17 2,650 2,650 2,650 2,650 300
1996/05/16 2,660 2,660 2,650 2,660 1,800
1996/05/15 2,600 2,660 2,590 2,660 14,700
1996/05/14 2,570 2,610 2,570 2,600 4,900
1996/05/13 2,600 2,600 2,570 2,590 10,500
1996/05/10 2,680 2,700 2,550 2,550 32,400
1996/05/09 2,650 2,680 2,640 2,680 10,800
1996/05/08 2,660 2,660 2,660 2,660 7,100
1996/05/07 2,680 2,680 2,660 2,660 7,400
1996/05/02 2,660 2,680 2,610 2,680 23,100
1996/05/01 2,680 2,690 2,680 2,690 17,700
1996/04/30 2,690 2,690 2,640 2,680 3,800
1996/04/26 2,620 2,680 2,610 2,680 7,500
1996/04/25 2,620 2,640 2,600 2,640 16,400
1996/04/24 2,640 2,640 2,620 2,620 16,800
1996/04/23 2,570 2,640 2,570 2,600 7,400
1996/04/22 2,600 2,600 2,570 2,570 24,600
1996/04/19 2,630 2,630 2,520 2,550 8,300
1996/04/18 2,680 2,680 2,640 2,640 12,900
1996/04/17 2,690 2,700 2,670 2,700 36,000
1996/04/16 2,670 2,680 2,660 2,680 16,000
1996/04/15 2,690 2,690 2,680 2,680 8,200
1996/04/12 2,670 2,700 2,670 2,690 7,200
1996/04/11 2,620 2,700 2,620 2,670 29,800
1996/04/10 2,620 2,630 2,600 2,620 10,100
1996/04/09 2,590 2,620 2,590 2,620 16,000
1996/04/08 2,610 2,610 2,590 2,590 36,900
1996/04/05 2,590 2,610 2,570 2,610 41,700
1996/04/04 2,550 2,590 2,550 2,590 2,500
1996/04/03 2,570 2,590 2,550 2,550 23,400
1996/04/02 2,560 2,600 2,560 2,600 25,400
1996/04/01 2,550 2,650 2,550 2,600 14,200
1996/03/29 2,550 2,630 2,550 2,590 51,600
1996/03/28 2,510 2,540 2,510 2,510 3,200
1996/03/27 2,550 2,550 2,530 2,550 9,700
1996/03/26 2,470 2,560 2,450 2,550 15,200
1996/03/26 1 -> 1.10 分割
1996/03/25 2,670 2,710 2,660 2,680 32,300
1996/03/22 2,700 2,700 2,600 2,660 32,800
1996/03/21 2,730 2,730 2,700 2,700 9,800
1996/03/19 2,750 2,750 2,700 2,740 8,000
1996/03/18 2,750 2,760 2,720 2,760 13,000
1996/03/15 2,760 2,760 2,700 2,750 16,700
1996/03/14 2,670 2,760 2,660 2,760 13,800
1996/03/13 2,650 2,700 2,630 2,700 21,100
1996/03/12 2,650 2,660 2,640 2,660 6,800
1996/03/11 2,630 2,660 2,620 2,660 12,000
1996/03/08 2,630 2,640 2,610 2,630 18,100
1996/03/07 2,660 2,660 2,610 2,650 2,800
1996/03/06 2,610 2,660 2,610 2,660 16,600
1996/03/05 2,610 2,630 2,610 2,610 18,400
1996/03/04 2,650 2,650 2,610 2,610 3,700
1996/03/01 2,570 2,660 2,570 2,660 11,800
1996/02/29 2,640 2,650 2,600 2,640 16,000
1996/02/28 2,650 2,650 2,650 2,650 3,000
1996/02/27 2,660 2,660 2,620 2,650 5,000
1996/02/26 2,620 2,660 2,620 2,660 4,000
1996/02/23 2,560 2,640 2,560 2,620 33,000
1996/02/22 2,630 2,630 2,510 2,530 56,000
1996/02/21 2,630 2,640 2,610 2,610 6,000
1996/02/20 2,690 2,690 2,650 2,660 6,000
1996/02/19 2,710 2,710 2,650 2,650 34,000
1996/02/16 2,720 2,720 2,700 2,700 12,000
1996/02/15 2,710 2,720 2,710 2,720 8,000
1996/02/14 2,670 2,730 2,670 2,720 50,000
1996/02/13 2,670 2,670 2,650 2,660 3,000
1996/02/09 2,650 2,670 2,650 2,670 10,000
1996/02/08 2,620 2,650 2,620 2,650 12,000
1996/02/07 2,600 2,600 2,590 2,600 10,000
1996/02/06 2,610 2,610 2,580 2,600 8,000
1996/02/05 2,580 2,630 2,580 2,610 16,000
1996/02/02 2,660 2,660 2,660 2,660 1,000
1996/02/01 2,670 2,700 2,670 2,700 17,000
1996/01/31 2,590 2,590 2,590 2,590 1,000
1996/01/30 2,590 2,590 2,590 2,590 2,000
1996/01/29 2,640 2,640 2,600 2,630 9,000
1996/01/26 2,660 2,660 2,660 2,660 10,000
1996/01/25 2,690 2,690 2,670 2,670 11,000
1996/01/24 2,670 2,670 2,670 2,670 8,000
1996/01/23 2,710 2,710 2,670 2,670 27,000
1996/01/22 2,710 2,710 2,700 2,700 10,000
1996/01/19 2,700 2,700 2,680 2,700 16,000
1996/01/18 2,710 2,730 2,710 2,720 67,000
1996/01/17 2,680 2,750 2,680 2,750 16,000
1996/01/16 2,730 2,750 2,660 2,660 8,000
1996/01/12 2,750 2,750 2,750 2,750 1,000
1996/01/11 2,740 2,750 2,740 2,750 4,000
1996/01/10 2,770 2,770 2,750 2,760 6,000
1996/01/09 2,740 2,760 2,720 2,760 41,000
1996/01/08 2,720 2,750 2,720 2,740 23,000
1996/01/05 2,710 2,760 2,710 2,760 47,000
1996/01/04 2,710 2,710 2,710 2,710 2,000

このページの先頭へ