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
1997/12/30 2,210 2,230 2,160 2,220 4,400
1997/12/29 2,210 2,240 2,200 2,200 2,700
1997/12/26 2,220 2,250 2,210 2,210 6,700
1997/12/25 2,150 2,220 2,150 2,220 3,400
1997/12/24 2,160 2,170 2,150 2,150 4,400
1997/12/22 2,120 2,170 2,100 2,170 10,100
1997/12/19 2,330 2,350 2,140 2,140 12,200
1997/12/18 2,310 2,380 2,290 2,370 78,700
1997/12/17 2,250 2,280 2,090 2,270 25,800
1997/12/16 2,270 2,270 2,180 2,180 6,800
1997/12/15 2,240 2,250 2,230 2,250 11,100
1997/12/12 2,200 2,280 2,200 2,240 21,400
1997/12/11 2,230 2,230 2,200 2,200 15,600
1997/12/10 2,350 2,350 2,220 2,220 23,700
1997/12/09 2,260 2,260 2,200 2,210 9,600
1997/12/08 2,240 2,250 2,190 2,220 22,400
1997/12/05 2,110 2,150 2,110 2,130 6,100
1997/12/04 2,140 2,150 2,110 2,110 6,500
1997/12/03 2,250 2,250 2,100 2,100 4,600
1997/12/02 2,250 2,300 2,210 2,250 21,000
1997/12/01 2,190 2,250 2,190 2,250 13,300
1997/11/28 2,190 2,190 2,180 2,190 8,200
1997/11/27 2,130 2,190 2,100 2,120 13,900
1997/11/26 2,100 2,110 2,100 2,100 3,200
1997/11/25 2,050 2,100 2,050 2,100 17,000
1997/11/21 2,320 2,330 2,250 2,250 34,400
1997/11/20 2,220 2,300 2,220 2,290 17,800
1997/11/19 2,260 2,260 2,250 2,260 10,800
1997/11/18 2,270 2,330 2,270 2,300 22,100
1997/11/17 2,100 2,240 2,070 2,240 22,200
1997/11/14 2,200 2,200 2,020 2,100 11,200
1997/11/13 2,220 2,220 2,150 2,200 16,000
1997/11/12 2,320 2,320 2,260 2,260 49,800
1997/11/11 2,270 2,320 2,270 2,280 22,600
1997/11/10 2,330 2,340 2,250 2,280 22,000
1997/11/07 2,390 2,390 2,300 2,340 14,000
1997/11/06 2,440 2,440 2,330 2,370 27,500
1997/11/05 2,350 2,470 2,350 2,430 85,600
1997/11/04 2,280 2,350 2,260 2,350 30,200
1997/10/31 2,230 2,300 2,220 2,250 20,300
1997/10/30 2,260 2,300 2,250 2,250 14,600
1997/10/29 2,310 2,350 2,300 2,300 21,000
1997/10/28 2,270 2,340 2,220 2,340 18,500
1997/10/27 2,410 2,410 2,360 2,390 12,100
1997/10/24 2,360 2,420 2,360 2,420 23,300
1997/10/23 2,390 2,450 2,340 2,450 51,400
1997/10/22 2,300 2,370 2,290 2,370 26,000
1997/10/21 2,390 2,400 2,350 2,350 12,600
1997/10/20 2,420 2,430 2,360 2,360 23,600
1997/10/17 2,350 2,430 2,350 2,420 36,800
1997/10/16 2,340 2,400 2,320 2,400 38,900
1997/10/15 2,360 2,360 2,320 2,340 40,400
1997/10/14 2,330 2,380 2,310 2,360 36,000
1997/10/13 2,400 2,400 2,360 2,380 14,700
1997/10/09 2,450 2,460 2,400 2,420 45,000
1997/10/08 2,420 2,460 2,400 2,460 80,900
1997/10/07 2,420 2,470 2,400 2,420 112,700
1997/10/06 2,470 2,490 2,410 2,410 87,000
1997/10/03 2,340 2,490 2,330 2,470 184,500
1997/10/02 2,310 2,350 2,300 2,340 101,000
1997/10/01 2,230 2,300 2,170 2,290 83,700
1997/09/30 2,250 2,270 2,220 2,230 38,700
1997/09/29 2,150 2,240 2,150 2,220 21,400
1997/09/26 2,240 2,270 2,190 2,190 72,200
1997/09/25 2,250 2,250 2,180 2,220 34,100
1997/09/24 2,240 2,250 2,210 2,250 31,200
1997/09/22 2,260 2,260 2,150 2,170 25,100
1997/09/19 2,150 2,200 2,140 2,200 18,400
1997/09/18 2,160 2,200 2,140 2,150 20,100
1997/09/17 2,130 2,190 2,130 2,170 40,800
1997/09/16 2,210 2,210 2,100 2,130 31,600
1997/09/12 2,260 2,260 2,210 2,210 31,100
1997/09/11 2,280 2,280 2,250 2,270 65,500
1997/09/10 2,190 2,300 2,140 2,280 93,400
1997/09/09 2,160 2,170 2,100 2,170 23,000
1997/09/08 2,150 2,170 2,120 2,120 58,100
1997/09/05 2,120 2,150 2,120 2,150 37,800
1997/09/04 2,130 2,130 2,080 2,110 54,700
1997/09/03 2,160 2,160 2,080 2,120 98,700
1997/09/02 1,980 2,160 1,980 2,100 98,500
1997/09/01 1,940 1,980 1,940 1,960 59,300
1997/08/29 1,940 1,940 1,920 1,940 9,000
1997/08/28 1,940 2,000 1,940 1,940 23,600
1997/08/27 1,920 2,020 1,920 1,940 34,200
1997/08/26 1,900 1,910 1,890 1,900 16,500
1997/08/25 1,910 1,910 1,900 1,900 8,400
1997/08/22 1,860 1,900 1,840 1,900 7,600
1997/08/21 1,900 1,960 1,850 1,960 3,700
1997/08/20 1,850 1,880 1,850 1,850 13,500
1997/08/19 1,900 1,900 1,850 1,850 8,100
1997/08/18 1,870 1,870 1,830 1,840 5,900
1997/08/15 1,950 1,950 1,900 1,900 4,400
1997/08/14 1,940 1,940 1,890 1,890 10,000
1997/08/13 1,950 1,950 1,900 1,940 2,800
1997/08/12 1,870 1,950 1,870 1,950 11,700
1997/08/11 1,860 1,870 1,850 1,850 5,000
1997/08/08 1,860 1,860 1,800 1,830 6,300
1997/08/07 1,830 1,830 1,810 1,830 8,900
1997/08/06 1,800 1,820 1,800 1,800 16,100
1997/08/05 1,850 1,850 1,800 1,820 7,600
1997/08/04 1,880 1,880 1,840 1,840 14,600
1997/08/01 1,900 1,900 1,880 1,880 11,300
1997/07/31 1,980 2,020 1,900 1,900 13,600
1997/07/30 2,000 2,000 1,980 1,980 2,900
1997/07/29 2,020 2,030 1,980 1,980 9,100
1997/07/28 1,990 2,020 1,980 2,020 9,500
1997/07/25 2,020 2,020 1,980 1,980 5,500
1997/07/24 1,880 2,020 1,880 2,020 18,700
1997/07/23 1,990 1,990 1,900 1,900 6,800
1997/07/22 1,970 1,990 1,960 1,990 3,600
1997/07/18 1,950 1,950 1,940 1,950 1,400
1997/07/17 1,960 1,970 1,940 1,940 6,800
1997/07/16 1,960 1,980 1,950 1,950 18,100
1997/07/15 2,000 2,010 1,980 1,980 10,100
1997/07/14 2,010 2,010 2,000 2,000 3,800
1997/07/11 2,020 2,020 2,000 2,000 4,300
1997/07/10 1,970 2,000 1,960 2,000 18,300
1997/07/09 1,990 2,020 1,970 1,970 8,000
1997/07/08 2,000 2,000 1,980 1,990 8,400
1997/07/07 2,000 2,010 1,980 2,000 11,600
1997/07/04 2,010 2,010 1,990 2,000 29,700
1997/07/03 1,980 2,000 1,970 1,980 17,000
1997/07/02 2,010 2,010 1,980 1,980 40,900
1997/07/01 2,020 2,030 2,000 2,020 12,000
1997/06/30 1,970 2,030 1,960 2,020 50,600
1997/06/27 1,970 1,970 1,940 1,950 19,300
1997/06/26 1,960 1,970 1,960 1,970 16,900
1997/06/25 1,970 1,980 1,950 1,950 38,200
1997/06/24 1,980 1,980 1,970 1,970 11,800
1997/06/23 1,980 1,980 1,950 1,950 14,600
1997/06/20 1,980 1,980 1,960 1,960 2,000
1997/06/19 1,970 1,990 1,950 1,980 4,500
1997/06/18 2,000 2,000 1,980 1,990 7,500
1997/06/17 1,990 2,000 1,980 1,990 19,600
1997/06/16 2,000 2,000 1,960 1,990 4,200
1997/06/13 1,980 1,980 1,960 1,970 36,100
1997/06/12 1,980 2,000 1,960 1,960 21,800
1997/06/11 1,980 2,020 1,980 2,010 11,000
1997/06/10 1,980 1,980 1,970 1,970 5,300
1997/06/09 1,980 2,000 1,950 1,960 5,400
1997/06/06 2,010 2,010 1,950 1,950 5,000
1997/06/05 2,000 2,010 1,990 2,010 16,200
1997/06/04 1,990 2,020 1,960 2,010 24,400
1997/06/03 2,030 2,030 1,990 2,000 12,000
1997/06/02 1,960 2,010 1,950 2,010 15,400
1997/05/30 1,960 2,030 1,950 1,960 39,600
1997/05/29 1,910 1,950 1,900 1,930 33,400
1997/05/28 1,890 1,920 1,870 1,900 22,700
1997/05/27 1,850 1,890 1,840 1,860 41,000
1997/05/26 1,850 1,850 1,830 1,840 7,800
1997/05/23 1,840 1,860 1,840 1,850 10,900
1997/05/22 1,860 1,860 1,820 1,860 39,600
1997/05/21 1,880 1,890 1,860 1,860 28,000
1997/05/20 1,870 1,880 1,860 1,870 19,500
1997/05/19 1,850 1,870 1,850 1,870 3,300
1997/05/16 1,940 1,940 1,900 1,900 5,000
1997/05/15 1,950 1,950 1,910 1,930 13,100
1997/05/14 1,950 1,960 1,930 1,950 10,000
1997/05/13 1,930 1,950 1,930 1,930 38,100
1997/05/12 1,900 1,930 1,900 1,930 16,800
1997/05/09 1,900 1,930 1,900 1,900 49,800
1997/05/08 1,910 1,930 1,900 1,910 23,700
1997/05/07 1,900 1,920 1,880 1,910 39,500
1997/05/06 1,890 1,900 1,860 1,900 33,200
1997/05/02 1,770 1,850 1,770 1,810 32,900
1997/05/01 1,780 1,780 1,750 1,760 8,700
1997/04/30 1,720 1,780 1,720 1,770 10,000
1997/04/28 1,780 1,780 1,720 1,720 8,200
1997/04/25 1,760 1,800 1,750 1,800 35,900
1997/04/24 1,700 1,780 1,700 1,760 58,900
1997/04/23 1,730 1,730 1,570 1,680 23,200
1997/04/22 1,580 1,730 1,580 1,730 40,900
1997/04/21 1,480 1,580 1,480 1,550 59,000
1997/04/18 1,430 1,480 1,430 1,460 125,000
1997/04/17 1,420 1,440 1,420 1,420 19,300
1997/04/16 1,440 1,440 1,400 1,420 37,000
1997/04/15 1,440 1,440 1,430 1,440 16,300
1997/04/14 1,450 1,450 1,430 1,440 21,500
1997/04/11 1,520 1,520 1,450 1,450 8,400
1997/04/10 1,530 1,540 1,520 1,520 13,300
1997/04/09 1,550 1,550 1,540 1,540 4,200
1997/04/08 1,540 1,560 1,540 1,550 14,600
1997/04/07 1,590 1,600 1,540 1,550 9,000
1997/04/04 1,530 1,600 1,530 1,600 28,900
1997/04/03 1,650 1,660 1,640 1,650 18,000
1997/04/02 1,640 1,650 1,600 1,640 16,700
1997/04/01 1,640 1,640 1,600 1,640 37,500
1997/03/31 1,640 1,650 1,630 1,640 7,900
1997/03/28 1,650 1,670 1,640 1,650 14,200
1997/03/27 1,680 1,700 1,630 1,640 15,300
1997/03/26 1,710 1,750 1,670 1,700 37,700
1997/03/26 1 -> 1.11 分割
1997/03/25 1,890 1,900 1,830 1,900 50,100
1997/03/24 1,900 2,020 1,900 1,910 23,400
1997/03/21 1,840 1,890 1,840 1,890 24,800
1997/03/19 1,820 1,850 1,820 1,840 16,400
1997/03/18 1,770 1,820 1,770 1,820 28,600
1997/03/17 1,780 1,780 1,760 1,780 11,900
1997/03/14 1,740 1,770 1,740 1,750 18,500
1997/03/13 1,740 1,740 1,730 1,740 18,100
1997/03/12 1,770 1,780 1,740 1,740 19,700
1997/03/11 1,740 1,800 1,740 1,780 28,700
1997/03/10 1,770 1,770 1,750 1,750 47,600
1997/03/07 1,740 1,740 1,700 1,740 22,900
1997/03/06 1,740 1,750 1,730 1,750 22,000
1997/03/05 1,890 1,890 1,730 1,770 119,500
1997/03/04 1,870 1,900 1,850 1,900 10,900
1997/03/03 1,900 1,920 1,850 1,870 10,800
1997/02/28 1,900 1,900 1,900 1,900 3,600
1997/02/27 1,910 1,910 1,880 1,900 9,200
1997/02/26 1,940 1,950 1,870 1,900 32,600
1997/02/25 2,000 2,000 1,940 1,940 8,300
1997/02/24 2,010 2,010 1,980 1,980 2,200
1997/02/21 2,020 2,030 1,980 1,980 9,200
1997/02/20 2,050 2,050 1,980 1,980 10,100
1997/02/19 2,050 2,050 2,000 2,020 8,700
1997/02/18 2,080 2,100 2,070 2,070 6,700
1997/02/17 2,080 2,100 2,050 2,080 42,000
1997/02/14 2,080 2,080 2,060 2,080 2,600
1997/02/13 2,020 2,050 2,000 2,000 16,400
1997/02/12 2,010 2,010 1,940 1,960 13,600
1997/02/10 1,990 2,000 1,980 1,980 7,100
1997/02/07 2,030 2,050 1,980 1,980 11,400
1997/02/06 2,060 2,060 2,040 2,050 3,400
1997/02/05 2,070 2,070 2,060 2,060 5,900
1997/02/04 2,090 2,100 2,060 2,090 10,000
1997/02/03 2,080 2,080 2,050 2,060 3,000
1997/01/31 2,060 2,060 2,030 2,050 9,800
1997/01/30 2,060 2,100 2,000 2,030 7,100
1997/01/29 2,100 2,100 2,100 2,100 2,500
1997/01/28 2,120 2,120 2,100 2,100 28,300
1997/01/27 2,150 2,150 2,120 2,120 5,200
1997/01/24 2,150 2,150 2,120 2,150 6,100
1997/01/23 2,170 2,170 2,150 2,150 10,900
1997/01/22 2,180 2,180 2,170 2,170 8,900
1997/01/21 2,190 2,190 2,180 2,190 4,200
1997/01/20 2,190 2,190 2,170 2,170 1,300
1997/01/17 2,120 2,170 2,120 2,170 3,200
1997/01/16 2,090 2,110 2,070 2,100 8,700
1997/01/14 2,000 2,050 2,000 2,050 3,000
1997/01/13 2,180 2,200 2,180 2,200 8,600
1997/01/10 2,200 2,230 2,200 2,220 2,100
1997/01/09 2,240 2,240 2,210 2,210 8,300
1997/01/08 2,250 2,250 2,240 2,250 11,600
1997/01/07 2,270 2,270 2,240 2,250 10,600
1997/01/06 2,250 2,250 2,250 2,250 400

このページの先頭へ