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
1999/12/30 2,350 2,370 2,350 2,350 4,900
1999/12/29 2,310 2,380 2,300 2,350 15,100
1999/12/28 2,310 2,375 2,310 2,310 7,800
1999/12/27 2,350 2,400 2,300 2,400 11,000
1999/12/24 2,360 2,480 2,360 2,430 50,200
1999/12/22 2,285 2,385 2,285 2,330 40,500
1999/12/21 2,400 2,415 2,400 2,405 14,600
1999/12/20 2,440 2,480 2,400 2,400 13,300
1999/12/17 2,450 2,470 2,430 2,440 26,500
1999/12/16 2,550 2,580 2,470 2,475 52,600
1999/12/15 2,595 2,600 2,540 2,540 36,900
1999/12/14 2,565 2,595 2,510 2,595 76,600
1999/12/13 2,450 2,500 2,400 2,485 33,600
1999/12/10 2,330 2,430 2,330 2,400 50,600
1999/12/09 2,300 2,345 2,290 2,290 9,200
1999/12/08 2,300 2,350 2,285 2,345 12,900
1999/12/07 2,310 2,340 2,300 2,300 20,200
1999/12/06 2,260 2,360 2,260 2,330 24,400
1999/12/03 2,300 2,300 2,260 2,280 23,300
1999/12/02 2,300 2,300 2,250 2,295 72,900
1999/12/01 2,310 2,320 2,270 2,280 77,900
1999/11/30 2,400 2,440 2,310 2,310 31,900
1999/11/29 2,400 2,410 2,370 2,405 12,300
1999/11/26 2,320 2,375 2,320 2,350 80,700
1999/11/25 2,540 2,550 2,400 2,400 19,500
1999/11/24 2,500 2,520 2,410 2,520 16,500
1999/11/22 2,350 2,550 2,350 2,550 29,300
1999/11/19 2,485 2,500 2,450 2,500 18,500
1999/11/18 2,500 2,500 2,450 2,450 16,400
1999/11/17 2,360 2,425 2,320 2,395 16,000
1999/11/16 2,320 2,445 2,300 2,410 17,000
1999/11/15 2,475 2,480 2,380 2,400 29,900
1999/11/12 2,600 2,620 2,550 2,550 41,300
1999/11/11 2,590 2,610 2,575 2,600 42,500
1999/11/10 2,620 2,640 2,600 2,630 30,600
1999/11/09 2,770 2,770 2,585 2,630 27,000
1999/11/08 2,730 2,760 2,730 2,750 36,200
1999/11/05 2,715 2,725 2,705 2,720 46,800
1999/11/04 2,680 2,735 2,680 2,725 68,600
1999/11/02 2,680 2,680 2,580 2,650 16,700
1999/11/01 2,665 2,690 2,655 2,665 19,500
1999/10/29 2,560 2,650 2,560 2,640 25,800
1999/10/28 2,680 2,700 2,660 2,680 15,000
1999/10/27 2,660 2,700 2,660 2,660 21,600
1999/10/26 2,675 2,720 2,675 2,700 23,300
1999/10/25 2,660 2,725 2,660 2,675 21,900
1999/10/22 2,640 2,650 2,620 2,630 18,100
1999/10/21 2,650 2,660 2,600 2,600 28,800
1999/10/20 2,550 2,635 2,550 2,605 33,400
1999/10/19 2,460 2,500 2,460 2,490 14,100
1999/10/18 2,500 2,525 2,410 2,435 44,400
1999/10/15 2,595 2,600 2,450 2,485 61,100
1999/10/14 2,685 2,690 2,620 2,635 34,200
1999/10/13 2,660 2,700 2,615 2,700 61,000
1999/10/12 2,755 2,765 2,705 2,705 42,000
1999/10/08 2,775 2,785 2,740 2,740 44,700
1999/10/07 2,810 2,850 2,750 2,815 42,000
1999/10/06 2,800 2,870 2,800 2,815 50,600
1999/10/05 2,760 2,810 2,760 2,760 9,700
1999/10/04 2,800 2,800 2,750 2,760 39,400
1999/10/01 2,790 2,840 2,715 2,760 37,300
1999/09/30 2,860 2,880 2,810 2,840 29,800
1999/09/29 2,760 2,820 2,755 2,820 27,400
1999/09/28 2,750 2,800 2,750 2,760 27,900
1999/09/27 2,740 2,800 2,700 2,750 23,000
1999/09/24 2,750 2,750 2,700 2,745 34,000
1999/09/22 2,750 2,800 2,710 2,755 31,600
1999/09/21 2,830 2,845 2,765 2,800 23,300
1999/09/20 2,885 2,890 2,830 2,830 31,500
1999/09/17 2,890 2,920 2,830 2,890 36,000
1999/09/16 2,970 2,970 2,815 2,880 31,400
1999/09/14 2,990 2,990 2,900 2,940 57,900
1999/09/13 3,010 3,020 2,925 2,980 63,100
1999/09/10 3,040 3,040 2,970 2,970 229,400
1999/09/09 3,040 3,110 2,990 3,050 504,700
1999/09/08 2,880 2,960 2,860 2,960 243,700
1999/09/07 2,925 2,925 2,810 2,810 106,500
1999/09/06 2,795 2,890 2,780 2,885 134,600
1999/09/03 2,720 2,785 2,700 2,780 34,700
1999/09/02 2,800 2,800 2,710 2,710 38,800
1999/09/01 2,820 2,830 2,640 2,775 46,100
1999/08/31 2,830 2,830 2,760 2,800 60,200
1999/08/30 2,710 2,840 2,710 2,830 115,100
1999/08/27 2,750 2,750 2,700 2,710 19,600
1999/08/26 2,760 2,770 2,680 2,750 49,300
1999/08/25 2,695 2,750 2,695 2,740 14,000
1999/08/24 2,760 2,760 2,630 2,735 13,500
1999/08/23 2,775 2,780 2,690 2,750 28,500
1999/08/20 2,780 2,780 2,690 2,760 34,800
1999/08/19 2,640 2,710 2,625 2,710 52,900
1999/08/18 2,620 2,695 2,620 2,695 47,200
1999/08/17 2,540 2,635 2,540 2,625 30,700
1999/08/16 2,495 2,625 2,490 2,620 32,800
1999/08/13 2,450 2,500 2,410 2,450 20,200
1999/08/12 2,500 2,530 2,405 2,450 17,500
1999/08/11 2,435 2,505 2,430 2,500 25,600
1999/08/10 2,475 2,475 2,405 2,405 11,400
1999/08/09 2,400 2,475 2,400 2,475 25,900
1999/08/06 2,530 2,560 2,460 2,460 21,900
1999/08/05 2,585 2,585 2,540 2,560 14,500
1999/08/04 2,565 2,630 2,565 2,620 21,900
1999/08/03 2,535 2,600 2,535 2,545 13,600
1999/08/02 2,520 2,575 2,520 2,575 13,800
1999/07/30 2,600 2,600 2,580 2,600 21,600
1999/07/29 2,550 2,650 2,550 2,650 16,600
1999/07/28 2,580 2,610 2,550 2,600 15,900
1999/07/27 2,610 2,630 2,580 2,580 14,200
1999/07/26 2,655 2,655 2,610 2,610 11,000
1999/07/23 2,640 2,730 2,610 2,650 17,400
1999/07/22 2,680 2,800 2,610 2,800 27,500
1999/07/21 2,710 2,740 2,680 2,690 16,700
1999/07/19 2,720 2,750 2,700 2,710 21,400
1999/07/16 2,750 2,790 2,720 2,750 33,400
1999/07/15 2,800 2,835 2,750 2,800 30,700
1999/07/14 2,810 2,850 2,780 2,795 45,100
1999/07/13 2,800 2,840 2,800 2,830 37,700
1999/07/12 2,730 2,850 2,730 2,820 49,100
1999/07/09 2,780 2,790 2,745 2,780 36,600
1999/07/08 2,855 2,865 2,760 2,780 51,100
1999/07/07 2,890 2,890 2,850 2,850 72,000
1999/07/06 2,985 2,985 2,850 2,890 141,700
1999/07/05 2,800 3,020 2,800 2,985 515,900
1999/07/02 2,600 2,720 2,600 2,720 170,200
1999/07/01 2,535 2,620 2,535 2,600 42,600
1999/06/30 2,575 2,595 2,555 2,575 28,800
1999/06/29 2,520 2,590 2,520 2,590 22,600
1999/06/28 2,580 2,580 2,550 2,550 15,100
1999/06/25 2,570 2,605 2,570 2,575 20,400
1999/06/24 2,600 2,620 2,590 2,595 34,300
1999/06/23 2,580 2,630 2,580 2,585 40,800
1999/06/22 2,650 2,680 2,600 2,640 90,100
1999/06/21 2,480 2,630 2,480 2,630 95,000
1999/06/18 2,540 2,540 2,480 2,480 20,200
1999/06/17 2,490 2,540 2,490 2,515 16,200
1999/06/16 2,490 2,550 2,490 2,550 19,300
1999/06/15 2,530 2,530 2,500 2,530 23,200
1999/06/14 2,500 2,580 2,500 2,530 10,300
1999/06/11 2,595 2,595 2,500 2,590 50,400
1999/06/10 2,500 2,600 2,490 2,595 33,100
1999/06/09 2,500 2,515 2,475 2,515 10,000
1999/06/08 2,520 2,530 2,460 2,500 23,900
1999/06/07 2,500 2,520 2,500 2,515 18,700
1999/06/04 2,430 2,510 2,430 2,490 25,000
1999/06/03 2,470 2,470 2,400 2,450 15,400
1999/06/02 2,500 2,505 2,400 2,475 26,400
1999/06/01 2,390 2,440 2,370 2,420 10,600
1999/05/31 2,370 2,395 2,350 2,350 6,400
1999/05/28 2,400 2,400 2,370 2,370 6,800
1999/05/27 2,450 2,450 2,410 2,440 10,100
1999/05/26 2,370 2,430 2,370 2,430 17,500
1999/05/25 2,390 2,390 2,360 2,370 31,600
1999/05/24 2,430 2,430 2,390 2,410 5,600
1999/05/21 2,425 2,450 2,410 2,430 10,000
1999/05/20 2,480 2,490 2,420 2,420 37,400
1999/05/19 2,455 2,500 2,450 2,450 36,000
1999/05/18 2,450 2,495 2,440 2,450 32,000
1999/05/17 2,505 2,505 2,450 2,480 15,200
1999/05/14 2,500 2,570 2,480 2,570 10,100
1999/05/13 2,565 2,565 2,500 2,500 18,900
1999/05/12 2,575 2,580 2,530 2,570 14,000
1999/05/11 2,560 2,615 2,560 2,580 17,400
1999/05/10 2,665 2,665 2,560 2,560 29,900
1999/05/07 2,680 2,690 2,620 2,620 31,200
1999/05/06 2,670 2,700 2,650 2,680 65,600
1999/04/30 2,600 2,655 2,580 2,650 56,000
1999/04/28 2,570 2,600 2,525 2,600 38,900
1999/04/27 2,525 2,565 2,510 2,525 21,800
1999/04/26 2,555 2,580 2,520 2,520 17,700
1999/04/23 2,450 2,550 2,450 2,545 26,700
1999/04/22 2,510 2,515 2,430 2,440 35,200
1999/04/21 2,585 2,585 2,480 2,485 29,200
1999/04/20 2,585 2,585 2,520 2,540 13,900
1999/04/19 2,520 2,600 2,450 2,600 67,700
1999/04/16 2,610 2,610 2,495 2,495 67,000
1999/04/15 2,585 2,645 2,565 2,625 28,300
1999/04/14 2,560 2,600 2,495 2,530 54,600
1999/04/13 2,620 2,670 2,600 2,600 58,400
1999/04/12 2,700 2,700 2,550 2,585 42,500
1999/04/09 2,730 2,745 2,630 2,700 72,400
1999/04/08 2,790 2,790 2,680 2,725 159,700
1999/04/07 2,695 2,800 2,650 2,750 385,800
1999/04/06 2,620 2,740 2,605 2,705 486,900
1999/04/05 2,550 2,620 2,530 2,580 230,200
1999/04/02 2,500 2,500 2,450 2,470 56,300
1999/04/01 2,450 2,550 2,450 2,480 111,400
1999/03/31 2,510 2,550 2,400 2,400 166,700
1999/03/30 2,500 2,595 2,420 2,490 279,900
1999/03/29 2,255 2,440 2,255 2,420 220,800
1999/03/26 2,250 2,270 2,210 2,215 27,200
1999/03/25 2,155 2,240 2,090 2,190 41,100
1999/03/24 2,200 2,200 2,150 2,155 47,900
1999/03/23 2,270 2,270 2,220 2,220 39,500
1999/03/19 2,225 2,250 2,200 2,250 26,500
1999/03/18 2,250 2,250 2,165 2,225 19,600
1999/03/17 2,250 2,275 2,245 2,250 37,100
1999/03/16 2,230 2,270 2,190 2,250 61,400
1999/03/15 2,280 2,280 2,205 2,250 34,800
1999/03/12 2,300 2,320 2,215 2,280 63,600
1999/03/11 2,240 2,300 2,240 2,285 97,000
1999/03/10 2,245 2,245 2,155 2,240 36,600
1999/03/09 2,265 2,270 2,195 2,200 40,600
1999/03/08 2,210 2,280 2,210 2,245 38,600
1999/03/05 2,255 2,280 2,185 2,210 127,500
1999/03/04 2,240 2,270 2,190 2,190 152,100
1999/03/03 2,100 2,170 2,080 2,165 38,600
1999/03/02 2,100 2,145 2,060 2,065 42,900
1999/03/01 2,200 2,220 2,110 2,145 61,300
1999/02/26 2,240 2,240 2,200 2,220 69,400
1999/02/25 2,270 2,270 2,160 2,200 154,200
1999/02/24 2,130 2,390 2,110 2,270 756,700
1999/02/23 2,050 2,050 2,050 2,050 81,000
1999/02/22 1,730 1,750 1,730 1,750 8,700
1999/02/19 1,720 1,730 1,715 1,716 12,000
1999/02/18 1,706 1,730 1,706 1,720 27,700
1999/02/17 1,701 1,715 1,701 1,705 16,200
1999/02/16 1,721 1,740 1,700 1,700 18,600
1999/02/15 1,721 1,750 1,700 1,710 31,400
1999/02/12 1,734 1,738 1,720 1,721 29,200
1999/02/10 1,751 1,760 1,709 1,734 24,800
1999/02/09 1,780 1,785 1,760 1,760 18,800
1999/02/08 1,790 1,800 1,780 1,782 21,800
1999/02/05 1,786 1,793 1,780 1,790 18,300
1999/02/04 1,792 1,797 1,785 1,793 19,900
1999/02/03 1,820 1,820 1,790 1,792 19,700
1999/02/02 1,827 1,840 1,800 1,820 23,400
1999/02/01 1,905 1,905 1,840 1,840 7,700
1999/01/29 1,835 1,849 1,830 1,845 10,700
1999/01/28 1,821 1,826 1,812 1,826 17,100
1999/01/27 1,835 1,835 1,810 1,821 7,000
1999/01/26 1,810 1,860 1,800 1,805 12,300
1999/01/25 1,780 1,820 1,780 1,805 15,600
1999/01/22 1,800 1,804 1,780 1,780 27,500
1999/01/21 1,810 1,811 1,801 1,805 14,100
1999/01/20 1,820 1,821 1,812 1,819 31,100
1999/01/19 1,830 1,830 1,805 1,812 24,100
1999/01/18 1,890 1,890 1,840 1,860 14,200
1999/01/14 1,850 1,869 1,850 1,860 8,600
1999/01/13 1,815 1,850 1,815 1,850 3,600
1999/01/12 1,800 1,850 1,800 1,811 15,000
1999/01/11 1,860 1,860 1,820 1,849 6,300
1999/01/08 1,860 1,871 1,860 1,871 1,100
1999/01/07 1,851 1,860 1,851 1,851 3,100
1999/01/06 1,840 1,910 1,840 1,870 6,500
1999/01/05 1,900 1,900 1,850 1,851 4,000
1999/01/04 1,840 1,884 1,840 1,850 3,500

このページの先頭へ