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 |