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
2002/12/30 2,050 2,090 2,050 2,075 3,900
2002/12/27 2,100 2,100 2,060 2,090 9,700
2002/12/26 2,050 2,080 2,045 2,080 19,800
2002/12/25 2,060 2,095 2,050 2,050 48,900
2002/12/24 2,005 2,085 2,005 2,050 35,700
2002/12/20 2,010 2,020 1,999 2,005 51,500
2002/12/19 1,976 2,000 1,975 2,000 44,800
2002/12/18 2,000 2,015 1,975 1,976 18,600
2002/12/17 2,005 2,010 1,991 1,999 8,400
2002/12/16 2,055 2,055 2,000 2,000 13,400
2002/12/13 2,050 2,080 2,005 2,060 46,700
2002/12/12 2,075 2,100 2,065 2,090 26,900
2002/12/11 2,090 2,110 2,085 2,085 8,900
2002/12/10 2,085 2,155 2,085 2,130 31,600
2002/12/09 2,100 2,100 2,085 2,085 7,100
2002/12/06 2,090 2,100 2,080 2,100 18,800
2002/12/05 2,110 2,110 2,080 2,090 18,700
2002/12/04 2,090 2,110 2,080 2,110 21,900
2002/12/03 2,090 2,120 2,080 2,100 25,700
2002/12/02 2,100 2,170 2,080 2,090 33,000
2002/11/29 2,085 2,120 2,050 2,060 38,500
2002/11/28 2,120 2,120 2,045 2,045 41,600
2002/11/27 2,105 2,130 2,100 2,110 23,300
2002/11/26 2,100 2,115 2,070 2,100 26,200
2002/11/25 1,950 2,195 1,950 2,065 30,500
2002/11/22 1,950 1,960 1,940 1,947 41,400
2002/11/21 1,960 1,970 1,932 1,950 61,500
2002/11/20 1,987 1,997 1,983 1,985 75,700
2002/11/19 2,110 2,110 1,978 1,988 82,900
2002/11/18 2,070 2,115 2,070 2,105 106,500
2002/11/15 2,190 2,235 2,170 2,190 13,400
2002/11/14 2,255 2,255 2,180 2,190 19,800
2002/11/13 2,300 2,300 2,255 2,255 9,200
2002/11/12 2,280 2,300 2,265 2,300 19,700
2002/11/11 2,290 2,300 2,230 2,230 15,500
2002/11/08 2,340 2,340 2,275 2,290 13,400
2002/11/07 2,320 2,320 2,270 2,300 21,500
2002/11/06 2,335 2,375 2,305 2,315 25,400
2002/11/05 2,300 2,335 2,300 2,320 20,000
2002/11/01 2,305 2,330 2,290 2,295 17,100
2002/10/31 2,295 2,310 2,280 2,285 10,800
2002/10/30 2,290 2,350 2,290 2,295 21,500
2002/10/29 2,305 2,305 2,285 2,285 12,100
2002/10/28 2,300 2,320 2,270 2,300 15,900
2002/10/25 2,285 2,335 2,270 2,300 23,500
2002/10/24 2,300 2,300 2,230 2,265 22,600
2002/10/23 2,270 2,295 2,255 2,295 30,000
2002/10/22 2,300 2,300 2,255 2,270 16,400
2002/10/21 2,270 2,300 2,270 2,275 9,300
2002/10/18 2,305 2,310 2,255 2,255 9,700
2002/10/17 2,300 2,300 2,280 2,285 5,500
2002/10/16 2,300 2,320 2,260 2,295 19,400
2002/10/15 2,300 2,300 2,250 2,285 20,600
2002/10/11 2,300 2,300 2,240 2,245 19,800
2002/10/10 2,260 2,270 2,200 2,230 22,500
2002/10/09 2,290 2,290 2,250 2,250 15,200
2002/10/08 2,290 2,300 2,285 2,285 29,900
2002/10/07 2,290 2,310 2,285 2,285 20,200
2002/10/04 2,310 2,315 2,285 2,295 38,800
2002/10/03 2,380 2,390 2,310 2,310 20,500
2002/10/02 2,390 2,420 2,365 2,390 29,100
2002/10/01 2,450 2,470 2,390 2,410 54,000
2002/09/30 2,490 2,510 2,450 2,455 23,200
2002/09/27 2,520 2,550 2,475 2,480 28,400
2002/09/26 2,530 2,530 2,490 2,500 16,000
2002/09/25 2,565 2,565 2,495 2,515 26,900
2002/09/24 2,490 2,530 2,450 2,530 20,700
2002/09/20 2,530 2,580 2,465 2,500 17,100
2002/09/19 2,550 2,555 2,525 2,555 29,900
2002/09/18 2,500 2,540 2,430 2,470 14,500
2002/09/17 2,455 2,570 2,455 2,500 23,300
2002/09/13 2,420 2,455 2,420 2,430 64,900
2002/09/12 2,500 2,505 2,430 2,445 50,300
2002/09/11 2,500 2,535 2,480 2,500 39,800
2002/09/10 2,580 2,580 2,480 2,495 128,400
2002/09/09 2,600 2,615 2,590 2,590 57,900
2002/09/06 2,665 2,665 2,590 2,600 65,500
2002/09/05 2,650 2,680 2,640 2,675 124,400
2002/09/04 2,640 2,685 2,610 2,685 58,000
2002/09/03 2,715 2,715 2,650 2,650 34,700
2002/09/02 2,695 2,700 2,680 2,680 37,000
2002/08/30 2,640 2,690 2,640 2,685 17,600
2002/08/29 2,680 2,680 2,650 2,650 19,400
2002/08/28 2,740 2,740 2,700 2,705 50,800
2002/08/27 2,750 2,760 2,685 2,700 67,700
2002/08/26 2,755 2,775 2,755 2,755 49,600
2002/08/23 2,790 2,800 2,755 2,755 17,200
2002/08/22 2,755 2,765 2,750 2,760 65,500
2002/08/21 2,755 2,800 2,755 2,755 59,100
2002/08/20 2,800 2,800 2,750 2,760 52,900
2002/08/19 2,800 2,800 2,760 2,770 13,900
2002/08/16 2,850 2,850 2,770 2,800 54,900
2002/08/15 2,870 2,885 2,790 2,810 57,000
2002/08/14 2,830 2,885 2,825 2,870 43,300
2002/08/13 2,810 2,810 2,790 2,795 21,500
2002/08/12 2,880 2,880 2,800 2,810 55,900
2002/08/09 2,890 2,905 2,860 2,870 82,500
2002/08/08 2,910 2,925 2,860 2,860 21,700
2002/08/07 2,980 2,980 2,920 2,925 64,100
2002/08/06 2,980 3,000 2,975 2,985 75,500
2002/08/05 2,955 3,000 2,950 2,980 36,800
2002/08/02 2,975 3,010 2,970 2,995 25,200
2002/08/01 3,010 3,010 2,980 2,995 19,800
2002/07/31 3,000 3,020 2,975 3,020 35,400
2002/07/30 3,030 3,030 2,950 2,950 11,800
2002/07/29 2,950 3,050 2,890 3,050 53,700
2002/07/26 2,890 2,980 2,870 2,950 31,800
2002/07/25 2,910 2,935 2,880 2,885 34,500
2002/07/24 2,885 2,900 2,870 2,870 19,100
2002/07/23 2,885 2,920 2,875 2,885 26,700
2002/07/22 2,860 2,935 2,860 2,925 19,900
2002/07/19 2,900 2,905 2,860 2,880 10,300
2002/07/18 2,960 2,960 2,855 2,900 22,100
2002/07/17 2,930 2,930 2,865 2,890 29,600
2002/07/16 2,970 2,980 2,930 2,930 22,000
2002/07/15 3,050 3,050 3,020 3,020 10,200
2002/07/12 2,990 3,050 2,990 3,020 13,100
2002/07/11 3,030 3,040 3,010 3,030 8,600
2002/07/10 3,060 3,090 3,010 3,030 34,900
2002/07/09 3,020 3,060 3,010 3,060 8,100
2002/07/08 3,080 3,080 2,990 2,990 18,300
2002/07/05 3,040 3,070 3,020 3,030 30,200
2002/07/04 3,010 3,040 3,000 3,040 14,700
2002/07/03 3,010 3,020 3,000 3,010 36,900
2002/07/02 3,030 3,040 3,000 3,030 7,200
2002/07/01 3,030 3,050 3,000 3,050 22,900
2002/06/28 2,950 3,000 2,950 3,000 24,000
2002/06/27 2,920 2,960 2,890 2,940 11,900
2002/06/26 2,965 2,965 2,880 2,880 20,300
2002/06/25 2,950 2,980 2,950 2,975 13,400
2002/06/24 2,880 2,940 2,880 2,940 16,700
2002/06/21 2,910 2,940 2,900 2,905 16,900
2002/06/20 2,885 2,925 2,885 2,920 15,500
2002/06/19 2,890 2,905 2,880 2,885 17,100
2002/06/18 2,915 2,940 2,880 2,890 28,800
2002/06/17 2,890 2,890 2,870 2,875 31,200
2002/06/14 2,940 2,940 2,890 2,890 64,900
2002/06/13 2,935 2,945 2,900 2,900 19,800
2002/06/12 2,935 2,970 2,930 2,935 8,800
2002/06/11 2,945 2,960 2,930 2,955 10,900
2002/06/10 2,960 2,960 2,910 2,910 9,400
2002/06/07 2,990 2,990 2,910 2,960 38,900
2002/06/06 3,080 3,080 3,000 3,000 27,200
2002/06/05 3,000 3,040 2,990 3,000 37,000
2002/06/04 3,040 3,040 2,990 2,995 14,000
2002/06/03 3,060 3,080 3,030 3,040 15,500
2002/05/31 3,040 3,080 3,030 3,060 35,100
2002/05/30 3,020 3,050 2,995 3,040 15,200
2002/05/29 3,010 3,030 3,010 3,010 10,700
2002/05/28 3,020 3,030 2,990 3,020 19,200
2002/05/27 3,000 3,060 3,000 3,030 28,600
2002/05/24 3,120 3,140 2,990 3,050 86,900
2002/05/23 3,110 3,110 3,090 3,110 44,300
2002/05/22 3,070 3,110 3,070 3,100 30,400
2002/05/21 3,080 3,160 3,080 3,140 77,700
2002/05/20 3,070 3,080 3,050 3,070 18,500
2002/05/17 3,080 3,090 3,020 3,020 26,900
2002/05/16 3,030 3,080 2,985 3,080 20,200
2002/05/15 3,030 3,050 3,000 3,000 20,800
2002/05/14 3,010 3,020 2,980 2,990 10,500
2002/05/13 3,000 3,010 2,970 2,985 9,500
2002/05/10 3,080 3,080 3,000 3,010 18,300
2002/05/09 3,070 3,090 3,030 3,060 32,400
2002/05/08 3,010 3,030 3,010 3,020 17,500
2002/05/07 2,950 3,000 2,950 2,980 33,900
2002/05/02 3,000 3,040 2,980 3,000 33,000
2002/05/01 2,960 3,000 2,925 2,950 20,500
2002/04/30 2,910 2,920 2,870 2,880 71,200
2002/04/26 3,050 3,050 2,980 3,000 13,400
2002/04/25 3,020 3,060 2,990 3,050 27,100
2002/04/24 3,090 3,090 3,020 3,020 23,000
2002/04/23 3,120 3,120 3,040 3,060 38,300
2002/04/22 3,120 3,120 3,090 3,110 21,900
2002/04/19 3,090 3,130 3,050 3,130 32,900
2002/04/18 3,120 3,140 3,050 3,090 47,200
2002/04/17 3,070 3,130 3,070 3,130 59,300
2002/04/16 3,050 3,100 3,050 3,080 26,300
2002/04/15 3,050 3,090 3,040 3,090 29,700
2002/04/12 3,050 3,050 3,000 3,040 65,900
2002/04/11 3,060 3,080 3,040 3,050 79,400
2002/04/10 3,000 3,070 3,000 3,050 69,500
2002/04/09 2,990 3,030 2,980 3,000 78,100
2002/04/08 2,975 2,990 2,950 2,990 81,300
2002/04/05 2,880 2,960 2,865 2,960 46,100
2002/04/04 2,850 2,870 2,850 2,850 19,800
2002/04/03 2,850 2,880 2,845 2,855 13,500
2002/04/02 2,890 2,890 2,835 2,850 13,800
2002/04/01 2,860 2,875 2,850 2,865 21,000
2002/03/29 2,885 2,920 2,840 2,920 35,300
2002/03/28 2,930 2,930 2,885 2,885 25,200
2002/03/27 2,900 2,935 2,900 2,930 19,800
2002/03/26 2,935 2,940 2,900 2,925 29,300
2002/03/25 2,880 2,940 2,880 2,940 50,300
2002/03/22 2,880 2,905 2,850 2,880 31,100
2002/03/20 2,935 2,935 2,860 2,870 46,300
2002/03/19 2,865 2,900 2,855 2,900 32,200
2002/03/18 2,900 2,900 2,800 2,830 43,300
2002/03/15 2,865 2,905 2,865 2,885 68,200
2002/03/14 2,850 2,865 2,810 2,865 25,300
2002/03/13 2,890 2,920 2,850 2,850 47,000
2002/03/12 2,940 2,975 2,910 2,930 73,600
2002/03/11 2,870 2,955 2,825 2,920 118,500
2002/03/08 2,760 2,840 2,760 2,790 185,800
2002/03/07 2,800 2,825 2,720 2,750 179,600
2002/03/06 2,845 2,865 2,790 2,825 79,900
2002/03/05 2,850 2,880 2,820 2,840 50,000
2002/03/04 2,820 2,855 2,810 2,845 90,100
2002/03/01 2,735 2,780 2,730 2,780 18,300
2002/02/28 2,730 2,780 2,710 2,755 39,400
2002/02/27 2,695 2,710 2,665 2,690 89,400
2002/02/26 2,705 2,725 2,695 2,720 58,700
2002/02/25 2,750 2,750 2,695 2,700 82,800
2002/02/22 2,820 2,820 2,730 2,750 40,300
2002/02/21 2,820 2,820 2,770 2,820 18,300
2002/02/20 2,750 2,800 2,750 2,780 11,800
2002/02/19 2,860 2,865 2,735 2,830 22,800
2002/02/18 2,880 2,880 2,850 2,860 22,100
2002/02/15 2,860 2,880 2,825 2,870 37,300
2002/02/14 2,875 2,920 2,850 2,860 68,900
2002/02/13 2,800 2,840 2,750 2,820 28,500
2002/02/12 2,740 2,800 2,740 2,800 28,300
2002/02/08 2,765 2,780 2,730 2,740 36,700
2002/02/07 2,755 2,770 2,720 2,725 17,000
2002/02/06 2,780 2,780 2,695 2,715 54,200
2002/02/05 2,800 2,800 2,725 2,740 44,700
2002/02/04 2,845 2,860 2,800 2,805 12,800
2002/02/01 2,820 2,860 2,800 2,860 31,100
2002/01/31 2,800 2,820 2,790 2,800 34,200
2002/01/30 2,720 2,765 2,710 2,760 40,300
2002/01/29 2,820 2,820 2,750 2,750 16,600
2002/01/28 2,790 2,830 2,790 2,815 11,100
2002/01/25 2,810 2,830 2,790 2,790 21,400
2002/01/24 2,745 2,840 2,745 2,800 50,100
2002/01/23 2,740 2,795 2,740 2,785 26,300
2002/01/22 2,860 2,860 2,765 2,775 27,200
2002/01/21 2,790 2,865 2,775 2,865 73,300
2002/01/18 2,660 2,740 2,660 2,715 40,600
2002/01/17 2,655 2,680 2,650 2,660 34,500
2002/01/16 2,670 2,700 2,650 2,695 21,100
2002/01/15 2,700 2,720 2,650 2,660 57,800
2002/01/11 2,845 2,845 2,780 2,780 66,100
2002/01/10 2,750 2,780 2,730 2,765 30,100
2002/01/09 2,700 2,730 2,670 2,710 32,800
2002/01/08 2,680 2,690 2,655 2,665 62,300
2002/01/07 2,740 2,760 2,670 2,690 70,600
2002/01/04 2,760 2,780 2,745 2,770 29,200

このページの先頭へ