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
2003/12/30 2,340 2,350 2,330 2,335 12,300
2003/12/29 2,340 2,360 2,330 2,345 18,000
2003/12/26 2,360 2,360 2,335 2,345 31,700
2003/12/25 2,330 2,380 2,300 2,360 55,400
2003/12/24 2,285 2,295 2,270 2,280 19,100
2003/12/22 2,265 2,265 2,220 2,260 24,500
2003/12/19 2,200 2,220 2,180 2,210 38,800
2003/12/18 2,165 2,190 2,140 2,170 31,400
2003/12/17 2,145 2,160 2,125 2,130 44,300
2003/12/16 2,130 2,165 2,125 2,140 41,400
2003/12/15 2,175 2,190 2,140 2,170 54,300
2003/12/12 2,115 2,145 2,110 2,135 74,400
2003/12/11 2,120 2,145 2,120 2,130 71,100
2003/12/10 2,165 2,165 2,130 2,150 62,400
2003/12/09 2,130 2,135 2,120 2,125 45,200
2003/12/08 2,125 2,135 2,110 2,125 51,300
2003/12/05 2,215 2,215 2,120 2,135 78,700
2003/12/04 2,220 2,245 2,215 2,215 31,400
2003/12/03 2,210 2,260 2,200 2,260 50,800
2003/12/02 2,230 2,245 2,200 2,210 49,900
2003/12/01 2,230 2,240 2,190 2,230 59,100
2003/11/28 2,235 2,280 2,235 2,270 29,800
2003/11/27 2,300 2,300 2,220 2,230 53,300
2003/11/26 2,265 2,305 2,265 2,300 49,600
2003/11/25 2,300 2,300 2,225 2,265 39,900
2003/11/21 2,215 2,240 2,215 2,225 24,500
2003/11/20 2,205 2,270 2,200 2,255 26,400
2003/11/19 2,250 2,250 2,200 2,220 24,500
2003/11/18 2,280 2,280 2,195 2,260 27,900
2003/11/17 2,370 2,370 2,295 2,315 35,900
2003/11/14 2,350 2,410 2,350 2,370 77,200
2003/11/13 2,300 2,320 2,285 2,320 21,900
2003/11/12 2,270 2,285 2,215 2,235 18,700
2003/11/11 2,270 2,290 2,175 2,280 65,500
2003/11/10 2,370 2,370 2,280 2,285 21,600
2003/11/07 2,330 2,385 2,235 2,355 81,700
2003/11/06 2,385 2,385 2,330 2,330 28,100
2003/11/05 2,380 2,395 2,370 2,385 25,900
2003/11/04 2,400 2,440 2,325 2,365 66,400
2003/10/31 2,430 2,430 2,310 2,385 78,500
2003/10/30 2,410 2,485 2,385 2,455 67,900
2003/10/29 2,370 2,400 2,345 2,370 55,900
2003/10/28 2,345 2,345 2,310 2,335 22,000
2003/10/27 2,395 2,395 2,330 2,345 25,200
2003/10/24 2,450 2,475 2,315 2,360 31,500
2003/10/23 2,450 2,450 2,330 2,330 39,400
2003/10/22 2,490 2,510 2,460 2,460 32,400
2003/10/21 2,570 2,570 2,500 2,530 32,300
2003/10/20 2,620 2,620 2,550 2,570 31,700
2003/10/17 2,485 2,615 2,485 2,600 51,600
2003/10/16 2,565 2,580 2,500 2,505 32,600
2003/10/15 2,575 2,640 2,565 2,580 45,200
2003/10/14 2,600 2,640 2,500 2,535 87,900
2003/10/10 2,600 2,645 2,580 2,620 92,500
2003/10/09 2,460 2,530 2,460 2,520 40,600
2003/10/08 2,450 2,480 2,450 2,460 35,200
2003/10/07 2,430 2,445 2,420 2,435 30,000
2003/10/06 2,410 2,460 2,390 2,390 94,900
2003/10/03 2,380 2,405 2,380 2,385 126,300
2003/10/02 2,450 2,460 2,435 2,455 37,700
2003/10/01 2,445 2,465 2,420 2,440 45,100
2003/09/30 2,430 2,490 2,430 2,480 40,400
2003/09/29 2,425 2,495 2,410 2,460 42,000
2003/09/26 2,395 2,440 2,395 2,430 49,000
2003/09/25 2,430 2,480 2,410 2,435 36,000
2003/09/24 2,540 2,550 2,380 2,440 117,300
2003/09/22 2,600 2,610 2,515 2,530 74,500
2003/09/19 2,545 2,560 2,525 2,560 67,300
2003/09/18 2,510 2,545 2,505 2,530 47,200
2003/09/17 2,500 2,525 2,490 2,500 50,300
2003/09/16 2,510 2,525 2,470 2,485 70,000
2003/09/12 2,510 2,545 2,490 2,535 109,700
2003/09/11 2,510 2,535 2,505 2,510 57,700
2003/09/10 2,535 2,560 2,500 2,505 87,100
2003/09/09 2,580 2,600 2,575 2,580 64,600
2003/09/08 2,560 2,605 2,520 2,580 79,600
2003/09/05 2,660 2,670 2,575 2,600 125,900
2003/09/04 2,600 2,735 2,600 2,685 113,300
2003/09/03 2,500 2,600 2,470 2,560 108,100
2003/09/02 2,435 2,480 2,410 2,470 75,000
2003/09/01 2,365 2,450 2,365 2,430 118,000
2003/08/29 2,295 2,450 2,285 2,360 91,600
2003/08/28 2,300 2,320 2,280 2,280 69,700
2003/08/27 2,300 2,330 2,275 2,295 119,700
2003/08/26 2,380 2,385 2,335 2,335 124,800
2003/08/25 2,375 2,400 2,365 2,380 87,800
2003/08/22 2,350 2,360 2,335 2,350 88,400
2003/08/21 2,330 2,355 2,305 2,320 59,500
2003/08/20 2,340 2,340 2,300 2,335 92,700
2003/08/19 2,265 2,330 2,240 2,325 96,800
2003/08/18 2,275 2,275 2,250 2,255 27,500
2003/08/15 2,280 2,300 2,270 2,270 70,300
2003/08/14 2,285 2,285 2,225 2,240 46,200
2003/08/13 2,235 2,315 2,230 2,305 180,700
2003/08/12 2,175 2,235 2,170 2,210 90,700
2003/08/11 2,160 2,170 2,160 2,165 26,000
2003/08/08 2,195 2,205 2,160 2,165 51,300
2003/08/07 2,190 2,200 2,160 2,180 75,700
2003/08/06 2,130 2,165 2,110 2,155 31,900
2003/08/05 2,160 2,160 2,130 2,130 34,900
2003/08/04 2,180 2,180 2,165 2,165 103,700
2003/08/01 2,200 2,205 2,135 2,160 33,300
2003/07/31 2,205 2,205 2,160 2,180 111,900
2003/07/30 2,150 2,230 2,150 2,200 247,700
2003/07/29 2,060 2,250 2,055 2,130 235,300
2003/07/28 2,020 2,030 2,010 2,020 55,800
2003/07/25 2,020 2,020 1,999 2,005 81,700
2003/07/24 2,020 2,020 1,996 1,996 42,300
2003/07/23 2,000 2,015 1,996 2,005 42,300
2003/07/22 1,996 2,005 1,995 1,995 25,600
2003/07/18 1,992 2,020 1,992 1,995 27,300
2003/07/17 2,005 2,020 1,992 2,005 20,900
2003/07/16 2,025 2,025 1,995 2,000 52,400
2003/07/15 2,010 2,015 1,996 1,996 66,800
2003/07/14 1,993 2,010 1,993 1,997 42,800
2003/07/11 2,000 2,000 1,985 1,992 73,400
2003/07/10 2,045 2,045 2,000 2,000 89,600
2003/07/09 2,080 2,080 2,025 2,030 121,800
2003/07/08 2,100 2,100 2,055 2,080 66,300
2003/07/07 2,105 2,105 2,085 2,095 61,300
2003/07/04 2,130 2,135 2,080 2,105 45,200
2003/07/03 2,130 2,140 2,115 2,140 64,900
2003/07/02 2,105 2,120 2,100 2,110 46,300
2003/07/01 2,070 2,105 2,070 2,095 92,500
2003/06/30 2,060 2,075 2,060 2,075 32,100
2003/06/27 2,080 2,085 2,065 2,070 29,100
2003/06/26 2,080 2,085 2,070 2,080 58,300
2003/06/25 2,090 2,090 2,075 2,075 55,800
2003/06/24 2,070 2,075 2,060 2,065 32,000
2003/06/23 2,100 2,115 2,070 2,070 45,500
2003/06/20 2,075 2,090 2,065 2,080 62,500
2003/06/19 2,030 2,040 2,025 2,035 28,000
2003/06/18 2,050 2,050 2,030 2,030 35,600
2003/06/17 2,065 2,065 2,030 2,040 40,600
2003/06/16 2,060 2,060 2,030 2,030 27,400
2003/06/13 2,050 2,060 2,040 2,050 69,100
2003/06/12 2,035 2,045 2,020 2,035 19,900
2003/06/11 2,010 2,035 2,010 2,020 15,400
2003/06/10 2,030 2,045 2,015 2,015 51,300
2003/06/09 2,055 2,055 2,025 2,030 25,400
2003/06/06 2,050 2,050 2,015 2,050 23,600
2003/06/05 1,990 2,045 1,990 2,030 76,400
2003/06/04 1,975 1,982 1,971 1,974 18,300
2003/06/03 1,985 1,990 1,978 1,980 18,500
2003/06/02 1,991 1,991 1,979 1,985 34,300
2003/05/30 1,990 1,990 1,951 1,951 25,200
2003/05/29 1,943 1,971 1,941 1,950 53,600
2003/05/28 1,940 1,954 1,940 1,942 55,800
2003/05/27 1,937 1,958 1,937 1,937 29,900
2003/05/26 1,995 1,996 1,936 1,936 123,000
2003/05/23 2,020 2,020 1,969 1,969 94,300
2003/05/22 1,976 1,999 1,970 1,990 43,000
2003/05/21 2,015 2,030 1,985 1,985 41,400
2003/05/20 2,055 2,070 2,005 2,015 36,100
2003/05/19 2,060 2,060 2,010 2,050 45,900
2003/05/16 2,080 2,090 2,050 2,060 27,700
2003/05/15 2,090 2,100 2,065 2,080 31,600
2003/05/14 2,110 2,120 2,090 2,090 16,800
2003/05/13 2,100 2,135 2,085 2,085 23,100
2003/05/12 2,135 2,140 2,100 2,120 13,900
2003/05/09 2,090 2,135 2,090 2,120 14,300
2003/05/08 2,150 2,150 2,110 2,110 11,100
2003/05/07 2,115 2,140 2,110 2,110 10,800
2003/05/06 2,130 2,145 2,080 2,115 12,000
2003/05/02 2,120 2,125 2,105 2,110 17,600
2003/05/01 2,085 2,125 2,080 2,105 35,600
2003/04/30 2,075 2,075 2,050 2,050 6,800
2003/04/28 2,055 2,055 2,020 2,045 8,800
2003/04/25 2,090 2,090 2,045 2,045 22,900
2003/04/24 2,030 2,080 2,030 2,060 12,900
2003/04/23 2,040 2,065 2,040 2,045 34,200
2003/04/22 2,060 2,060 2,025 2,040 31,100
2003/04/21 2,080 2,090 2,070 2,075 30,000
2003/04/18 2,125 2,125 2,065 2,080 31,700
2003/04/17 2,160 2,160 2,085 2,125 29,100
2003/04/16 2,130 2,200 2,130 2,195 44,900
2003/04/15 2,155 2,165 2,135 2,165 48,900
2003/04/14 2,140 2,145 2,105 2,120 34,600
2003/04/11 2,120 2,150 2,100 2,135 38,600
2003/04/10 2,060 2,100 2,060 2,090 26,800
2003/04/09 2,070 2,070 2,060 2,070 17,500
2003/04/08 2,070 2,080 2,055 2,070 26,400
2003/04/07 2,080 2,100 2,070 2,100 18,400
2003/04/04 2,100 2,100 2,075 2,080 18,900
2003/04/03 2,180 2,180 2,065 2,080 26,700
2003/04/02 2,180 2,180 2,140 2,155 24,400
2003/04/01 2,150 2,155 2,140 2,140 22,100
2003/03/31 2,120 2,195 2,120 2,150 18,600
2003/03/28 2,150 2,165 2,150 2,155 13,700
2003/03/27 2,185 2,190 2,150 2,160 19,500
2003/03/26 2,180 2,225 2,170 2,185 40,200
2003/03/26 1 -> 1.10 分割
2003/03/25 2,290 2,295 2,265 2,295 58,400
2003/03/24 2,280 2,285 2,250 2,285 83,500
2003/03/20 2,275 2,275 2,190 2,220 45,500
2003/03/19 2,210 2,280 2,175 2,255 28,700
2003/03/18 2,200 2,210 2,170 2,180 41,500
2003/03/17 2,230 2,230 2,190 2,190 28,000
2003/03/14 2,180 2,240 2,180 2,190 75,400
2003/03/13 2,220 2,225 2,175 2,180 30,400
2003/03/12 2,150 2,240 2,140 2,200 71,400
2003/03/11 2,150 2,150 2,120 2,135 16,400
2003/03/10 2,165 2,165 2,105 2,130 22,000
2003/03/07 2,170 2,190 2,150 2,170 31,300
2003/03/06 2,210 2,220 2,185 2,185 17,300
2003/03/05 2,200 2,215 2,195 2,210 13,800
2003/03/04 2,200 2,240 2,180 2,215 28,500
2003/03/03 2,100 2,215 2,100 2,160 54,900
2003/02/28 2,120 2,140 2,110 2,140 26,700
2003/02/27 2,090 2,120 2,075 2,100 20,800
2003/02/26 2,100 2,120 2,050 2,050 23,200
2003/02/25 2,120 2,125 2,050 2,075 43,200
2003/02/24 2,120 2,120 2,100 2,100 19,300
2003/02/21 2,075 2,105 2,065 2,105 16,300
2003/02/20 2,070 2,080 2,060 2,065 13,500
2003/02/19 2,145 2,145 2,080 2,090 31,600
2003/02/18 2,145 2,150 2,135 2,140 18,600
2003/02/17 2,175 2,200 2,140 2,145 69,400
2003/02/14 2,080 2,145 2,070 2,135 67,100
2003/02/13 2,010 2,025 2,000 2,000 41,800
2003/02/12 2,060 2,060 2,010 2,025 32,300
2003/02/10 2,010 2,050 2,010 2,050 15,600
2003/02/07 2,040 2,040 2,015 2,025 11,200
2003/02/06 2,030 2,045 1,996 2,030 31,500
2003/02/05 2,060 2,090 2,030 2,030 30,600
2003/02/04 2,045 2,070 2,035 2,050 11,000
2003/02/03 2,005 2,040 2,000 2,040 10,900
2003/01/31 2,000 2,010 2,000 2,005 14,700
2003/01/30 2,040 2,045 2,000 2,000 11,500
2003/01/29 2,000 2,020 2,000 2,000 17,400
2003/01/28 2,000 2,020 2,000 2,000 10,300
2003/01/27 2,025 2,050 2,010 2,020 17,300
2003/01/24 2,070 2,080 2,020 2,020 22,800
2003/01/23 2,020 2,060 2,010 2,035 15,900
2003/01/22 2,080 2,080 2,025 2,035 11,700
2003/01/21 2,090 2,095 2,075 2,075 17,800
2003/01/20 2,015 2,090 2,010 2,090 19,600
2003/01/17 2,015 2,065 2,010 2,055 11,300
2003/01/16 2,030 2,055 2,020 2,055 18,000
2003/01/15 2,050 2,075 2,040 2,045 14,700
2003/01/14 2,000 2,020 2,000 2,020 22,500
2003/01/10 2,040 2,040 2,000 2,020 17,300
2003/01/09 2,050 2,070 2,050 2,060 12,300
2003/01/08 2,120 2,130 2,050 2,050 24,200
2003/01/07 2,120 2,130 2,095 2,120 16,500
2003/01/06 2,040 2,120 2,040 2,120 8,100

このページの先頭へ