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(6287)の株価時系列情報

サトー(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
2004/12/30 2,765 2,795 2,760 2,785 23,900
2004/12/29 2,765 2,765 2,710 2,725 26,000
2004/12/28 2,740 2,770 2,715 2,755 43,500
2004/12/27 2,750 2,755 2,730 2,740 11,500
2004/12/24 2,755 2,760 2,715 2,740 47,700
2004/12/22 2,710 2,740 2,710 2,740 22,200
2004/12/21 2,710 2,735 2,695 2,730 27,400
2004/12/20 2,685 2,690 2,675 2,685 19,400
2004/12/17 2,695 2,710 2,680 2,685 57,800
2004/12/16 2,680 2,690 2,650 2,680 61,900
2004/12/15 2,695 2,695 2,660 2,685 33,100
2004/12/14 2,620 2,690 2,620 2,680 65,300
2004/12/13 2,650 2,665 2,600 2,615 30,700
2004/12/10 2,600 2,610 2,570 2,590 99,500
2004/12/09 2,530 2,530 2,510 2,510 27,200
2004/12/08 2,540 2,545 2,515 2,530 29,600
2004/12/07 2,555 2,560 2,530 2,545 25,500
2004/12/06 2,525 2,560 2,505 2,540 33,200
2004/12/03 2,550 2,570 2,500 2,525 95,700
2004/12/02 2,540 2,580 2,540 2,565 66,500
2004/12/01 2,510 2,535 2,500 2,510 19,800
2004/11/30 2,495 2,555 2,480 2,550 30,800
2004/11/29 2,490 2,510 2,475 2,495 9,500
2004/11/26 2,505 2,525 2,495 2,500 15,700
2004/11/25 2,520 2,530 2,500 2,510 15,400
2004/11/24 2,500 2,535 2,490 2,505 25,000
2004/11/22 2,500 2,510 2,470 2,500 20,200
2004/11/19 2,525 2,535 2,500 2,515 23,500
2004/11/18 2,580 2,580 2,530 2,530 13,300
2004/11/17 2,575 2,575 2,545 2,545 30,200
2004/11/16 2,550 2,595 2,550 2,570 45,600
2004/11/15 2,595 2,595 2,530 2,570 62,900
2004/11/12 2,480 2,560 2,480 2,555 29,800
2004/11/11 2,550 2,550 2,460 2,470 42,300
2004/11/10 2,545 2,565 2,530 2,530 20,900
2004/11/09 2,570 2,585 2,540 2,545 15,600
2004/11/08 2,635 2,635 2,580 2,580 10,300
2004/11/05 2,610 2,630 2,570 2,595 27,300
2004/11/04 2,585 2,610 2,550 2,550 54,700
2004/11/02 2,550 2,565 2,535 2,545 22,900
2004/11/01 2,550 2,595 2,530 2,540 49,300
2004/10/29 2,590 2,620 2,565 2,570 33,100
2004/10/28 2,545 2,585 2,540 2,585 22,900
2004/10/27 2,580 2,590 2,545 2,545 48,400
2004/10/26 2,520 2,590 2,520 2,580 58,100
2004/10/25 2,535 2,535 2,515 2,520 31,400
2004/10/22 2,540 2,540 2,510 2,520 65,800
2004/10/21 2,590 2,590 2,525 2,525 29,600
2004/10/20 2,640 2,640 2,530 2,550 44,400
2004/10/19 2,590 2,630 2,585 2,600 29,700
2004/10/18 2,550 2,560 2,525 2,535 22,600
2004/10/15 2,600 2,600 2,570 2,580 24,800
2004/10/14 2,650 2,650 2,585 2,595 62,000
2004/10/13 2,660 2,685 2,625 2,645 45,100
2004/10/12 2,685 2,685 2,655 2,660 22,300
2004/10/08 2,650 2,690 2,650 2,685 55,700
2004/10/07 2,705 2,720 2,670 2,680 66,200
2004/10/06 2,705 2,735 2,690 2,715 60,900
2004/10/05 2,705 2,715 2,695 2,705 76,000
2004/10/04 2,730 2,750 2,720 2,745 23,900
2004/10/01 2,715 2,740 2,690 2,715 41,300
2004/09/30 2,730 2,745 2,720 2,720 21,700
2004/09/29 2,735 2,740 2,720 2,725 11,600
2004/09/28 2,720 2,730 2,715 2,720 17,500
2004/09/27 2,730 2,740 2,720 2,730 32,700
2004/09/24 2,795 2,795 2,740 2,740 30,300
2004/09/22 2,785 2,785 2,735 2,755 27,400
2004/09/21 2,770 2,780 2,740 2,745 15,800
2004/09/17 2,740 2,760 2,730 2,745 22,100
2004/09/16 2,765 2,775 2,745 2,745 33,700
2004/09/15 2,820 2,820 2,765 2,765 36,400
2004/09/14 2,735 2,810 2,730 2,810 91,100
2004/09/13 2,750 2,750 2,735 2,740 17,400
2004/09/10 2,730 2,755 2,720 2,750 98,000
2004/09/09 2,725 2,735 2,715 2,715 51,000
2004/09/08 2,750 2,750 2,710 2,720 55,000
2004/09/07 2,725 2,750 2,720 2,745 57,500
2004/09/06 2,705 2,730 2,705 2,725 58,700
2004/09/03 2,725 2,730 2,710 2,715 26,800
2004/09/02 2,725 2,755 2,715 2,720 37,900
2004/09/01 2,730 2,770 2,720 2,740 32,600
2004/08/31 2,740 2,750 2,720 2,725 24,100
2004/08/30 2,740 2,765 2,735 2,760 21,900
2004/08/27 2,750 2,760 2,750 2,750 9,900
2004/08/26 2,780 2,780 2,740 2,765 17,400
2004/08/25 2,760 2,765 2,745 2,755 37,200
2004/08/24 2,740 2,750 2,730 2,750 50,000
2004/08/23 2,740 2,755 2,735 2,735 12,600
2004/08/20 2,745 2,750 2,730 2,735 21,800
2004/08/19 2,730 2,750 2,730 2,740 8,800
2004/08/18 2,730 2,750 2,725 2,730 29,200
2004/08/17 2,725 2,740 2,715 2,730 30,700
2004/08/16 2,740 2,745 2,700 2,715 20,800
2004/08/13 2,735 2,735 2,700 2,705 76,600
2004/08/12 2,730 2,760 2,730 2,745 26,800
2004/08/11 2,780 2,780 2,725 2,745 32,200
2004/08/10 2,690 2,770 2,665 2,750 55,300
2004/08/09 2,720 2,730 2,670 2,690 46,700
2004/08/06 2,750 2,755 2,720 2,745 18,100
2004/08/05 2,750 2,800 2,740 2,765 37,400
2004/08/04 2,755 2,770 2,690 2,740 31,000
2004/08/03 2,790 2,790 2,735 2,765 29,600
2004/08/02 2,750 2,790 2,730 2,775 21,700
2004/07/30 2,790 2,830 2,760 2,790 33,100
2004/07/29 2,780 2,800 2,750 2,785 29,100
2004/07/28 2,780 2,795 2,770 2,780 16,100
2004/07/27 2,800 2,810 2,725 2,740 32,600
2004/07/26 2,810 2,810 2,775 2,795 18,700
2004/07/23 2,820 2,840 2,800 2,810 113,700
2004/07/22 2,810 2,825 2,795 2,810 42,700
2004/07/21 2,800 2,825 2,800 2,820 34,400
2004/07/20 2,790 2,815 2,765 2,775 33,000
2004/07/16 2,755 2,790 2,755 2,790 16,400
2004/07/15 2,790 2,790 2,760 2,760 32,000
2004/07/14 2,810 2,815 2,765 2,765 24,700
2004/07/13 2,800 2,805 2,775 2,800 39,400
2004/07/12 2,755 2,805 2,750 2,800 26,000
2004/07/09 2,790 2,795 2,715 2,750 59,000
2004/07/08 2,760 2,760 2,715 2,725 44,300
2004/07/07 2,730 2,735 2,695 2,725 36,100
2004/07/06 2,780 2,790 2,740 2,740 26,000
2004/07/05 2,780 2,780 2,735 2,760 27,200
2004/07/02 2,800 2,810 2,790 2,795 38,500
2004/07/01 2,810 2,840 2,810 2,820 66,200
2004/06/30 2,810 2,840 2,800 2,815 26,100
2004/06/29 2,815 2,815 2,795 2,805 33,400
2004/06/28 2,805 2,830 2,805 2,825 62,400
2004/06/25 2,810 2,860 2,800 2,835 107,000
2004/06/24 2,805 2,810 2,780 2,790 25,100
2004/06/23 2,780 2,805 2,780 2,785 48,700
2004/06/22 2,750 2,765 2,730 2,750 22,100
2004/06/21 2,770 2,810 2,750 2,760 31,500
2004/06/18 2,805 2,805 2,740 2,760 55,800
2004/06/17 2,785 2,785 2,755 2,765 38,000
2004/06/16 2,750 2,775 2,735 2,745 54,900
2004/06/15 2,725 2,755 2,710 2,750 47,000
2004/06/14 2,820 2,820 2,755 2,755 75,300
2004/06/11 2,765 2,825 2,765 2,800 97,400
2004/06/10 2,805 2,805 2,765 2,765 46,200
2004/06/09 2,820 2,820 2,780 2,805 85,000
2004/06/08 2,800 2,825 2,775 2,800 96,100
2004/06/07 2,805 2,805 2,780 2,785 83,900
2004/06/04 2,760 2,805 2,760 2,805 48,600
2004/06/03 2,750 2,815 2,750 2,755 50,200
2004/06/02 2,770 2,810 2,770 2,780 33,100
2004/06/01 2,790 2,850 2,775 2,810 98,200
2004/05/31 2,750 2,830 2,730 2,805 157,300
2004/05/28 2,745 2,750 2,730 2,750 50,400
2004/05/27 2,760 2,790 2,710 2,725 36,800
2004/05/26 2,800 2,805 2,760 2,790 59,100
2004/05/25 2,800 2,815 2,775 2,800 118,100
2004/05/24 2,795 2,820 2,780 2,795 87,800
2004/05/21 2,690 2,800 2,690 2,800 112,500
2004/05/20 2,670 2,715 2,640 2,675 96,000
2004/05/19 2,595 2,700 2,530 2,670 93,000
2004/05/18 2,525 2,580 2,495 2,520 63,000
2004/05/17 2,600 2,610 2,505 2,525 42,600
2004/05/14 2,575 2,635 2,575 2,625 92,600
2004/05/13 2,595 2,625 2,525 2,570 76,700
2004/05/12 2,605 2,620 2,520 2,595 123,100
2004/05/11 2,550 2,660 2,490 2,640 100,800
2004/05/10 2,670 2,700 2,590 2,590 119,400
2004/05/07 2,635 2,705 2,630 2,675 77,100
2004/05/06 2,680 2,710 2,600 2,615 93,600
2004/04/30 2,680 2,700 2,660 2,670 69,200
2004/04/28 2,725 2,740 2,715 2,725 42,200
2004/04/27 2,740 2,740 2,700 2,725 96,500
2004/04/26 2,700 2,770 2,690 2,750 112,700
2004/04/23 2,740 2,745 2,650 2,690 136,000
2004/04/22 2,750 2,780 2,735 2,750 102,100
2004/04/21 2,795 2,815 2,785 2,790 87,800
2004/04/20 2,775 2,810 2,770 2,795 76,800
2004/04/19 2,800 2,820 2,730 2,775 115,900
2004/04/16 2,740 2,815 2,740 2,780 103,900
2004/04/15 2,800 2,800 2,685 2,710 96,300
2004/04/14 2,810 2,835 2,800 2,820 30,200
2004/04/13 2,800 2,885 2,800 2,835 75,600
2004/04/12 2,805 2,820 2,795 2,800 52,500
2004/04/09 2,815 2,830 2,800 2,815 43,800
2004/04/08 2,870 2,875 2,835 2,860 54,300
2004/04/07 2,840 2,885 2,805 2,885 113,600
2004/04/06 2,860 2,860 2,800 2,840 65,400
2004/04/05 2,880 2,885 2,840 2,860 59,200
2004/04/02 2,930 2,935 2,880 2,885 129,300
2004/04/01 2,750 3,000 2,745 2,900 309,300
2004/03/31 2,720 2,730 2,690 2,720 52,200
2004/03/30 2,700 2,755 2,680 2,690 91,900
2004/03/29 2,650 2,700 2,650 2,690 54,900
2004/03/26 2,695 2,725 2,635 2,690 63,600
2004/03/25 2,650 2,695 2,640 2,695 109,300
2004/03/24 2,615 2,620 2,560 2,560 56,400
2004/03/23 2,550 2,600 2,550 2,585 33,500
2004/03/22 2,600 2,605 2,550 2,580 29,200
2004/03/19 2,600 2,620 2,575 2,600 60,000
2004/03/18 2,620 2,620 2,585 2,600 73,900
2004/03/17 2,575 2,600 2,570 2,600 48,900
2004/03/16 2,530 2,570 2,520 2,555 20,700
2004/03/15 2,595 2,595 2,550 2,565 40,000
2004/03/12 2,470 2,545 2,470 2,530 81,800
2004/03/11 2,540 2,560 2,510 2,550 28,600
2004/03/10 2,585 2,585 2,555 2,560 34,100
2004/03/09 2,575 2,600 2,555 2,555 56,900
2004/03/08 2,610 2,640 2,600 2,600 53,400
2004/03/05 2,555 2,620 2,555 2,620 104,700
2004/03/04 2,550 2,585 2,535 2,570 74,000
2004/03/03 2,550 2,590 2,535 2,555 278,400
2004/03/02 2,550 2,585 2,520 2,525 137,600
2004/03/01 2,560 2,610 2,550 2,575 94,700
2004/02/27 2,475 2,560 2,465 2,545 157,600
2004/02/26 2,440 2,475 2,435 2,455 42,500
2004/02/25 2,460 2,470 2,445 2,445 75,400
2004/02/24 2,465 2,465 2,440 2,450 85,300
2004/02/23 2,505 2,515 2,470 2,485 43,900
2004/02/20 2,440 2,510 2,420 2,500 51,500
2004/02/19 2,495 2,495 2,445 2,460 21,600
2004/02/18 2,440 2,530 2,440 2,495 67,700
2004/02/17 2,435 2,445 2,380 2,440 58,800
2004/02/16 2,470 2,475 2,410 2,435 75,900
2004/02/13 2,470 2,520 2,450 2,500 161,100
2004/02/12 2,395 2,450 2,395 2,430 71,100
2004/02/10 2,360 2,395 2,360 2,385 42,700
2004/02/09 2,400 2,420 2,350 2,350 64,400
2004/02/06 2,360 2,395 2,360 2,385 69,700
2004/02/05 2,335 2,360 2,320 2,350 27,100
2004/02/04 2,360 2,365 2,335 2,340 42,000
2004/02/03 2,380 2,380 2,325 2,360 52,800
2004/02/02 2,300 2,375 2,300 2,350 67,000
2004/01/30 2,290 2,325 2,275 2,290 61,000
2004/01/29 2,265 2,290 2,265 2,275 66,200
2004/01/28 2,270 2,310 2,265 2,280 32,100
2004/01/27 2,295 2,310 2,285 2,285 40,500
2004/01/26 2,295 2,295 2,265 2,285 28,700
2004/01/23 2,290 2,310 2,245 2,295 53,800
2004/01/22 2,300 2,320 2,290 2,290 31,900
2004/01/21 2,300 2,325 2,275 2,295 52,300
2004/01/20 2,310 2,325 2,285 2,310 59,700
2004/01/19 2,295 2,305 2,280 2,300 32,100
2004/01/16 2,270 2,285 2,245 2,280 35,300
2004/01/15 2,305 2,310 2,250 2,255 54,400
2004/01/14 2,315 2,330 2,280 2,290 86,100
2004/01/13 2,355 2,370 2,320 2,340 68,400
2004/01/09 2,325 2,340 2,310 2,325 57,600
2004/01/08 2,325 2,380 2,310 2,310 50,700
2004/01/07 2,415 2,415 2,310 2,365 106,700
2004/01/06 2,410 2,440 2,370 2,375 55,600
2004/01/05 2,370 2,375 2,340 2,370 27,400

このページの先頭へ