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
2006/12/29 2,115 2,125 2,105 2,115 20,000
2006/12/28 2,100 2,125 2,100 2,120 41,500
2006/12/27 2,090 2,130 2,085 2,105 40,100
2006/12/26 2,080 2,085 2,055 2,085 73,000
2006/12/25 2,125 2,130 2,080 2,080 67,100
2006/12/22 2,110 2,115 2,090 2,110 48,000
2006/12/21 2,115 2,125 2,085 2,120 72,900
2006/12/20 2,120 2,150 2,120 2,135 68,300
2006/12/19 2,175 2,175 2,120 2,125 77,000
2006/12/18 2,170 2,185 2,150 2,175 96,300
2006/12/15 2,135 2,170 2,135 2,155 138,700
2006/12/14 2,070 2,110 2,060 2,110 131,300
2006/12/13 2,050 2,070 2,045 2,070 134,400
2006/12/12 2,020 2,055 2,015 2,045 108,500
2006/12/11 1,990 2,015 1,974 2,015 140,800
2006/12/08 2,000 2,010 1,986 1,989 136,800
2006/12/07 2,005 2,040 2,000 2,010 93,400
2006/12/06 1,957 1,985 1,948 1,984 119,400
2006/12/05 1,931 1,963 1,930 1,943 120,200
2006/12/04 1,920 1,928 1,913 1,927 86,700
2006/12/01 1,928 1,938 1,909 1,916 101,700
2006/11/30 1,930 1,930 1,911 1,928 160,800
2006/11/29 1,925 1,929 1,899 1,929 103,400
2006/11/28 1,935 1,940 1,910 1,923 94,100
2006/11/27 1,920 1,937 1,918 1,935 95,600
2006/11/24 1,953 1,953 1,886 1,910 81,300
2006/11/22 1,881 1,924 1,850 1,923 78,800
2006/11/21 1,960 1,969 1,872 1,881 145,600
2006/11/20 2,000 2,000 1,945 1,949 131,900
2006/11/17 2,055 2,070 2,020 2,025 56,000
2006/11/16 2,065 2,085 2,050 2,050 41,700
2006/11/15 2,095 2,095 2,045 2,060 48,900
2006/11/14 2,015 2,065 2,015 2,045 44,400
2006/11/13 2,070 2,075 1,998 2,015 124,000
2006/11/10 2,060 2,100 2,050 2,070 71,000
2006/11/09 2,115 2,120 2,050 2,060 153,000
2006/11/08 2,130 2,135 2,115 2,115 84,500
2006/11/07 2,170 2,170 2,130 2,135 166,700
2006/11/06 2,190 2,190 2,150 2,165 116,400
2006/11/02 2,200 2,200 2,155 2,190 113,200
2006/11/01 2,230 2,230 2,160 2,205 109,100
2006/10/31 2,235 2,240 2,210 2,220 136,000
2006/10/30 2,280 2,285 2,230 2,235 132,200
2006/10/27 2,260 2,325 2,255 2,285 150,200
2006/10/26 2,395 2,425 2,390 2,420 47,800
2006/10/25 2,460 2,460 2,395 2,410 66,900
2006/10/24 2,455 2,460 2,445 2,455 77,700
2006/10/23 2,445 2,455 2,435 2,450 65,900
2006/10/20 2,410 2,445 2,405 2,440 64,600
2006/10/19 2,380 2,420 2,370 2,410 96,600
2006/10/18 2,345 2,370 2,325 2,365 74,100
2006/10/17 2,345 2,345 2,315 2,345 66,400
2006/10/16 2,330 2,340 2,305 2,325 72,200
2006/10/13 2,245 2,250 2,230 2,250 50,300
2006/10/12 2,240 2,245 2,215 2,230 60,200
2006/10/11 2,300 2,305 2,205 2,220 181,100
2006/10/10 2,325 2,340 2,305 2,310 64,000
2006/10/06 2,340 2,345 2,325 2,345 38,600
2006/10/05 2,340 2,355 2,330 2,335 50,600
2006/10/04 2,350 2,370 2,335 2,335 44,300
2006/10/03 2,360 2,360 2,325 2,345 77,100
2006/10/02 2,365 2,370 2,340 2,370 58,200
2006/09/29 2,360 2,390 2,360 2,375 51,000
2006/09/28 2,380 2,380 2,355 2,375 45,400
2006/09/27 2,360 2,385 2,350 2,385 51,900
2006/09/26 2,360 2,370 2,325 2,345 77,600
2006/09/25 2,425 2,425 2,365 2,385 88,200
2006/09/22 2,405 2,405 2,375 2,385 81,200
2006/09/21 2,410 2,420 2,400 2,410 79,500
2006/09/20 2,410 2,410 2,400 2,405 79,900
2006/09/19 2,430 2,430 2,400 2,405 27,100
2006/09/15 2,400 2,410 2,380 2,390 67,700
2006/09/14 2,425 2,425 2,400 2,405 24,800
2006/09/13 2,430 2,450 2,385 2,385 87,200
2006/09/12 2,465 2,505 2,420 2,420 151,500
2006/09/11 2,435 2,465 2,405 2,465 163,100
2006/09/08 2,465 2,470 2,435 2,435 176,200
2006/09/07 2,500 2,500 2,475 2,485 54,200
2006/09/06 2,500 2,515 2,500 2,505 62,400
2006/09/05 2,515 2,515 2,485 2,490 66,900
2006/09/04 2,510 2,525 2,490 2,500 37,000
2006/09/01 2,525 2,525 2,475 2,480 45,900
2006/08/31 2,465 2,510 2,465 2,495 84,100
2006/08/30 2,485 2,490 2,455 2,460 82,600
2006/08/29 2,495 2,495 2,470 2,475 25,600
2006/08/28 2,485 2,500 2,470 2,475 41,800
2006/08/25 2,530 2,530 2,500 2,500 44,400
2006/08/24 2,540 2,550 2,525 2,530 70,500
2006/08/23 2,545 2,560 2,535 2,535 34,000
2006/08/22 2,570 2,575 2,540 2,560 33,400
2006/08/21 2,610 2,620 2,530 2,555 59,400
2006/08/18 2,595 2,630 2,590 2,610 126,600
2006/08/17 2,580 2,605 2,580 2,585 69,400
2006/08/16 2,590 2,590 2,530 2,570 46,300
2006/08/15 2,570 2,595 2,550 2,590 104,300
2006/08/14 2,530 2,565 2,515 2,560 86,700
2006/08/11 2,505 2,510 2,480 2,490 26,700
2006/08/10 2,515 2,525 2,480 2,510 47,600
2006/08/09 2,540 2,545 2,485 2,510 70,100
2006/08/08 2,515 2,525 2,500 2,525 63,600
2006/08/07 2,490 2,510 2,480 2,480 77,700
2006/08/04 2,500 2,500 2,480 2,485 14,200
2006/08/03 2,505 2,510 2,490 2,500 32,400
2006/08/02 2,490 2,505 2,475 2,505 36,300
2006/08/01 2,525 2,550 2,520 2,520 56,900
2006/07/31 2,520 2,535 2,515 2,515 34,000
2006/07/28 2,475 2,515 2,460 2,505 47,900
2006/07/27 2,460 2,475 2,445 2,460 34,900
2006/07/26 2,490 2,505 2,450 2,450 40,100
2006/07/25 2,550 2,560 2,465 2,480 98,700
2006/07/24 2,465 2,480 2,445 2,470 33,500
2006/07/21 2,505 2,505 2,460 2,465 60,700
2006/07/20 2,540 2,545 2,495 2,545 28,800
2006/07/19 2,505 2,505 2,460 2,470 51,100
2006/07/18 2,490 2,515 2,460 2,505 70,500
2006/07/14 2,505 2,530 2,465 2,480 44,500
2006/07/13 2,530 2,560 2,520 2,535 48,000
2006/07/12 2,585 2,595 2,555 2,565 57,100
2006/07/11 2,620 2,620 2,595 2,610 32,300
2006/07/10 2,585 2,620 2,575 2,620 37,800
2006/07/07 2,615 2,620 2,605 2,610 13,000
2006/07/06 2,625 2,625 2,590 2,605 23,600
2006/07/05 2,650 2,650 2,620 2,630 12,100
2006/07/04 2,645 2,660 2,640 2,655 46,500
2006/07/03 2,650 2,675 2,635 2,640 49,000
2006/06/30 2,610 2,655 2,600 2,645 99,600
2006/06/29 2,550 2,625 2,540 2,610 98,700
2006/06/28 2,570 2,610 2,565 2,580 54,600
2006/06/27 2,570 2,610 2,560 2,605 47,100
2006/06/26 2,530 2,585 2,510 2,565 25,700
2006/06/23 2,580 2,585 2,555 2,570 54,900
2006/06/22 2,505 2,555 2,500 2,555 55,500
2006/06/21 2,485 2,510 2,460 2,465 69,600
2006/06/20 2,515 2,540 2,485 2,520 75,500
2006/06/19 2,600 2,605 2,525 2,550 90,400
2006/06/16 2,630 2,630 2,580 2,600 89,400
2006/06/15 2,620 2,620 2,585 2,595 46,700
2006/06/14 2,520 2,590 2,520 2,570 112,600
2006/06/13 2,530 2,565 2,505 2,515 82,200
2006/06/12 2,520 2,575 2,490 2,555 75,400
2006/06/09 2,460 2,485 2,425 2,475 115,800
2006/06/08 2,525 2,555 2,470 2,480 123,400
2006/06/07 2,570 2,580 2,520 2,520 92,600
2006/06/06 2,580 2,595 2,565 2,565 55,800
2006/06/05 2,595 2,615 2,550 2,585 90,200
2006/06/02 2,560 2,580 2,500 2,580 74,200
2006/06/01 2,555 2,570 2,515 2,520 71,600
2006/05/31 2,550 2,560 2,515 2,520 96,500
2006/05/30 2,635 2,635 2,555 2,560 84,500
2006/05/29 2,615 2,665 2,570 2,630 123,100
2006/05/26 2,615 2,625 2,590 2,610 83,300
2006/05/25 2,675 2,675 2,600 2,615 98,400
2006/05/24 2,675 2,675 2,615 2,655 81,300
2006/05/23 2,650 2,675 2,630 2,650 114,400
2006/05/22 2,675 2,725 2,645 2,670 137,100
2006/05/19 2,590 2,630 2,575 2,600 121,400
2006/05/18 2,570 2,625 2,570 2,590 122,200
2006/05/17 2,610 2,620 2,570 2,600 83,000
2006/05/16 2,650 2,670 2,550 2,570 201,200
2006/05/15 2,670 2,700 2,630 2,690 110,500
2006/05/12 2,680 2,725 2,615 2,715 398,700
2006/05/11 2,865 2,870 2,710 2,740 145,600
2006/05/10 2,845 2,880 2,845 2,860 144,700
2006/05/09 2,760 2,880 2,755 2,845 239,000
2006/05/08 2,720 2,755 2,685 2,730 96,200
2006/05/02 2,715 2,755 2,675 2,680 86,200
2006/05/01 2,730 2,740 2,695 2,705 63,500
2006/04/28 2,775 2,790 2,735 2,765 84,900
2006/04/27 2,805 2,805 2,770 2,790 49,800
2006/04/26 2,745 2,810 2,745 2,795 99,200
2006/04/25 2,720 2,775 2,705 2,740 106,500
2006/04/24 2,710 2,735 2,660 2,705 59,600
2006/04/21 2,810 2,815 2,775 2,780 56,700
2006/04/20 2,820 2,835 2,800 2,805 40,900
2006/04/19 2,825 2,845 2,810 2,810 39,500
2006/04/18 2,815 2,835 2,805 2,825 45,800
2006/04/17 2,840 2,855 2,810 2,810 19,700
2006/04/14 2,870 2,875 2,815 2,830 28,900
2006/04/13 2,835 2,885 2,805 2,830 38,300
2006/04/12 2,900 2,905 2,840 2,850 69,300
2006/04/11 2,940 2,945 2,900 2,925 25,700
2006/04/10 2,940 2,985 2,935 2,980 69,100
2006/04/07 2,950 2,950 2,855 2,920 79,900
2006/04/06 2,990 2,990 2,930 2,955 41,500
2006/04/05 2,930 3,000 2,930 2,940 152,100
2006/04/04 2,865 2,940 2,865 2,920 104,400
2006/04/03 2,825 2,875 2,815 2,865 42,400
2006/03/31 2,830 2,850 2,800 2,820 55,300
2006/03/30 2,795 2,840 2,795 2,815 32,500
2006/03/29 2,790 2,825 2,760 2,820 70,000
2006/03/28 2,785 2,820 2,750 2,810 40,900
2006/03/27 2,810 2,820 2,755 2,820 101,900
2006/03/24 2,805 2,805 2,755 2,780 53,100
2006/03/23 2,815 2,825 2,800 2,805 45,300
2006/03/22 2,805 2,820 2,790 2,820 59,200
2006/03/20 2,720 2,845 2,720 2,805 136,300
2006/03/17 2,705 2,730 2,665 2,715 53,600
2006/03/16 2,750 2,755 2,690 2,705 84,200
2006/03/15 2,780 2,780 2,710 2,745 76,200
2006/03/14 2,780 2,780 2,760 2,775 61,300
2006/03/13 2,780 2,780 2,745 2,760 55,000
2006/03/10 2,780 2,780 2,730 2,745 101,100
2006/03/09 2,665 2,745 2,645 2,745 181,300
2006/03/08 2,640 2,670 2,635 2,645 74,400
2006/03/07 2,675 2,680 2,630 2,640 85,400
2006/03/06 2,630 2,660 2,605 2,640 74,400
2006/03/03 2,620 2,630 2,580 2,600 81,100
2006/03/02 2,615 2,635 2,580 2,605 130,400
2006/03/01 2,670 2,690 2,595 2,605 153,100
2006/02/28 2,680 2,705 2,655 2,670 103,200
2006/02/27 2,575 2,675 2,575 2,625 200,100
2006/02/24 2,700 2,725 2,575 2,575 278,800
2006/02/23 2,595 2,630 2,590 2,610 107,500
2006/02/22 2,650 2,685 2,590 2,590 173,200
2006/02/21 2,600 2,635 2,560 2,635 69,700
2006/02/20 2,625 2,685 2,615 2,620 94,100
2006/02/17 2,685 2,710 2,595 2,620 160,200
2006/02/16 2,730 2,790 2,670 2,725 50,000
2006/02/15 2,795 2,890 2,765 2,810 101,500
2006/02/14 2,765 2,805 2,700 2,715 163,800
2006/02/13 2,890 2,905 2,510 2,805 366,800
2006/02/10 2,940 2,955 2,860 2,890 94,200
2006/02/09 2,895 2,930 2,890 2,895 41,800
2006/02/08 2,935 2,970 2,875 2,890 150,400
2006/02/07 2,980 2,990 2,930 2,970 185,900
2006/02/06 3,000 3,060 2,930 3,030 139,700
2006/02/03 2,905 3,030 2,885 3,020 187,100
2006/02/02 2,985 2,995 2,905 2,925 198,300
2006/02/01 3,050 3,090 3,000 3,010 91,300
2006/01/31 3,070 3,250 3,050 3,130 151,700
2006/01/30 3,070 3,130 3,070 3,080 72,400
2006/01/27 3,140 3,180 3,110 3,120 64,000
2006/01/26 3,170 3,170 3,110 3,130 33,600
2006/01/25 3,100 3,180 3,050 3,150 52,100
2006/01/24 2,970 3,050 2,970 3,050 47,900
2006/01/23 3,110 3,110 2,995 3,020 99,900
2006/01/20 3,200 3,200 3,110 3,110 77,700
2006/01/19 2,915 3,130 2,915 3,100 65,800
2006/01/18 3,000 3,050 2,950 2,995 72,600
2006/01/17 3,110 3,210 3,050 3,050 55,200
2006/01/16 3,150 3,280 3,140 3,210 65,600
2006/01/13 3,200 3,250 3,200 3,220 39,700
2006/01/12 3,240 3,330 3,220 3,250 128,000
2006/01/11 3,110 3,190 3,100 3,170 77,200
2006/01/10 3,200 3,280 3,190 3,210 90,100
2006/01/06 3,090 3,190 3,070 3,160 83,000
2006/01/05 2,990 3,130 2,985 3,110 217,100
2006/01/04 2,905 2,970 2,905 2,945 51,200

このページの先頭へ