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 |
|---|---|---|---|---|---|
| 2008/12/30 | 985 | 1,013 | 985 | 1,012 | 15,900 |
| 2008/12/29 | 997 | 1,008 | 975 | 987 | 38,600 |
| 2008/12/26 | 992 | 993 | 978 | 993 | 21,200 |
| 2008/12/25 | 994 | 1,000 | 964 | 972 | 84,800 |
| 2008/12/24 | 955 | 968 | 934 | 964 | 61,300 |
| 2008/12/22 | 941 | 980 | 941 | 975 | 58,900 |
| 2008/12/19 | 984 | 992 | 918 | 923 | 116,300 |
| 2008/12/18 | 987 | 995 | 976 | 984 | 41,800 |
| 2008/12/17 | 1,023 | 1,030 | 963 | 986 | 75,000 |
| 2008/12/16 | 1,021 | 1,021 | 990 | 1,003 | 63,600 |
| 2008/12/15 | 1,084 | 1,085 | 1,025 | 1,041 | 108,200 |
| 2008/12/12 | 1,050 | 1,076 | 1,002 | 1,024 | 162,200 |
| 2008/12/11 | 1,109 | 1,136 | 1,108 | 1,136 | 48,600 |
| 2008/12/10 | 1,099 | 1,132 | 1,087 | 1,128 | 41,800 |
| 2008/12/09 | 1,111 | 1,124 | 1,091 | 1,112 | 55,900 |
| 2008/12/08 | 1,083 | 1,133 | 1,083 | 1,121 | 64,200 |
| 2008/12/05 | 1,079 | 1,104 | 1,053 | 1,083 | 72,200 |
| 2008/12/04 | 1,060 | 1,070 | 1,043 | 1,069 | 154,900 |
| 2008/12/03 | 1,047 | 1,086 | 1,045 | 1,086 | 125,100 |
| 2008/12/02 | 986 | 1,040 | 963 | 1,036 | 119,900 |
| 2008/12/01 | 1,049 | 1,065 | 1,025 | 1,059 | 51,800 |
| 2008/11/28 | 1,025 | 1,060 | 1,008 | 1,060 | 120,400 |
| 2008/11/27 | 986 | 1,012 | 986 | 1,005 | 80,600 |
| 2008/11/26 | 1,001 | 1,012 | 994 | 1,006 | 147,700 |
| 2008/11/25 | 1,012 | 1,020 | 968 | 1,000 | 144,100 |
| 2008/11/21 | 906 | 981 | 900 | 979 | 166,500 |
| 2008/11/20 | 932 | 943 | 919 | 930 | 133,600 |
| 2008/11/19 | 994 | 994 | 932 | 945 | 229,600 |
| 2008/11/18 | 973 | 1,010 | 970 | 997 | 111,500 |
| 2008/11/17 | 1,008 | 1,008 | 950 | 973 | 187,600 |
| 2008/11/14 | 952 | 1,015 | 950 | 998 | 190,400 |
| 2008/11/13 | 1,081 | 1,106 | 1,072 | 1,082 | 51,000 |
| 2008/11/12 | 1,102 | 1,130 | 1,099 | 1,121 | 40,200 |
| 2008/11/11 | 1,208 | 1,208 | 1,119 | 1,121 | 72,400 |
| 2008/11/10 | 1,170 | 1,210 | 1,147 | 1,210 | 68,800 |
| 2008/11/07 | 1,110 | 1,160 | 1,076 | 1,114 | 62,400 |
| 2008/11/06 | 1,160 | 1,167 | 1,104 | 1,123 | 65,800 |
| 2008/11/05 | 1,097 | 1,224 | 1,097 | 1,212 | 120,500 |
| 2008/11/04 | 999 | 1,048 | 999 | 1,048 | 67,300 |
| 2008/10/31 | 965 | 997 | 961 | 969 | 124,900 |
| 2008/10/30 | 959 | 980 | 939 | 960 | 207,900 |
| 2008/10/29 | 996 | 996 | 910 | 960 | 118,700 |
| 2008/10/28 | 850 | 937 | 840 | 937 | 113,500 |
| 2008/10/27 | 933 | 967 | 853 | 867 | 116,400 |
| 2008/10/24 | 1,045 | 1,045 | 932 | 943 | 103,900 |
| 2008/10/23 | 957 | 1,009 | 930 | 1,009 | 124,300 |
| 2008/10/22 | 1,048 | 1,070 | 964 | 981 | 116,900 |
| 2008/10/21 | 1,060 | 1,084 | 1,047 | 1,077 | 47,700 |
| 2008/10/20 | 1,029 | 1,069 | 1,016 | 1,052 | 119,500 |
| 2008/10/17 | 1,042 | 1,089 | 1,019 | 1,046 | 124,200 |
| 2008/10/16 | 999 | 1,100 | 999 | 1,022 | 89,200 |
| 2008/10/15 | 1,086 | 1,152 | 1,041 | 1,093 | 97,900 |
| 2008/10/14 | 1,070 | 1,072 | 1,055 | 1,068 | 95,000 |
| 2008/10/10 | 971 | 978 | 924 | 972 | 124,400 |
| 2008/10/09 | 976 | 1,041 | 975 | 1,007 | 64,800 |
| 2008/10/08 | 1,066 | 1,098 | 987 | 989 | 138,700 |
| 2008/10/07 | 1,029 | 1,150 | 1,029 | 1,126 | 123,500 |
| 2008/10/06 | 1,207 | 1,220 | 1,131 | 1,169 | 97,300 |
| 2008/10/03 | 1,236 | 1,275 | 1,223 | 1,247 | 80,300 |
| 2008/10/02 | 1,343 | 1,344 | 1,274 | 1,276 | 47,000 |
| 2008/10/01 | 1,388 | 1,392 | 1,338 | 1,342 | 47,300 |
| 2008/09/30 | 1,317 | 1,389 | 1,306 | 1,389 | 55,000 |
| 2008/09/29 | 1,356 | 1,419 | 1,350 | 1,397 | 68,600 |
| 2008/09/26 | 1,381 | 1,416 | 1,358 | 1,369 | 85,300 |
| 2008/09/25 | 1,405 | 1,431 | 1,366 | 1,396 | 136,600 |
| 2008/09/24 | 1,459 | 1,480 | 1,425 | 1,460 | 135,000 |
| 2008/09/22 | 1,394 | 1,440 | 1,392 | 1,440 | 144,400 |
| 2008/09/19 | 1,426 | 1,426 | 1,348 | 1,386 | 249,700 |
| 2008/09/18 | 1,265 | 1,438 | 1,265 | 1,426 | 153,100 |
| 2008/09/17 | 1,435 | 1,448 | 1,324 | 1,344 | 144,400 |
| 2008/09/16 | 1,418 | 1,440 | 1,359 | 1,434 | 216,500 |
| 2008/09/12 | 1,405 | 1,428 | 1,385 | 1,418 | 118,400 |
| 2008/09/11 | 1,395 | 1,406 | 1,362 | 1,366 | 51,000 |
| 2008/09/10 | 1,372 | 1,405 | 1,372 | 1,394 | 48,300 |
| 2008/09/09 | 1,400 | 1,413 | 1,379 | 1,392 | 67,000 |
| 2008/09/08 | 1,367 | 1,425 | 1,367 | 1,394 | 74,500 |
| 2008/09/05 | 1,365 | 1,378 | 1,352 | 1,360 | 73,000 |
| 2008/09/04 | 1,419 | 1,429 | 1,384 | 1,385 | 90,800 |
| 2008/09/03 | 1,410 | 1,424 | 1,405 | 1,414 | 91,100 |
| 2008/09/02 | 1,401 | 1,435 | 1,400 | 1,411 | 146,100 |
| 2008/09/01 | 1,417 | 1,425 | 1,405 | 1,415 | 84,600 |
| 2008/08/29 | 1,442 | 1,478 | 1,442 | 1,457 | 114,900 |
| 2008/08/28 | 1,475 | 1,475 | 1,429 | 1,440 | 67,400 |
| 2008/08/27 | 1,468 | 1,474 | 1,455 | 1,463 | 66,400 |
| 2008/08/26 | 1,464 | 1,481 | 1,459 | 1,464 | 167,100 |
| 2008/08/25 | 1,482 | 1,499 | 1,471 | 1,476 | 129,600 |
| 2008/08/22 | 1,499 | 1,509 | 1,472 | 1,489 | 247,000 |
| 2008/08/21 | 1,487 | 1,577 | 1,478 | 1,520 | 174,500 |
| 2008/08/20 | 1,440 | 1,479 | 1,440 | 1,474 | 124,700 |
| 2008/08/19 | 1,405 | 1,439 | 1,405 | 1,430 | 80,600 |
| 2008/08/18 | 1,400 | 1,445 | 1,400 | 1,439 | 149,900 |
| 2008/08/15 | 1,369 | 1,419 | 1,358 | 1,402 | 216,800 |
| 2008/08/14 | 1,343 | 1,368 | 1,340 | 1,349 | 61,100 |
| 2008/08/13 | 1,331 | 1,357 | 1,323 | 1,351 | 85,000 |
| 2008/08/12 | 1,329 | 1,366 | 1,329 | 1,351 | 89,000 |
| 2008/08/11 | 1,301 | 1,349 | 1,301 | 1,343 | 53,800 |
| 2008/08/08 | 1,275 | 1,316 | 1,275 | 1,299 | 42,100 |
| 2008/08/07 | 1,301 | 1,324 | 1,284 | 1,294 | 53,100 |
| 2008/08/06 | 1,262 | 1,325 | 1,262 | 1,317 | 68,800 |
| 2008/08/05 | 1,236 | 1,276 | 1,230 | 1,253 | 86,600 |
| 2008/08/04 | 1,265 | 1,283 | 1,258 | 1,258 | 61,900 |
| 2008/08/01 | 1,310 | 1,326 | 1,283 | 1,289 | 64,000 |
| 2008/07/31 | 1,334 | 1,338 | 1,311 | 1,321 | 47,500 |
| 2008/07/30 | 1,303 | 1,329 | 1,303 | 1,319 | 71,700 |
| 2008/07/29 | 1,301 | 1,311 | 1,268 | 1,285 | 56,300 |
| 2008/07/28 | 1,316 | 1,333 | 1,316 | 1,321 | 70,300 |
| 2008/07/25 | 1,321 | 1,330 | 1,306 | 1,313 | 94,000 |
| 2008/07/24 | 1,310 | 1,320 | 1,302 | 1,320 | 102,400 |
| 2008/07/23 | 1,298 | 1,315 | 1,294 | 1,301 | 83,300 |
| 2008/07/22 | 1,306 | 1,306 | 1,283 | 1,297 | 69,700 |
| 2008/07/18 | 1,308 | 1,308 | 1,268 | 1,274 | 59,600 |
| 2008/07/17 | 1,286 | 1,318 | 1,285 | 1,289 | 78,100 |
| 2008/07/16 | 1,206 | 1,296 | 1,206 | 1,280 | 211,600 |
| 2008/07/15 | 1,248 | 1,248 | 1,212 | 1,219 | 76,400 |
| 2008/07/14 | 1,230 | 1,258 | 1,225 | 1,228 | 60,300 |
| 2008/07/11 | 1,243 | 1,244 | 1,218 | 1,221 | 96,100 |
| 2008/07/10 | 1,250 | 1,276 | 1,241 | 1,256 | 91,700 |
| 2008/07/09 | 1,255 | 1,295 | 1,252 | 1,262 | 169,200 |
| 2008/07/08 | 1,258 | 1,259 | 1,249 | 1,256 | 106,900 |
| 2008/07/07 | 1,242 | 1,253 | 1,225 | 1,246 | 45,600 |
| 2008/07/04 | 1,248 | 1,248 | 1,220 | 1,235 | 56,500 |
| 2008/07/03 | 1,236 | 1,236 | 1,206 | 1,228 | 93,000 |
| 2008/07/02 | 1,240 | 1,254 | 1,221 | 1,235 | 141,100 |
| 2008/07/01 | 1,197 | 1,242 | 1,197 | 1,220 | 108,000 |
| 2008/06/30 | 1,196 | 1,221 | 1,193 | 1,196 | 67,000 |
| 2008/06/27 | 1,189 | 1,204 | 1,186 | 1,194 | 66,300 |
| 2008/06/26 | 1,221 | 1,246 | 1,221 | 1,227 | 87,100 |
| 2008/06/25 | 1,225 | 1,249 | 1,194 | 1,213 | 123,800 |
| 2008/06/24 | 1,215 | 1,235 | 1,209 | 1,222 | 119,400 |
| 2008/06/23 | 1,211 | 1,217 | 1,200 | 1,210 | 126,400 |
| 2008/06/20 | 1,267 | 1,274 | 1,233 | 1,241 | 204,900 |
| 2008/06/19 | 1,309 | 1,313 | 1,269 | 1,275 | 178,100 |
| 2008/06/18 | 1,281 | 1,298 | 1,279 | 1,296 | 120,600 |
| 2008/06/17 | 1,275 | 1,286 | 1,267 | 1,272 | 72,600 |
| 2008/06/16 | 1,263 | 1,280 | 1,260 | 1,273 | 101,100 |
| 2008/06/13 | 1,251 | 1,261 | 1,249 | 1,256 | 195,600 |
| 2008/06/12 | 1,244 | 1,256 | 1,241 | 1,251 | 145,900 |
| 2008/06/11 | 1,283 | 1,285 | 1,273 | 1,283 | 130,400 |
| 2008/06/10 | 1,326 | 1,334 | 1,295 | 1,300 | 96,100 |
| 2008/06/09 | 1,330 | 1,330 | 1,311 | 1,316 | 111,800 |
| 2008/06/06 | 1,396 | 1,398 | 1,352 | 1,352 | 130,400 |
| 2008/06/05 | 1,384 | 1,399 | 1,373 | 1,396 | 66,100 |
| 2008/06/04 | 1,370 | 1,397 | 1,360 | 1,394 | 124,100 |
| 2008/06/03 | 1,360 | 1,364 | 1,340 | 1,352 | 116,900 |
| 2008/06/02 | 1,325 | 1,367 | 1,320 | 1,354 | 73,800 |
| 2008/05/30 | 1,308 | 1,345 | 1,308 | 1,345 | 96,800 |
| 2008/05/29 | 1,316 | 1,333 | 1,303 | 1,318 | 89,400 |
| 2008/05/28 | 1,342 | 1,347 | 1,313 | 1,314 | 91,000 |
| 2008/05/27 | 1,334 | 1,344 | 1,325 | 1,341 | 74,400 |
| 2008/05/26 | 1,382 | 1,382 | 1,325 | 1,333 | 110,200 |
| 2008/05/23 | 1,392 | 1,410 | 1,381 | 1,381 | 170,700 |
| 2008/05/22 | 1,333 | 1,354 | 1,310 | 1,352 | 120,800 |
| 2008/05/21 | 1,360 | 1,361 | 1,321 | 1,333 | 156,900 |
| 2008/05/20 | 1,370 | 1,398 | 1,353 | 1,367 | 165,600 |
| 2008/05/19 | 1,363 | 1,368 | 1,351 | 1,364 | 265,600 |
| 2008/05/16 | 1,371 | 1,383 | 1,351 | 1,362 | 233,000 |
| 2008/05/15 | 1,424 | 1,440 | 1,424 | 1,431 | 61,000 |
| 2008/05/14 | 1,400 | 1,416 | 1,391 | 1,412 | 77,500 |
| 2008/05/13 | 1,398 | 1,427 | 1,381 | 1,418 | 104,400 |
| 2008/05/12 | 1,358 | 1,367 | 1,348 | 1,358 | 58,400 |
| 2008/05/09 | 1,385 | 1,385 | 1,362 | 1,363 | 66,200 |
| 2008/05/08 | 1,424 | 1,425 | 1,384 | 1,384 | 163,600 |
| 2008/05/07 | 1,430 | 1,439 | 1,419 | 1,425 | 90,600 |
| 2008/05/02 | 1,414 | 1,434 | 1,408 | 1,433 | 111,700 |
| 2008/05/01 | 1,409 | 1,410 | 1,387 | 1,394 | 68,400 |
| 2008/04/30 | 1,392 | 1,409 | 1,381 | 1,400 | 135,300 |
| 2008/04/28 | 1,387 | 1,400 | 1,380 | 1,391 | 63,800 |
| 2008/04/25 | 1,365 | 1,378 | 1,360 | 1,377 | 104,900 |
| 2008/04/24 | 1,345 | 1,349 | 1,323 | 1,345 | 56,400 |
| 2008/04/23 | 1,353 | 1,356 | 1,337 | 1,344 | 47,100 |
| 2008/04/22 | 1,364 | 1,365 | 1,338 | 1,353 | 71,100 |
| 2008/04/21 | 1,364 | 1,369 | 1,347 | 1,365 | 93,900 |
| 2008/04/18 | 1,317 | 1,350 | 1,317 | 1,350 | 83,000 |
| 2008/04/17 | 1,314 | 1,333 | 1,303 | 1,329 | 117,400 |
| 2008/04/16 | 1,287 | 1,305 | 1,287 | 1,297 | 67,300 |
| 2008/04/15 | 1,274 | 1,290 | 1,259 | 1,274 | 109,800 |
| 2008/04/14 | 1,267 | 1,273 | 1,242 | 1,273 | 91,800 |
| 2008/04/11 | 1,250 | 1,272 | 1,245 | 1,271 | 99,000 |
| 2008/04/10 | 1,239 | 1,288 | 1,220 | 1,249 | 84,100 |
| 2008/04/09 | 1,300 | 1,313 | 1,255 | 1,259 | 127,500 |
| 2008/04/08 | 1,326 | 1,328 | 1,293 | 1,293 | 99,500 |
| 2008/04/07 | 1,315 | 1,320 | 1,300 | 1,318 | 62,800 |
| 2008/04/04 | 1,300 | 1,305 | 1,284 | 1,300 | 68,500 |
| 2008/04/03 | 1,283 | 1,306 | 1,283 | 1,306 | 82,900 |
| 2008/04/02 | 1,305 | 1,305 | 1,289 | 1,300 | 164,600 |
| 2008/04/01 | 1,282 | 1,290 | 1,249 | 1,285 | 131,300 |
| 2008/03/31 | 1,238 | 1,273 | 1,238 | 1,271 | 175,200 |
| 2008/03/28 | 1,221 | 1,246 | 1,214 | 1,238 | 173,300 |
| 2008/03/27 | 1,201 | 1,225 | 1,201 | 1,221 | 153,100 |
| 2008/03/26 | 1,213 | 1,224 | 1,203 | 1,221 | 193,000 |
| 2008/03/25 | 1,249 | 1,264 | 1,237 | 1,250 | 289,500 |
| 2008/03/24 | 1,284 | 1,284 | 1,245 | 1,248 | 185,700 |
| 2008/03/21 | 1,223 | 1,282 | 1,217 | 1,280 | 227,400 |
| 2008/03/19 | 1,230 | 1,237 | 1,196 | 1,222 | 314,000 |
| 2008/03/18 | 1,211 | 1,220 | 1,190 | 1,210 | 369,800 |
| 2008/03/17 | 1,228 | 1,231 | 1,181 | 1,191 | 226,400 |
| 2008/03/14 | 1,229 | 1,235 | 1,205 | 1,220 | 219,800 |
| 2008/03/13 | 1,241 | 1,241 | 1,199 | 1,209 | 227,600 |
| 2008/03/12 | 1,250 | 1,258 | 1,230 | 1,240 | 268,100 |
| 2008/03/11 | 1,115 | 1,175 | 1,103 | 1,171 | 333,100 |
| 2008/03/10 | 1,207 | 1,216 | 1,167 | 1,175 | 238,500 |
| 2008/03/07 | 1,247 | 1,248 | 1,220 | 1,227 | 304,000 |
| 2008/03/06 | 1,216 | 1,267 | 1,216 | 1,257 | 197,400 |
| 2008/03/05 | 1,218 | 1,232 | 1,212 | 1,212 | 183,100 |
| 2008/03/04 | 1,251 | 1,251 | 1,210 | 1,228 | 242,000 |
| 2008/03/03 | 1,230 | 1,239 | 1,208 | 1,220 | 343,500 |
| 2008/02/29 | 1,290 | 1,293 | 1,237 | 1,240 | 488,100 |
| 2008/02/28 | 1,345 | 1,346 | 1,303 | 1,310 | 373,800 |
| 2008/02/27 | 1,356 | 1,360 | 1,342 | 1,346 | 340,300 |
| 2008/02/26 | 1,366 | 1,370 | 1,352 | 1,352 | 235,700 |
| 2008/02/25 | 1,362 | 1,369 | 1,355 | 1,364 | 368,100 |
| 2008/02/22 | 1,361 | 1,380 | 1,350 | 1,379 | 205,700 |
| 2008/02/21 | 1,390 | 1,391 | 1,359 | 1,380 | 229,100 |
| 2008/02/20 | 1,422 | 1,422 | 1,366 | 1,370 | 405,500 |
| 2008/02/19 | 1,449 | 1,449 | 1,402 | 1,422 | 418,200 |
| 2008/02/18 | 1,482 | 1,483 | 1,424 | 1,438 | 658,100 |
| 2008/02/15 | 1,610 | 1,638 | 1,592 | 1,632 | 105,300 |
| 2008/02/14 | 1,544 | 1,610 | 1,544 | 1,605 | 149,100 |
| 2008/02/13 | 1,539 | 1,572 | 1,521 | 1,528 | 92,600 |
| 2008/02/12 | 1,520 | 1,556 | 1,510 | 1,519 | 93,300 |
| 2008/02/08 | 1,544 | 1,585 | 1,527 | 1,530 | 126,500 |
| 2008/02/07 | 1,505 | 1,540 | 1,478 | 1,528 | 214,400 |
| 2008/02/06 | 1,542 | 1,549 | 1,502 | 1,505 | 165,100 |
| 2008/02/05 | 1,585 | 1,590 | 1,556 | 1,580 | 127,400 |
| 2008/02/04 | 1,581 | 1,603 | 1,571 | 1,579 | 172,900 |
| 2008/02/01 | 1,600 | 1,611 | 1,573 | 1,580 | 144,900 |
| 2008/01/31 | 1,560 | 1,619 | 1,546 | 1,611 | 188,200 |
| 2008/01/30 | 1,600 | 1,605 | 1,536 | 1,560 | 197,700 |
| 2008/01/29 | 1,562 | 1,591 | 1,542 | 1,588 | 179,000 |
| 2008/01/28 | 1,603 | 1,617 | 1,533 | 1,533 | 146,800 |
| 2008/01/25 | 1,559 | 1,605 | 1,539 | 1,599 | 238,500 |
| 2008/01/24 | 1,440 | 1,549 | 1,440 | 1,529 | 249,000 |
| 2008/01/23 | 1,450 | 1,470 | 1,420 | 1,433 | 187,900 |
| 2008/01/22 | 1,470 | 1,500 | 1,421 | 1,424 | 165,400 |
| 2008/01/21 | 1,485 | 1,541 | 1,465 | 1,485 | 316,700 |
| 2008/01/18 | 1,427 | 1,503 | 1,420 | 1,498 | 156,300 |
| 2008/01/17 | 1,431 | 1,480 | 1,420 | 1,478 | 169,300 |
| 2008/01/16 | 1,476 | 1,488 | 1,416 | 1,448 | 246,300 |
| 2008/01/15 | 1,532 | 1,549 | 1,454 | 1,460 | 228,200 |
| 2008/01/11 | 1,560 | 1,561 | 1,500 | 1,511 | 235,300 |
| 2008/01/10 | 1,539 | 1,560 | 1,529 | 1,539 | 242,400 |
| 2008/01/09 | 1,521 | 1,539 | 1,491 | 1,539 | 205,200 |
| 2008/01/08 | 1,571 | 1,589 | 1,520 | 1,536 | 234,000 |
| 2008/01/07 | 1,591 | 1,605 | 1,560 | 1,571 | 219,400 |
| 2008/01/04 | 1,695 | 1,695 | 1,579 | 1,590 | 115,700 |