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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,080 | 1,083 | 1,058 | 1,076 | 38,400 |
| 2010/12/29 | 1,074 | 1,081 | 1,070 | 1,080 | 25,500 |
| 2010/12/28 | 1,068 | 1,077 | 1,065 | 1,069 | 29,800 |
| 2010/12/27 | 1,061 | 1,072 | 1,058 | 1,064 | 75,700 |
| 2010/12/24 | 1,074 | 1,085 | 1,062 | 1,079 | 124,300 |
| 2010/12/22 | 1,090 | 1,094 | 1,062 | 1,073 | 136,900 |
| 2010/12/21 | 1,087 | 1,104 | 1,083 | 1,093 | 65,200 |
| 2010/12/20 | 1,121 | 1,121 | 1,092 | 1,098 | 75,900 |
| 2010/12/17 | 1,115 | 1,141 | 1,115 | 1,121 | 109,500 |
| 2010/12/16 | 1,127 | 1,133 | 1,110 | 1,129 | 69,800 |
| 2010/12/15 | 1,125 | 1,125 | 1,108 | 1,122 | 52,900 |
| 2010/12/14 | 1,121 | 1,126 | 1,103 | 1,121 | 58,400 |
| 2010/12/13 | 1,095 | 1,121 | 1,088 | 1,117 | 158,200 |
| 2010/12/10 | 1,090 | 1,099 | 1,082 | 1,089 | 122,000 |
| 2010/12/09 | 1,073 | 1,088 | 1,068 | 1,082 | 78,500 |
| 2010/12/08 | 1,045 | 1,076 | 1,043 | 1,072 | 127,400 |
| 2010/12/07 | 1,036 | 1,054 | 1,030 | 1,041 | 73,100 |
| 2010/12/06 | 1,026 | 1,039 | 1,017 | 1,032 | 45,700 |
| 2010/12/03 | 1,028 | 1,032 | 1,015 | 1,026 | 58,200 |
| 2010/12/02 | 1,001 | 1,032 | 1,001 | 1,026 | 70,600 |
| 2010/12/01 | 1,004 | 1,013 | 1,003 | 1,013 | 64,200 |
| 2010/11/30 | 1,002 | 1,012 | 1,002 | 1,004 | 68,900 |
| 2010/11/29 | 1,000 | 1,012 | 1,000 | 1,003 | 31,400 |
| 2010/11/26 | 1,000 | 1,008 | 1,000 | 1,001 | 67,200 |
| 2010/11/25 | 1,000 | 1,009 | 994 | 1,003 | 103,800 |
| 2010/11/24 | 968 | 997 | 968 | 987 | 142,600 |
| 2010/11/22 | 966 | 978 | 962 | 973 | 73,300 |
| 2010/11/19 | 962 | 967 | 955 | 960 | 98,900 |
| 2010/11/18 | 950 | 960 | 943 | 955 | 74,900 |
| 2010/11/17 | 950 | 956 | 945 | 951 | 41,900 |
| 2010/11/16 | 969 | 969 | 953 | 955 | 45,600 |
| 2010/11/15 | 957 | 966 | 956 | 961 | 36,200 |
| 2010/11/12 | 945 | 961 | 941 | 950 | 111,800 |
| 2010/11/11 | 945 | 947 | 937 | 941 | 66,100 |
| 2010/11/10 | 941 | 950 | 940 | 944 | 54,000 |
| 2010/11/09 | 943 | 948 | 937 | 941 | 81,700 |
| 2010/11/08 | 949 | 953 | 938 | 947 | 73,500 |
| 2010/11/05 | 941 | 949 | 935 | 947 | 52,700 |
| 2010/11/04 | 930 | 936 | 912 | 918 | 66,000 |
| 2010/11/02 | 914 | 933 | 906 | 927 | 72,300 |
| 2010/11/01 | 923 | 927 | 908 | 917 | 46,100 |
| 2010/10/29 | 922 | 929 | 913 | 922 | 73,700 |
| 2010/10/28 | 940 | 945 | 926 | 936 | 142,100 |
| 2010/10/27 | 938 | 944 | 923 | 935 | 105,400 |
| 2010/10/26 | 932 | 942 | 930 | 930 | 63,600 |
| 2010/10/25 | 966 | 967 | 938 | 947 | 103,000 |
| 2010/10/22 | 942 | 963 | 942 | 957 | 88,900 |
| 2010/10/21 | 954 | 957 | 940 | 942 | 102,800 |
| 2010/10/20 | 953 | 953 | 933 | 949 | 73,300 |
| 2010/10/19 | 976 | 976 | 958 | 962 | 56,300 |
| 2010/10/18 | 951 | 969 | 945 | 953 | 51,900 |
| 2010/10/15 | 975 | 975 | 948 | 949 | 50,400 |
| 2010/10/14 | 945 | 985 | 944 | 969 | 86,000 |
| 2010/10/13 | 942 | 946 | 931 | 935 | 61,200 |
| 2010/10/12 | 968 | 969 | 941 | 941 | 79,700 |
| 2010/10/08 | 975 | 981 | 963 | 963 | 123,400 |
| 2010/10/07 | 1,001 | 1,015 | 974 | 980 | 129,900 |
| 2010/10/06 | 1,003 | 1,014 | 998 | 1,002 | 63,100 |
| 2010/10/05 | 994 | 1,007 | 991 | 1,001 | 64,500 |
| 2010/10/04 | 1,017 | 1,020 | 996 | 1,000 | 55,400 |
| 2010/10/01 | 1,035 | 1,035 | 1,014 | 1,017 | 40,900 |
| 2010/09/30 | 1,027 | 1,050 | 1,024 | 1,032 | 53,200 |
| 2010/09/29 | 1,049 | 1,051 | 1,019 | 1,034 | 110,500 |
| 2010/09/28 | 1,051 | 1,058 | 1,044 | 1,055 | 58,400 |
| 2010/09/27 | 1,065 | 1,074 | 1,053 | 1,074 | 146,300 |
| 2010/09/24 | 1,073 | 1,079 | 1,064 | 1,064 | 70,500 |
| 2010/09/22 | 1,078 | 1,084 | 1,071 | 1,075 | 36,900 |
| 2010/09/21 | 1,079 | 1,086 | 1,076 | 1,076 | 31,800 |
| 2010/09/17 | 1,087 | 1,087 | 1,063 | 1,081 | 57,400 |
| 2010/09/16 | 1,081 | 1,081 | 1,057 | 1,067 | 43,200 |
| 2010/09/15 | 1,047 | 1,080 | 1,047 | 1,071 | 48,300 |
| 2010/09/14 | 1,047 | 1,059 | 1,047 | 1,057 | 33,600 |
| 2010/09/13 | 1,061 | 1,062 | 1,046 | 1,052 | 27,300 |
| 2010/09/10 | 1,059 | 1,074 | 1,055 | 1,060 | 55,200 |
| 2010/09/09 | 1,051 | 1,065 | 1,049 | 1,061 | 19,500 |
| 2010/09/08 | 1,047 | 1,055 | 1,034 | 1,049 | 32,300 |
| 2010/09/07 | 1,042 | 1,075 | 1,042 | 1,064 | 38,800 |
| 2010/09/06 | 1,031 | 1,054 | 1,031 | 1,050 | 26,300 |
| 2010/09/03 | 1,022 | 1,033 | 1,022 | 1,028 | 23,300 |
| 2010/09/02 | 1,019 | 1,030 | 1,011 | 1,029 | 51,700 |
| 2010/09/01 | 1,008 | 1,019 | 999 | 1,010 | 113,000 |
| 2010/08/31 | 1,031 | 1,037 | 1,010 | 1,014 | 56,100 |
| 2010/08/30 | 1,055 | 1,066 | 1,046 | 1,051 | 50,300 |
| 2010/08/27 | 1,011 | 1,040 | 1,011 | 1,036 | 77,800 |
| 2010/08/26 | 1,038 | 1,038 | 1,006 | 1,011 | 83,400 |
| 2010/08/25 | 1,030 | 1,050 | 1,020 | 1,035 | 119,200 |
| 2010/08/24 | 1,031 | 1,055 | 1,030 | 1,044 | 79,700 |
| 2010/08/23 | 1,051 | 1,051 | 1,030 | 1,039 | 72,600 |
| 2010/08/20 | 1,060 | 1,069 | 1,052 | 1,054 | 39,800 |
| 2010/08/19 | 1,063 | 1,079 | 1,063 | 1,078 | 43,500 |
| 2010/08/18 | 1,083 | 1,083 | 1,061 | 1,071 | 38,300 |
| 2010/08/17 | 1,071 | 1,078 | 1,066 | 1,070 | 46,600 |
| 2010/08/16 | 1,090 | 1,095 | 1,077 | 1,084 | 43,500 |
| 2010/08/13 | 1,083 | 1,091 | 1,073 | 1,091 | 39,400 |
| 2010/08/12 | 1,061 | 1,084 | 1,055 | 1,084 | 98,200 |
| 2010/08/11 | 1,063 | 1,072 | 1,060 | 1,065 | 41,500 |
| 2010/08/10 | 1,096 | 1,096 | 1,065 | 1,084 | 59,400 |
| 2010/08/09 | 1,098 | 1,100 | 1,075 | 1,099 | 42,100 |
| 2010/08/06 | 1,093 | 1,110 | 1,093 | 1,108 | 60,200 |
| 2010/08/05 | 1,084 | 1,098 | 1,079 | 1,092 | 56,200 |
| 2010/08/04 | 1,078 | 1,086 | 1,054 | 1,067 | 61,800 |
| 2010/08/03 | 1,093 | 1,095 | 1,070 | 1,092 | 89,700 |
| 2010/08/02 | 1,098 | 1,110 | 1,087 | 1,088 | 92,300 |
| 2010/07/30 | 1,080 | 1,091 | 1,054 | 1,089 | 103,700 |
| 2010/07/29 | 1,078 | 1,080 | 1,071 | 1,076 | 66,900 |
| 2010/07/28 | 1,081 | 1,089 | 1,066 | 1,077 | 81,900 |
| 2010/07/27 | 1,080 | 1,093 | 1,038 | 1,081 | 254,800 |
| 2010/07/26 | 1,101 | 1,105 | 1,089 | 1,102 | 112,200 |
| 2010/07/23 | 1,069 | 1,082 | 1,052 | 1,071 | 140,200 |
| 2010/07/22 | 1,030 | 1,049 | 1,030 | 1,041 | 115,600 |
| 2010/07/21 | 1,043 | 1,050 | 1,031 | 1,031 | 64,400 |
| 2010/07/20 | 1,035 | 1,045 | 1,029 | 1,030 | 75,600 |
| 2010/07/16 | 1,050 | 1,052 | 1,023 | 1,029 | 51,600 |
| 2010/07/15 | 1,070 | 1,076 | 1,051 | 1,052 | 56,000 |
| 2010/07/14 | 1,057 | 1,072 | 1,055 | 1,065 | 63,900 |
| 2010/07/13 | 1,057 | 1,063 | 1,041 | 1,044 | 73,200 |
| 2010/07/12 | 1,055 | 1,074 | 1,048 | 1,050 | 52,600 |
| 2010/07/09 | 1,038 | 1,061 | 1,031 | 1,048 | 76,600 |
| 2010/07/08 | 1,020 | 1,040 | 1,020 | 1,031 | 81,500 |
| 2010/07/07 | 1,035 | 1,035 | 1,011 | 1,015 | 68,700 |
| 2010/07/06 | 1,025 | 1,038 | 1,010 | 1,036 | 81,100 |
| 2010/07/05 | 1,019 | 1,033 | 1,018 | 1,024 | 56,100 |
| 2010/07/02 | 1,024 | 1,026 | 1,008 | 1,016 | 95,000 |
| 2010/07/01 | 1,052 | 1,064 | 1,021 | 1,024 | 103,400 |
| 2010/06/30 | 1,051 | 1,077 | 1,051 | 1,073 | 142,000 |
| 2010/06/29 | 1,072 | 1,094 | 1,067 | 1,079 | 202,200 |
| 2010/06/28 | 1,165 | 1,165 | 1,080 | 1,102 | 220,600 |
| 2010/06/25 | 1,177 | 1,181 | 1,145 | 1,166 | 215,100 |
| 2010/06/24 | 1,132 | 1,197 | 1,120 | 1,187 | 325,200 |
| 2010/06/23 | 1,046 | 1,110 | 1,046 | 1,092 | 244,800 |
| 2010/06/22 | 1,033 | 1,043 | 1,027 | 1,036 | 98,800 |
| 2010/06/21 | 1,029 | 1,058 | 1,029 | 1,042 | 54,200 |
| 2010/06/18 | 1,022 | 1,044 | 1,022 | 1,028 | 59,000 |
| 2010/06/17 | 1,066 | 1,066 | 1,018 | 1,021 | 126,800 |
| 2010/06/16 | 1,052 | 1,067 | 1,050 | 1,066 | 77,900 |
| 2010/06/15 | 1,060 | 1,064 | 1,047 | 1,047 | 79,100 |
| 2010/06/14 | 1,055 | 1,063 | 1,049 | 1,053 | 78,700 |
| 2010/06/11 | 1,042 | 1,044 | 1,031 | 1,034 | 117,000 |
| 2010/06/10 | 1,002 | 1,004 | 989 | 997 | 64,600 |
| 2010/06/09 | 1,000 | 1,007 | 972 | 990 | 155,800 |
| 2010/06/08 | 999 | 1,031 | 999 | 1,014 | 73,200 |
| 2010/06/07 | 1,014 | 1,021 | 997 | 997 | 46,700 |
| 2010/06/04 | 1,041 | 1,062 | 1,036 | 1,044 | 56,100 |
| 2010/06/03 | 1,027 | 1,048 | 1,021 | 1,041 | 47,600 |
| 2010/06/02 | 1,048 | 1,057 | 1,016 | 1,018 | 71,300 |
| 2010/06/01 | 1,044 | 1,070 | 1,043 | 1,048 | 102,900 |
| 2010/05/31 | 1,005 | 1,046 | 1,005 | 1,036 | 74,800 |
| 2010/05/28 | 1,009 | 1,027 | 1,002 | 1,007 | 94,300 |
| 2010/05/27 | 985 | 1,003 | 983 | 998 | 133,300 |
| 2010/05/26 | 1,000 | 1,014 | 985 | 995 | 158,900 |
| 2010/05/25 | 1,060 | 1,060 | 1,014 | 1,018 | 94,600 |
| 2010/05/24 | 1,050 | 1,072 | 1,040 | 1,062 | 107,700 |
| 2010/05/21 | 1,050 | 1,059 | 1,040 | 1,051 | 77,600 |
| 2010/05/20 | 1,081 | 1,093 | 1,068 | 1,078 | 98,900 |
| 2010/05/19 | 1,093 | 1,093 | 1,067 | 1,077 | 148,900 |
| 2010/05/18 | 1,094 | 1,107 | 1,085 | 1,092 | 100,600 |
| 2010/05/17 | 1,098 | 1,115 | 1,086 | 1,094 | 80,100 |
| 2010/05/14 | 1,130 | 1,140 | 1,118 | 1,121 | 140,600 |
| 2010/05/13 | 1,156 | 1,158 | 1,137 | 1,144 | 69,100 |
| 2010/05/12 | 1,160 | 1,170 | 1,130 | 1,138 | 82,200 |
| 2010/05/11 | 1,200 | 1,200 | 1,157 | 1,165 | 100,000 |
| 2010/05/10 | 1,137 | 1,183 | 1,134 | 1,181 | 127,000 |
| 2010/05/07 | 1,163 | 1,170 | 1,127 | 1,140 | 107,200 |
| 2010/05/06 | 1,187 | 1,206 | 1,180 | 1,193 | 115,400 |
| 2010/04/30 | 1,255 | 1,264 | 1,223 | 1,228 | 161,800 |
| 2010/04/28 | 1,252 | 1,253 | 1,238 | 1,246 | 76,600 |
| 2010/04/27 | 1,270 | 1,284 | 1,265 | 1,282 | 89,200 |
| 2010/04/26 | 1,252 | 1,272 | 1,250 | 1,271 | 89,700 |
| 2010/04/23 | 1,230 | 1,250 | 1,230 | 1,246 | 87,800 |
| 2010/04/22 | 1,224 | 1,231 | 1,209 | 1,230 | 87,300 |
| 2010/04/21 | 1,216 | 1,235 | 1,213 | 1,231 | 102,400 |
| 2010/04/20 | 1,199 | 1,216 | 1,194 | 1,197 | 69,800 |
| 2010/04/19 | 1,190 | 1,206 | 1,188 | 1,202 | 56,800 |
| 2010/04/16 | 1,233 | 1,233 | 1,209 | 1,218 | 46,100 |
| 2010/04/15 | 1,232 | 1,240 | 1,225 | 1,233 | 73,500 |
| 2010/04/14 | 1,197 | 1,229 | 1,191 | 1,226 | 166,500 |
| 2010/04/13 | 1,200 | 1,202 | 1,182 | 1,192 | 89,900 |
| 2010/04/12 | 1,204 | 1,208 | 1,192 | 1,195 | 124,800 |
| 2010/04/09 | 1,218 | 1,220 | 1,195 | 1,202 | 176,700 |
| 2010/04/08 | 1,253 | 1,259 | 1,215 | 1,227 | 140,400 |
| 2010/04/07 | 1,276 | 1,281 | 1,249 | 1,252 | 179,500 |
| 2010/04/06 | 1,285 | 1,305 | 1,276 | 1,285 | 91,300 |
| 2010/04/05 | 1,286 | 1,286 | 1,252 | 1,269 | 170,700 |
| 2010/04/02 | 1,304 | 1,313 | 1,287 | 1,299 | 121,200 |
| 2010/04/01 | 1,344 | 1,344 | 1,302 | 1,312 | 169,300 |
| 2010/03/31 | 1,326 | 1,350 | 1,326 | 1,333 | 97,600 |
| 2010/03/30 | 1,324 | 1,335 | 1,305 | 1,334 | 131,400 |
| 2010/03/29 | 1,285 | 1,335 | 1,285 | 1,323 | 109,100 |
| 2010/03/26 | 1,297 | 1,303 | 1,281 | 1,302 | 148,400 |
| 2010/03/25 | 1,260 | 1,270 | 1,255 | 1,267 | 123,900 |
| 2010/03/24 | 1,226 | 1,237 | 1,221 | 1,237 | 74,200 |
| 2010/03/23 | 1,205 | 1,225 | 1,205 | 1,218 | 60,200 |
| 2010/03/19 | 1,202 | 1,213 | 1,191 | 1,213 | 89,200 |
| 2010/03/18 | 1,204 | 1,218 | 1,204 | 1,212 | 117,000 |
| 2010/03/17 | 1,220 | 1,226 | 1,208 | 1,224 | 62,000 |
| 2010/03/16 | 1,205 | 1,220 | 1,197 | 1,208 | 92,300 |
| 2010/03/15 | 1,248 | 1,248 | 1,212 | 1,224 | 66,600 |
| 2010/03/12 | 1,229 | 1,249 | 1,202 | 1,248 | 127,300 |
| 2010/03/11 | 1,200 | 1,218 | 1,195 | 1,216 | 114,300 |
| 2010/03/10 | 1,155 | 1,191 | 1,150 | 1,184 | 63,300 |
| 2010/03/09 | 1,166 | 1,172 | 1,151 | 1,155 | 79,300 |
| 2010/03/08 | 1,148 | 1,175 | 1,147 | 1,171 | 111,600 |
| 2010/03/05 | 1,126 | 1,140 | 1,116 | 1,138 | 84,300 |
| 2010/03/04 | 1,144 | 1,147 | 1,116 | 1,126 | 88,100 |
| 2010/03/03 | 1,139 | 1,145 | 1,130 | 1,144 | 59,300 |
| 2010/03/02 | 1,138 | 1,148 | 1,110 | 1,128 | 65,400 |
| 2010/03/01 | 1,092 | 1,130 | 1,089 | 1,127 | 68,200 |
| 2010/02/26 | 1,095 | 1,099 | 1,081 | 1,097 | 87,600 |
| 2010/02/25 | 1,104 | 1,117 | 1,070 | 1,095 | 113,000 |
| 2010/02/24 | 1,091 | 1,107 | 1,059 | 1,097 | 89,300 |
| 2010/02/23 | 1,109 | 1,114 | 1,090 | 1,107 | 63,200 |
| 2010/02/22 | 1,114 | 1,135 | 1,110 | 1,125 | 93,200 |
| 2010/02/19 | 1,110 | 1,115 | 1,081 | 1,099 | 59,900 |
| 2010/02/18 | 1,089 | 1,106 | 1,077 | 1,098 | 88,700 |
| 2010/02/17 | 1,063 | 1,078 | 1,057 | 1,078 | 68,900 |
| 2010/02/16 | 1,079 | 1,079 | 1,050 | 1,058 | 71,500 |
| 2010/02/15 | 1,093 | 1,100 | 1,055 | 1,074 | 72,500 |
| 2010/02/12 | 1,099 | 1,103 | 1,074 | 1,090 | 66,500 |
| 2010/02/10 | 1,119 | 1,119 | 1,065 | 1,097 | 89,100 |
| 2010/02/09 | 1,095 | 1,129 | 1,083 | 1,105 | 227,200 |
| 2010/02/08 | 1,040 | 1,058 | 1,010 | 1,056 | 130,200 |
| 2010/02/05 | 1,002 | 1,021 | 1,002 | 1,010 | 67,600 |
| 2010/02/04 | 1,045 | 1,057 | 1,008 | 1,028 | 50,700 |
| 2010/02/03 | 1,070 | 1,071 | 1,029 | 1,035 | 74,500 |
| 2010/02/02 | 1,000 | 1,012 | 995 | 1,010 | 41,500 |
| 2010/02/01 | 1,000 | 1,006 | 983 | 1,001 | 80,500 |
| 2010/01/29 | 1,022 | 1,022 | 1,000 | 1,006 | 85,300 |
| 2010/01/28 | 1,012 | 1,043 | 1,006 | 1,033 | 69,200 |
| 2010/01/27 | 1,060 | 1,065 | 1,025 | 1,026 | 107,700 |
| 2010/01/26 | 1,080 | 1,085 | 1,061 | 1,067 | 82,900 |
| 2010/01/25 | 1,075 | 1,081 | 1,060 | 1,069 | 53,900 |
| 2010/01/22 | 1,050 | 1,079 | 1,050 | 1,075 | 97,900 |
| 2010/01/21 | 1,064 | 1,099 | 1,047 | 1,090 | 101,100 |
| 2010/01/20 | 1,082 | 1,085 | 1,050 | 1,077 | 136,800 |
| 2010/01/19 | 1,033 | 1,085 | 994 | 1,065 | 321,200 |
| 2010/01/18 | 1,033 | 1,076 | 1,020 | 1,060 | 153,300 |
| 2010/01/15 | 1,035 | 1,072 | 1,032 | 1,047 | 162,700 |
| 2010/01/14 | 998 | 1,026 | 994 | 1,018 | 189,000 |
| 2010/01/13 | 988 | 1,004 | 980 | 992 | 129,300 |
| 2010/01/12 | 956 | 977 | 956 | 976 | 71,400 |
| 2010/01/08 | 954 | 961 | 951 | 955 | 72,300 |
| 2010/01/07 | 964 | 966 | 946 | 956 | 82,200 |
| 2010/01/06 | 965 | 965 | 954 | 957 | 36,300 |
| 2010/01/05 | 979 | 988 | 951 | 956 | 77,600 |
| 2010/01/04 | 960 | 971 | 957 | 970 | 54,800 |