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
2011/12/30 942 956 942 956 10,600
2011/12/29 936 940 931 938 10,300
2011/12/28 939 951 937 938 6,500
2011/12/27 940 940 931 939 12,300
2011/12/26 949 949 942 942 8,700
2011/12/22 977 977 944 947 73,600
2011/12/21 959 967 954 967 43,500
2011/12/20 929 948 928 946 13,000
2011/12/19 933 935 921 928 21,100
2011/12/16 950 950 935 935 20,900
2011/12/15 970 970 947 950 31,000
2011/12/14 975 975 963 963 19,400
2011/12/13 965 975 965 975 29,000
2011/12/12 979 980 956 976 53,100
2011/12/09 942 975 940 972 91,000
2011/12/08 945 945 928 937 15,400
2011/12/07 929 949 923 943 20,300
2011/12/06 933 933 922 923 30,500
2011/12/05 943 944 930 934 39,000
2011/12/02 943 949 935 947 28,200
2011/12/01 945 946 938 942 38,400
2011/11/30 940 943 928 930 34,300
2011/11/29 935 939 929 938 39,400
2011/11/28 920 931 918 927 32,900
2011/11/25 917 920 905 912 54,400
2011/11/24 915 925 908 917 59,100
2011/11/22 898 928 896 928 72,200
2011/11/21 883 899 876 899 41,600
2011/11/18 861 874 861 874 57,900
2011/11/17 885 885 860 868 88,800
2011/11/16 912 912 886 890 46,300
2011/11/15 911 911 900 902 28,000
2011/11/14 905 912 898 912 43,900
2011/11/11 898 906 886 890 57,500
2011/11/10 895 895 882 890 64,500
2011/11/09 899 903 895 900 67,100
2011/11/08 909 910 890 892 91,000
2011/11/07 918 918 907 913 75,300
2011/11/04 920 936 913 933 62,000
2011/11/02 920 920 905 911 110,600
2011/11/01 965 968 941 944 94,200
2011/10/31 990 992 965 965 74,300
2011/10/28 999 999 981 993 91,300
2011/10/27 975 992 967 984 58,700
2011/10/26 990 998 973 979 65,600
2011/10/25 1,057 1,057 997 1,004 80,900
2011/10/24 1,044 1,053 1,041 1,053 28,200
2011/10/21 1,045 1,046 1,028 1,037 19,900
2011/10/20 1,051 1,056 1,033 1,045 25,000
2011/10/19 1,049 1,064 1,039 1,064 51,200
2011/10/18 1,030 1,048 1,030 1,038 21,000
2011/10/17 1,035 1,050 1,024 1,049 65,300
2011/10/14 1,022 1,024 1,010 1,011 24,100
2011/10/13 1,032 1,035 1,020 1,030 28,200
2011/10/12 1,010 1,030 1,009 1,027 43,100
2011/10/11 1,006 1,014 999 1,011 39,700
2011/10/07 985 994 982 991 29,900
2011/10/06 970 988 970 980 25,500
2011/10/05 994 994 969 969 26,600
2011/10/04 981 990 980 988 20,300
2011/10/03 995 1,004 980 1,002 39,100
2011/09/30 1,021 1,021 1,004 1,017 54,700
2011/09/29 1,000 1,020 995 1,020 44,100
2011/09/28 985 1,010 979 1,010 107,500
2011/09/27 976 990 975 990 145,300
2011/09/26 982 984 961 961 68,000
2011/09/22 987 987 972 981 66,300
2011/09/21 974 988 974 986 45,600
2011/09/20 965 974 963 968 48,300
2011/09/16 965 980 965 980 64,600
2011/09/15 977 989 960 962 116,100
2011/09/14 988 999 976 977 39,500
2011/09/13 983 998 982 989 30,700
2011/09/12 992 996 985 989 38,000
2011/09/09 1,013 1,018 1,005 1,007 55,100
2011/09/08 1,023 1,026 1,015 1,022 24,400
2011/09/07 1,011 1,022 1,011 1,019 19,400
2011/09/06 1,005 1,009 999 1,001 32,500
2011/09/05 1,002 1,020 1,002 1,012 36,700
2011/09/02 1,039 1,040 1,002 1,017 48,700
2011/09/01 1,040 1,046 1,033 1,040 46,100
2011/08/31 1,026 1,037 1,018 1,035 27,000
2011/08/30 1,018 1,026 1,011 1,025 30,400
2011/08/29 1,009 1,024 1,000 1,008 33,400
2011/08/26 978 1,008 976 1,006 48,600
2011/08/25 970 986 970 976 60,700
2011/08/24 964 968 958 961 61,000
2011/08/23 963 966 958 964 30,300
2011/08/22 962 964 952 952 36,100
2011/08/19 967 972 962 968 23,300
2011/08/18 977 985 974 974 32,900
2011/08/17 981 985 981 983 15,400
2011/08/16 982 992 980 986 20,700
2011/08/15 983 985 971 975 18,800
2011/08/12 991 992 967 967 23,500
2011/08/11 966 976 961 976 25,300
2011/08/10 993 993 967 972 33,900
2011/08/09 960 965 935 965 73,100
2011/08/08 981 985 968 971 57,800
2011/08/05 990 994 983 985 55,100
2011/08/04 1,005 1,013 1,001 1,002 53,300
2011/08/03 1,005 1,012 1,001 1,004 54,100
2011/08/02 1,017 1,020 1,007 1,014 42,500
2011/08/01 1,016 1,028 1,015 1,016 44,000
2011/07/29 1,028 1,035 1,014 1,015 37,000
2011/07/28 1,052 1,052 1,028 1,039 45,800
2011/07/27 1,071 1,071 1,052 1,053 45,200
2011/07/26 1,096 1,097 1,074 1,076 25,900
2011/07/25 1,098 1,103 1,091 1,096 69,800
2011/07/22 1,074 1,089 1,071 1,089 51,200
2011/07/21 1,068 1,078 1,068 1,069 24,800
2011/07/20 1,069 1,084 1,065 1,073 36,300
2011/07/19 1,066 1,073 1,043 1,059 37,500
2011/07/15 1,075 1,084 1,062 1,075 34,200
2011/07/14 1,080 1,085 1,075 1,079 19,600
2011/07/13 1,079 1,085 1,079 1,081 24,100
2011/07/12 1,098 1,104 1,085 1,093 38,900
2011/07/11 1,098 1,108 1,094 1,100 32,000
2011/07/08 1,098 1,107 1,091 1,099 34,600
2011/07/07 1,084 1,095 1,080 1,091 34,800
2011/07/06 1,071 1,083 1,067 1,083 52,300
2011/07/05 1,043 1,077 1,043 1,066 60,100
2011/07/04 1,046 1,050 1,038 1,043 27,700
2011/07/01 1,037 1,037 1,027 1,032 29,800
2011/06/30 1,033 1,035 1,021 1,027 41,600
2011/06/29 1,030 1,034 1,023 1,033 35,200
2011/06/28 1,020 1,027 1,011 1,018 41,400
2011/06/27 1,033 1,036 1,013 1,013 40,600
2011/06/24 1,042 1,048 1,039 1,045 53,500
2011/06/23 1,035 1,044 1,027 1,041 31,700
2011/06/22 1,031 1,046 1,031 1,040 24,900
2011/06/21 1,014 1,029 1,014 1,025 32,400
2011/06/20 999 1,012 999 1,007 13,400
2011/06/17 1,011 1,011 998 998 38,100
2011/06/16 1,013 1,015 1,003 1,003 18,600
2011/06/15 1,017 1,017 1,011 1,015 14,500
2011/06/14 1,013 1,019 1,013 1,016 23,000
2011/06/13 1,009 1,017 1,008 1,013 16,000
2011/06/10 1,005 1,020 1,005 1,008 45,600
2011/06/09 1,008 1,017 1,007 1,011 16,000
2011/06/08 1,010 1,021 1,009 1,017 17,600
2011/06/07 1,009 1,020 1,008 1,018 16,500
2011/06/06 1,009 1,015 1,004 1,010 29,700
2011/06/03 1,026 1,027 1,009 1,009 34,600
2011/06/02 1,021 1,032 1,020 1,026 19,400
2011/06/01 1,049 1,049 1,035 1,047 26,600
2011/05/31 1,029 1,049 1,029 1,045 23,900
2011/05/30 1,037 1,041 1,031 1,036 15,100
2011/05/27 1,047 1,047 1,035 1,036 22,300
2011/05/26 1,040 1,045 1,030 1,040 36,600
2011/05/25 1,038 1,038 1,024 1,029 42,900
2011/05/24 1,025 1,039 1,020 1,039 51,100
2011/05/23 1,026 1,027 1,006 1,022 41,700
2011/05/20 1,043 1,053 1,016 1,019 52,100
2011/05/19 1,039 1,042 1,010 1,013 41,600
2011/05/18 1,019 1,038 1,019 1,030 33,600
2011/05/17 1,021 1,030 1,010 1,011 36,500
2011/05/16 1,013 1,021 1,008 1,011 33,900
2011/05/13 1,043 1,048 1,012 1,023 49,700
2011/05/12 1,050 1,058 1,030 1,033 58,600
2011/05/11 1,044 1,059 1,041 1,057 65,200
2011/05/10 1,044 1,048 1,035 1,041 29,700
2011/05/09 1,030 1,041 1,025 1,035 47,400
2011/05/06 1,040 1,042 1,025 1,037 43,400
2011/05/02 1,064 1,072 1,056 1,063 35,200
2011/04/28 1,072 1,072 1,040 1,063 104,100
2011/04/27 1,050 1,060 1,050 1,050 33,900
2011/04/26 1,054 1,069 1,042 1,046 49,000
2011/04/25 1,074 1,090 1,032 1,041 124,100
2011/04/22 1,031 1,068 1,027 1,057 121,800
2011/04/21 1,054 1,062 1,021 1,031 99,100
2011/04/20 1,058 1,073 1,045 1,052 95,400
2011/04/19 1,056 1,077 1,048 1,057 79,200
2011/04/18 1,032 1,078 1,027 1,065 111,800
2011/04/15 1,034 1,048 1,029 1,031 94,300
2011/04/14 998 1,055 993 1,045 155,600
2011/04/13 986 1,002 986 996 35,200
2011/04/12 1,005 1,021 985 995 74,000
2011/04/11 995 1,013 990 1,002 38,100
2011/04/08 980 1,021 975 1,005 73,400
2011/04/07 995 1,005 980 983 53,200
2011/04/06 996 1,001 980 981 69,800
2011/04/05 1,025 1,025 988 996 108,300
2011/04/04 1,042 1,044 1,021 1,025 56,600
2011/04/01 1,078 1,078 1,041 1,041 100,200
2011/03/31 1,114 1,114 1,083 1,099 97,900
2011/03/30 1,076 1,123 1,063 1,123 126,200
2011/03/29 1,051 1,087 1,026 1,082 128,300
2011/03/28 1,075 1,075 1,061 1,067 118,300
2011/03/25 1,086 1,090 1,054 1,059 144,500
2011/03/24 1,018 1,057 1,018 1,040 71,000
2011/03/23 1,011 1,018 987 1,008 48,700
2011/03/22 979 1,013 975 1,010 50,700
2011/03/18 968 980 925 944 106,300
2011/03/17 900 917 877 908 68,000
2011/03/16 853 911 851 901 139,500
2011/03/15 980 981 832 883 150,400
2011/03/14 954 1,011 951 982 76,700
2011/03/11 1,100 1,119 1,092 1,105 136,400
2011/03/10 1,093 1,103 1,082 1,099 67,700
2011/03/09 1,105 1,122 1,100 1,100 49,000
2011/03/08 1,105 1,118 1,104 1,105 23,900
2011/03/07 1,120 1,120 1,099 1,105 46,800
2011/03/04 1,120 1,127 1,113 1,114 64,900
2011/03/03 1,090 1,106 1,087 1,099 55,200
2011/03/02 1,110 1,122 1,086 1,090 59,700
2011/03/01 1,113 1,130 1,111 1,123 57,400
2011/02/28 1,099 1,117 1,082 1,106 112,600
2011/02/25 1,077 1,092 1,073 1,091 160,900
2011/02/24 1,070 1,080 1,060 1,063 90,300
2011/02/23 1,061 1,077 1,061 1,070 59,200
2011/02/22 1,063 1,071 1,062 1,063 47,600
2011/02/21 1,067 1,069 1,061 1,062 27,200
2011/02/18 1,069 1,078 1,065 1,068 50,400
2011/02/17 1,072 1,073 1,062 1,069 40,300
2011/02/16 1,073 1,076 1,069 1,071 22,900
2011/02/15 1,068 1,080 1,067 1,074 39,700
2011/02/14 1,078 1,079 1,067 1,067 29,800
2011/02/10 1,055 1,069 1,052 1,064 31,000
2011/02/09 1,061 1,066 1,057 1,058 28,700
2011/02/08 1,065 1,070 1,061 1,061 18,300
2011/02/07 1,065 1,079 1,055 1,059 51,500
2011/02/04 1,060 1,072 1,060 1,065 25,800
2011/02/03 1,050 1,060 1,045 1,055 61,400
2011/02/02 1,036 1,051 1,036 1,047 31,800
2011/02/01 1,028 1,037 1,028 1,030 16,700
2011/01/31 1,036 1,038 1,023 1,026 36,900
2011/01/28 1,053 1,053 1,042 1,043 27,500
2011/01/27 1,047 1,062 1,047 1,053 29,900
2011/01/26 1,062 1,068 1,048 1,051 33,300
2011/01/25 1,064 1,077 1,051 1,066 51,500
2011/01/24 1,052 1,064 1,039 1,063 56,600
2011/01/21 1,080 1,084 1,048 1,054 62,500
2011/01/20 1,090 1,091 1,076 1,080 40,400
2011/01/19 1,106 1,106 1,095 1,100 23,000
2011/01/18 1,106 1,108 1,097 1,097 28,100
2011/01/17 1,113 1,117 1,105 1,106 22,700
2011/01/14 1,101 1,113 1,098 1,101 47,400
2011/01/13 1,101 1,107 1,091 1,097 52,700
2011/01/12 1,127 1,129 1,100 1,101 42,700
2011/01/11 1,103 1,130 1,099 1,113 46,600
2011/01/07 1,102 1,106 1,097 1,098 27,000
2011/01/06 1,091 1,102 1,090 1,097 27,800
2011/01/05 1,090 1,092 1,075 1,089 45,400
2011/01/04 1,086 1,095 1,079 1,083 40,900

このページの先頭へ