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 |
---|---|---|---|---|---|
2013/12/30 | 2,410 | 2,410 | 2,361 | 2,385 | 98,500 |
2013/12/27 | 2,400 | 2,400 | 2,350 | 2,399 | 127,400 |
2013/12/26 | 2,350 | 2,420 | 2,330 | 2,394 | 168,900 |
2013/12/25 | 2,346 | 2,346 | 2,311 | 2,342 | 111,400 |
2013/12/24 | 2,394 | 2,395 | 2,339 | 2,358 | 151,300 |
2013/12/20 | 2,395 | 2,397 | 2,373 | 2,378 | 138,800 |
2013/12/19 | 2,378 | 2,400 | 2,371 | 2,394 | 127,100 |
2013/12/18 | 2,330 | 2,379 | 2,321 | 2,375 | 172,700 |
2013/12/17 | 2,349 | 2,360 | 2,316 | 2,357 | 127,700 |
2013/12/16 | 2,345 | 2,368 | 2,311 | 2,326 | 156,700 |
2013/12/13 | 2,341 | 2,369 | 2,321 | 2,328 | 258,900 |
2013/12/12 | 2,284 | 2,326 | 2,266 | 2,319 | 217,500 |
2013/12/11 | 2,230 | 2,297 | 2,200 | 2,289 | 290,400 |
2013/12/10 | 2,225 | 2,230 | 2,202 | 2,217 | 114,600 |
2013/12/09 | 2,163 | 2,219 | 2,163 | 2,219 | 192,000 |
2013/12/06 | 2,120 | 2,158 | 2,114 | 2,157 | 185,000 |
2013/12/05 | 2,095 | 2,128 | 2,095 | 2,109 | 125,600 |
2013/12/04 | 2,084 | 2,126 | 2,079 | 2,101 | 122,800 |
2013/12/03 | 2,110 | 2,119 | 2,093 | 2,104 | 73,700 |
2013/12/02 | 2,098 | 2,117 | 2,093 | 2,107 | 59,100 |
2013/11/29 | 2,088 | 2,116 | 2,086 | 2,110 | 96,500 |
2013/11/28 | 2,066 | 2,092 | 2,061 | 2,087 | 80,700 |
2013/11/27 | 2,055 | 2,069 | 2,035 | 2,044 | 71,200 |
2013/11/26 | 2,060 | 2,098 | 2,052 | 2,081 | 160,600 |
2013/11/25 | 2,099 | 2,119 | 2,060 | 2,070 | 135,200 |
2013/11/22 | 2,125 | 2,130 | 2,066 | 2,074 | 124,500 |
2013/11/21 | 2,119 | 2,125 | 2,091 | 2,119 | 102,600 |
2013/11/20 | 2,113 | 2,130 | 2,100 | 2,115 | 128,400 |
2013/11/19 | 2,091 | 2,119 | 2,072 | 2,114 | 105,600 |
2013/11/18 | 2,099 | 2,100 | 2,083 | 2,098 | 160,200 |
2013/11/15 | 2,098 | 2,100 | 2,082 | 2,097 | 120,700 |
2013/11/14 | 2,075 | 2,099 | 2,070 | 2,078 | 98,300 |
2013/11/13 | 2,085 | 2,098 | 2,068 | 2,074 | 148,000 |
2013/11/12 | 2,064 | 2,090 | 2,050 | 2,084 | 108,300 |
2013/11/11 | 2,030 | 2,075 | 2,028 | 2,064 | 201,200 |
2013/11/08 | 1,995 | 2,033 | 1,985 | 2,022 | 68,500 |
2013/11/07 | 2,012 | 2,034 | 1,985 | 2,025 | 107,100 |
2013/11/06 | 1,998 | 2,029 | 1,990 | 2,018 | 133,800 |
2013/11/05 | 1,979 | 1,997 | 1,971 | 1,990 | 76,200 |
2013/11/01 | 1,977 | 1,992 | 1,945 | 1,951 | 60,400 |
2013/10/31 | 1,998 | 2,005 | 1,983 | 1,988 | 93,200 |
2013/10/30 | 1,995 | 2,000 | 1,981 | 1,991 | 60,800 |
2013/10/29 | 1,950 | 2,000 | 1,950 | 1,985 | 90,200 |
2013/10/28 | 1,943 | 1,983 | 1,934 | 1,978 | 62,500 |
2013/10/25 | 2,000 | 2,000 | 1,975 | 1,983 | 120,200 |
2013/10/24 | 1,962 | 1,988 | 1,945 | 1,985 | 58,300 |
2013/10/23 | 1,988 | 1,999 | 1,955 | 1,963 | 62,700 |
2013/10/22 | 1,975 | 1,986 | 1,967 | 1,978 | 47,400 |
2013/10/21 | 1,979 | 1,986 | 1,961 | 1,974 | 49,700 |
2013/10/18 | 1,964 | 1,985 | 1,955 | 1,970 | 92,600 |
2013/10/17 | 1,959 | 1,969 | 1,945 | 1,964 | 94,300 |
2013/10/16 | 1,938 | 1,950 | 1,919 | 1,926 | 50,800 |
2013/10/15 | 1,960 | 1,974 | 1,921 | 1,937 | 38,300 |
2013/10/11 | 1,950 | 1,967 | 1,920 | 1,955 | 100,000 |
2013/10/10 | 1,906 | 1,924 | 1,898 | 1,920 | 57,800 |
2013/10/09 | 1,881 | 1,920 | 1,865 | 1,919 | 40,400 |
2013/10/08 | 1,820 | 1,927 | 1,820 | 1,908 | 145,300 |
2013/10/07 | 1,852 | 1,858 | 1,836 | 1,843 | 73,800 |
2013/10/04 | 1,851 | 1,887 | 1,851 | 1,865 | 78,000 |
2013/10/03 | 1,863 | 1,907 | 1,858 | 1,891 | 108,500 |
2013/10/02 | 1,960 | 1,960 | 1,882 | 1,894 | 171,500 |
2013/10/01 | 1,995 | 2,005 | 1,973 | 1,981 | 123,200 |
2013/09/30 | 2,012 | 2,030 | 1,990 | 2,005 | 88,400 |
2013/09/27 | 1,998 | 2,025 | 1,977 | 2,012 | 98,100 |
2013/09/26 | 1,980 | 1,988 | 1,945 | 1,987 | 183,400 |
2013/09/25 | 2,032 | 2,032 | 2,000 | 2,009 | 92,300 |
2013/09/24 | 2,060 | 2,060 | 2,020 | 2,037 | 131,800 |
2013/09/20 | 2,060 | 2,065 | 2,036 | 2,059 | 145,800 |
2013/09/19 | 2,038 | 2,058 | 1,996 | 2,056 | 241,800 |
2013/09/18 | 1,999 | 2,039 | 1,995 | 2,020 | 301,900 |
2013/09/17 | 1,951 | 1,999 | 1,927 | 1,975 | 239,700 |
2013/09/13 | 1,894 | 1,942 | 1,881 | 1,940 | 306,600 |
2013/09/12 | 1,840 | 1,880 | 1,829 | 1,864 | 153,900 |
2013/09/11 | 1,891 | 1,892 | 1,825 | 1,833 | 137,900 |
2013/09/10 | 1,800 | 1,851 | 1,799 | 1,838 | 217,000 |
2013/09/09 | 1,775 | 1,785 | 1,747 | 1,770 | 159,300 |
2013/09/06 | 1,708 | 1,717 | 1,679 | 1,697 | 42,200 |
2013/09/05 | 1,724 | 1,730 | 1,700 | 1,707 | 72,800 |
2013/09/04 | 1,685 | 1,720 | 1,675 | 1,718 | 106,000 |
2013/09/03 | 1,634 | 1,701 | 1,624 | 1,700 | 155,400 |
2013/09/02 | 1,608 | 1,614 | 1,590 | 1,603 | 53,100 |
2013/08/30 | 1,631 | 1,636 | 1,605 | 1,605 | 77,000 |
2013/08/29 | 1,616 | 1,648 | 1,612 | 1,620 | 46,500 |
2013/08/28 | 1,630 | 1,634 | 1,580 | 1,614 | 160,200 |
2013/08/27 | 1,673 | 1,686 | 1,666 | 1,670 | 34,100 |
2013/08/26 | 1,700 | 1,700 | 1,673 | 1,684 | 23,300 |
2013/08/23 | 1,720 | 1,720 | 1,689 | 1,697 | 63,500 |
2013/08/22 | 1,684 | 1,717 | 1,684 | 1,714 | 58,500 |
2013/08/21 | 1,670 | 1,720 | 1,662 | 1,705 | 147,900 |
2013/08/20 | 1,671 | 1,686 | 1,658 | 1,663 | 89,400 |
2013/08/19 | 1,659 | 1,692 | 1,654 | 1,668 | 57,400 |
2013/08/16 | 1,690 | 1,691 | 1,652 | 1,654 | 137,900 |
2013/08/15 | 1,707 | 1,716 | 1,692 | 1,699 | 83,500 |
2013/08/14 | 1,728 | 1,728 | 1,696 | 1,713 | 120,600 |
2013/08/13 | 1,706 | 1,733 | 1,680 | 1,710 | 86,900 |
2013/08/12 | 1,719 | 1,727 | 1,694 | 1,698 | 36,700 |
2013/08/09 | 1,741 | 1,756 | 1,710 | 1,725 | 73,800 |
2013/08/08 | 1,740 | 1,794 | 1,735 | 1,740 | 95,100 |
2013/08/07 | 1,768 | 1,802 | 1,752 | 1,753 | 76,900 |
2013/08/06 | 1,800 | 1,807 | 1,754 | 1,791 | 105,100 |
2013/08/05 | 1,803 | 1,844 | 1,794 | 1,818 | 139,500 |
2013/08/02 | 1,761 | 1,800 | 1,733 | 1,800 | 185,700 |
2013/08/01 | 1,746 | 1,761 | 1,731 | 1,753 | 45,300 |
2013/07/31 | 1,763 | 1,770 | 1,726 | 1,745 | 137,700 |
2013/07/30 | 1,725 | 1,775 | 1,711 | 1,742 | 202,700 |
2013/07/29 | 1,792 | 1,793 | 1,745 | 1,753 | 148,300 |
2013/07/26 | 1,860 | 1,872 | 1,820 | 1,820 | 81,300 |
2013/07/25 | 1,912 | 1,926 | 1,883 | 1,892 | 110,900 |
2013/07/24 | 1,996 | 1,996 | 1,937 | 1,952 | 101,000 |
2013/07/23 | 1,980 | 2,004 | 1,974 | 1,993 | 81,000 |
2013/07/22 | 1,948 | 1,986 | 1,937 | 1,970 | 113,600 |
2013/07/19 | 1,944 | 1,950 | 1,914 | 1,937 | 98,600 |
2013/07/18 | 1,910 | 1,944 | 1,903 | 1,932 | 78,100 |
2013/07/17 | 1,912 | 1,924 | 1,893 | 1,899 | 66,400 |
2013/07/16 | 1,939 | 1,945 | 1,885 | 1,918 | 94,600 |
2013/07/12 | 1,901 | 1,920 | 1,896 | 1,920 | 41,400 |
2013/07/11 | 1,899 | 1,924 | 1,874 | 1,903 | 53,200 |
2013/07/10 | 1,895 | 1,912 | 1,887 | 1,904 | 64,900 |
2013/07/09 | 1,872 | 1,902 | 1,872 | 1,881 | 78,100 |
2013/07/08 | 1,893 | 1,900 | 1,847 | 1,848 | 37,800 |
2013/07/05 | 1,879 | 1,894 | 1,867 | 1,880 | 34,000 |
2013/07/04 | 1,876 | 1,885 | 1,856 | 1,878 | 38,500 |
2013/07/03 | 1,884 | 1,890 | 1,856 | 1,876 | 48,500 |
2013/07/02 | 1,884 | 1,885 | 1,834 | 1,884 | 58,000 |
2013/07/01 | 1,850 | 1,870 | 1,826 | 1,861 | 68,200 |
2013/06/28 | 1,798 | 1,866 | 1,797 | 1,851 | 102,700 |
2013/06/27 | 1,775 | 1,792 | 1,725 | 1,789 | 67,000 |
2013/06/26 | 1,780 | 1,784 | 1,730 | 1,757 | 72,400 |
2013/06/25 | 1,726 | 1,794 | 1,712 | 1,778 | 176,200 |
2013/06/24 | 1,739 | 1,749 | 1,714 | 1,741 | 59,800 |
2013/06/21 | 1,670 | 1,736 | 1,648 | 1,715 | 274,600 |
2013/06/20 | 1,743 | 1,750 | 1,696 | 1,697 | 107,600 |
2013/06/19 | 1,741 | 1,749 | 1,724 | 1,742 | 87,600 |
2013/06/18 | 1,732 | 1,742 | 1,705 | 1,721 | 64,800 |
2013/06/17 | 1,685 | 1,740 | 1,680 | 1,722 | 109,300 |
2013/06/14 | 1,713 | 1,727 | 1,670 | 1,684 | 131,800 |
2013/06/13 | 1,695 | 1,699 | 1,649 | 1,666 | 82,000 |
2013/06/12 | 1,660 | 1,735 | 1,642 | 1,728 | 81,000 |
2013/06/11 | 1,701 | 1,710 | 1,666 | 1,680 | 86,400 |
2013/06/10 | 1,630 | 1,712 | 1,623 | 1,710 | 131,400 |
2013/06/07 | 1,620 | 1,676 | 1,588 | 1,629 | 197,300 |
2013/06/06 | 1,751 | 1,759 | 1,658 | 1,664 | 119,500 |
2013/06/05 | 1,788 | 1,839 | 1,760 | 1,771 | 70,600 |
2013/06/04 | 1,783 | 1,802 | 1,747 | 1,802 | 69,000 |
2013/06/03 | 1,820 | 1,841 | 1,800 | 1,800 | 108,900 |
2013/05/31 | 1,841 | 1,890 | 1,832 | 1,873 | 119,500 |
2013/05/30 | 1,891 | 1,891 | 1,811 | 1,832 | 140,300 |
2013/05/29 | 1,872 | 1,920 | 1,870 | 1,899 | 145,800 |
2013/05/28 | 1,802 | 1,851 | 1,802 | 1,837 | 82,100 |
2013/05/27 | 1,850 | 1,876 | 1,810 | 1,850 | 86,100 |
2013/05/24 | 1,850 | 1,910 | 1,826 | 1,891 | 233,600 |
2013/05/23 | 1,917 | 1,951 | 1,802 | 1,813 | 324,600 |
2013/05/22 | 1,965 | 1,978 | 1,920 | 1,921 | 160,000 |
2013/05/21 | 1,995 | 1,999 | 1,956 | 1,965 | 138,800 |
2013/05/20 | 2,026 | 2,036 | 1,988 | 1,992 | 129,600 |
2013/05/17 | 2,035 | 2,050 | 2,007 | 2,026 | 87,700 |
2013/05/16 | 2,003 | 2,051 | 1,964 | 2,044 | 187,000 |
2013/05/15 | 2,057 | 2,059 | 1,985 | 1,998 | 122,900 |
2013/05/14 | 2,000 | 2,030 | 1,981 | 2,007 | 159,100 |
2013/05/13 | 2,068 | 2,080 | 1,971 | 1,985 | 308,100 |
2013/05/10 | 2,069 | 2,080 | 1,972 | 2,018 | 156,600 |
2013/05/09 | 2,100 | 2,100 | 2,000 | 2,030 | 81,300 |
2013/05/08 | 2,111 | 2,139 | 2,065 | 2,070 | 108,700 |
2013/05/07 | 2,080 | 2,106 | 2,060 | 2,104 | 148,100 |
2013/05/02 | 2,028 | 2,048 | 2,012 | 2,024 | 96,300 |
2013/05/01 | 2,000 | 2,094 | 2,000 | 2,048 | 257,600 |
2013/04/30 | 1,905 | 2,115 | 1,905 | 2,042 | 457,800 |
2013/04/26 | 1,950 | 1,950 | 1,881 | 1,887 | 103,000 |
2013/04/25 | 1,912 | 1,955 | 1,904 | 1,951 | 115,600 |
2013/04/24 | 1,930 | 1,943 | 1,899 | 1,943 | 105,800 |
2013/04/23 | 1,927 | 1,934 | 1,907 | 1,923 | 60,400 |
2013/04/22 | 1,898 | 1,928 | 1,891 | 1,927 | 126,900 |
2013/04/19 | 1,849 | 1,895 | 1,840 | 1,885 | 105,900 |
2013/04/18 | 1,861 | 1,869 | 1,833 | 1,840 | 90,600 |
2013/04/17 | 1,843 | 1,872 | 1,822 | 1,850 | 138,800 |
2013/04/16 | 1,763 | 1,812 | 1,746 | 1,803 | 70,800 |
2013/04/15 | 1,820 | 1,845 | 1,789 | 1,797 | 105,800 |
2013/04/12 | 1,809 | 1,813 | 1,785 | 1,803 | 72,800 |
2013/04/11 | 1,776 | 1,815 | 1,776 | 1,808 | 64,200 |
2013/04/10 | 1,753 | 1,768 | 1,746 | 1,760 | 54,000 |
2013/04/09 | 1,749 | 1,771 | 1,715 | 1,752 | 107,000 |
2013/04/08 | 1,706 | 1,750 | 1,706 | 1,748 | 97,000 |
2013/04/05 | 1,695 | 1,726 | 1,683 | 1,705 | 150,500 |
2013/04/04 | 1,589 | 1,659 | 1,525 | 1,655 | 55,700 |
2013/04/03 | 1,563 | 1,616 | 1,563 | 1,610 | 46,900 |
2013/04/02 | 1,585 | 1,597 | 1,511 | 1,562 | 79,800 |
2013/04/01 | 1,695 | 1,695 | 1,600 | 1,600 | 66,000 |
2013/03/29 | 1,699 | 1,706 | 1,642 | 1,695 | 112,200 |
2013/03/28 | 1,681 | 1,704 | 1,665 | 1,698 | 89,200 |
2013/03/27 | 1,665 | 1,704 | 1,665 | 1,700 | 41,200 |
2013/03/26 | 1,670 | 1,683 | 1,664 | 1,674 | 81,600 |
2013/03/25 | 1,688 | 1,693 | 1,668 | 1,679 | 100,500 |
2013/03/22 | 1,729 | 1,734 | 1,684 | 1,684 | 110,000 |
2013/03/21 | 1,712 | 1,735 | 1,712 | 1,729 | 81,200 |
2013/03/19 | 1,678 | 1,704 | 1,676 | 1,699 | 69,200 |
2013/03/18 | 1,700 | 1,705 | 1,675 | 1,678 | 65,100 |
2013/03/15 | 1,697 | 1,728 | 1,697 | 1,708 | 126,700 |
2013/03/14 | 1,666 | 1,683 | 1,647 | 1,683 | 154,900 |
2013/03/13 | 1,665 | 1,683 | 1,655 | 1,662 | 101,700 |
2013/03/12 | 1,703 | 1,713 | 1,664 | 1,665 | 125,400 |
2013/03/11 | 1,700 | 1,734 | 1,684 | 1,733 | 69,700 |
2013/03/08 | 1,661 | 1,715 | 1,661 | 1,700 | 157,300 |
2013/03/07 | 1,686 | 1,687 | 1,660 | 1,668 | 88,400 |
2013/03/06 | 1,650 | 1,678 | 1,650 | 1,674 | 95,100 |
2013/03/05 | 1,699 | 1,711 | 1,644 | 1,647 | 119,900 |
2013/03/04 | 1,711 | 1,735 | 1,700 | 1,703 | 82,600 |
2013/03/01 | 1,711 | 1,712 | 1,652 | 1,692 | 123,400 |
2013/02/28 | 1,680 | 1,747 | 1,680 | 1,747 | 168,100 |
2013/02/27 | 1,660 | 1,678 | 1,630 | 1,661 | 131,800 |
2013/02/26 | 1,643 | 1,665 | 1,624 | 1,660 | 105,700 |
2013/02/25 | 1,614 | 1,683 | 1,614 | 1,680 | 140,700 |
2013/02/22 | 1,557 | 1,592 | 1,550 | 1,591 | 143,300 |
2013/02/21 | 1,549 | 1,562 | 1,538 | 1,550 | 75,600 |
2013/02/20 | 1,512 | 1,542 | 1,508 | 1,530 | 75,700 |
2013/02/19 | 1,463 | 1,510 | 1,463 | 1,508 | 87,300 |
2013/02/18 | 1,430 | 1,486 | 1,430 | 1,474 | 75,900 |
2013/02/15 | 1,460 | 1,460 | 1,412 | 1,441 | 138,700 |
2013/02/14 | 1,459 | 1,469 | 1,452 | 1,460 | 55,900 |
2013/02/13 | 1,462 | 1,465 | 1,438 | 1,455 | 70,300 |
2013/02/12 | 1,460 | 1,469 | 1,437 | 1,459 | 90,300 |
2013/02/08 | 1,441 | 1,478 | 1,434 | 1,462 | 176,700 |
2013/02/07 | 1,419 | 1,431 | 1,411 | 1,431 | 113,100 |
2013/02/06 | 1,450 | 1,451 | 1,361 | 1,422 | 336,000 |
2013/02/05 | 1,460 | 1,468 | 1,446 | 1,460 | 51,400 |
2013/02/04 | 1,466 | 1,470 | 1,450 | 1,458 | 42,200 |
2013/02/01 | 1,465 | 1,475 | 1,450 | 1,460 | 38,100 |
2013/01/31 | 1,460 | 1,465 | 1,435 | 1,460 | 68,800 |
2013/01/30 | 1,440 | 1,462 | 1,430 | 1,455 | 71,700 |
2013/01/29 | 1,437 | 1,459 | 1,437 | 1,440 | 54,200 |
2013/01/28 | 1,441 | 1,469 | 1,438 | 1,450 | 72,600 |
2013/01/25 | 1,440 | 1,447 | 1,416 | 1,437 | 111,000 |
2013/01/24 | 1,409 | 1,459 | 1,407 | 1,442 | 108,800 |
2013/01/23 | 1,426 | 1,439 | 1,400 | 1,402 | 115,600 |
2013/01/22 | 1,459 | 1,479 | 1,421 | 1,456 | 66,300 |
2013/01/21 | 1,485 | 1,486 | 1,458 | 1,459 | 32,500 |
2013/01/18 | 1,450 | 1,495 | 1,443 | 1,495 | 91,800 |
2013/01/17 | 1,407 | 1,431 | 1,399 | 1,422 | 87,300 |
2013/01/16 | 1,405 | 1,409 | 1,394 | 1,404 | 35,100 |
2013/01/15 | 1,371 | 1,406 | 1,359 | 1,400 | 111,300 |
2013/01/11 | 1,340 | 1,354 | 1,318 | 1,332 | 60,900 |
2013/01/10 | 1,334 | 1,344 | 1,318 | 1,331 | 49,700 |
2013/01/09 | 1,328 | 1,354 | 1,323 | 1,333 | 50,300 |
2013/01/08 | 1,369 | 1,377 | 1,341 | 1,343 | 38,800 |
2013/01/07 | 1,392 | 1,392 | 1,365 | 1,370 | 40,800 |
2013/01/04 | 1,400 | 1,414 | 1,376 | 1,383 | 87,100 |