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 |
|---|---|---|---|---|---|
| 2018/12/28 | 2,588 | 2,635 | 2,581 | 2,610 | 98,100 |
| 2018/12/27 | 2,614 | 2,615 | 2,556 | 2,587 | 153,700 |
| 2018/12/26 | 2,468 | 2,537 | 2,468 | 2,533 | 154,900 |
| 2018/12/25 | 2,437 | 2,442 | 2,350 | 2,418 | 176,600 |
| 2018/12/21 | 2,422 | 2,449 | 2,393 | 2,438 | 136,000 |
| 2018/12/20 | 2,486 | 2,516 | 2,407 | 2,422 | 178,700 |
| 2018/12/19 | 2,587 | 2,588 | 2,490 | 2,536 | 289,300 |
| 2018/12/18 | 2,786 | 2,786 | 2,573 | 2,614 | 196,700 |
| 2018/12/17 | 2,840 | 2,850 | 2,806 | 2,839 | 49,900 |
| 2018/12/14 | 2,907 | 2,940 | 2,862 | 2,882 | 55,900 |
| 2018/12/13 | 2,927 | 2,938 | 2,869 | 2,907 | 29,600 |
| 2018/12/12 | 2,839 | 2,905 | 2,823 | 2,896 | 66,000 |
| 2018/12/11 | 2,886 | 2,886 | 2,769 | 2,789 | 74,600 |
| 2018/12/10 | 2,900 | 2,900 | 2,854 | 2,861 | 43,300 |
| 2018/12/07 | 2,992 | 3,000 | 2,936 | 2,946 | 52,800 |
| 2018/12/06 | 3,020 | 3,035 | 2,946 | 2,975 | 91,600 |
| 2018/12/05 | 2,961 | 3,080 | 2,961 | 3,045 | 98,700 |
| 2018/12/04 | 3,095 | 3,125 | 3,000 | 3,000 | 81,200 |
| 2018/12/03 | 3,080 | 3,115 | 3,060 | 3,095 | 125,900 |
| 2018/11/30 | 2,940 | 3,005 | 2,913 | 2,995 | 80,100 |
| 2018/11/29 | 2,959 | 2,976 | 2,935 | 2,938 | 97,100 |
| 2018/11/28 | 2,950 | 2,995 | 2,933 | 2,939 | 97,200 |
| 2018/11/27 | 2,988 | 3,010 | 2,937 | 2,944 | 100,800 |
| 2018/11/26 | 2,920 | 2,987 | 2,920 | 2,981 | 49,800 |
| 2018/11/22 | 2,980 | 2,980 | 2,920 | 2,949 | 58,500 |
| 2018/11/21 | 2,907 | 2,962 | 2,902 | 2,962 | 62,700 |
| 2018/11/20 | 2,981 | 2,993 | 2,938 | 2,957 | 60,400 |
| 2018/11/19 | 3,040 | 3,055 | 3,000 | 3,015 | 53,800 |
| 2018/11/16 | 2,950 | 3,075 | 2,950 | 3,050 | 220,300 |
| 2018/11/15 | 2,926 | 2,949 | 2,910 | 2,935 | 43,800 |
| 2018/11/14 | 2,979 | 3,000 | 2,930 | 2,932 | 72,100 |
| 2018/11/13 | 2,969 | 2,987 | 2,941 | 2,979 | 116,500 |
| 2018/11/12 | 3,050 | 3,080 | 3,010 | 3,015 | 101,900 |
| 2018/11/09 | 3,055 | 3,115 | 3,040 | 3,045 | 183,300 |
| 2018/11/08 | 3,050 | 3,055 | 2,975 | 3,015 | 246,900 |
| 2018/11/07 | 3,155 | 3,155 | 3,000 | 3,010 | 241,000 |
| 2018/11/06 | 3,175 | 3,300 | 3,155 | 3,190 | 156,800 |
| 2018/11/05 | 3,330 | 3,365 | 3,100 | 3,170 | 259,000 |
| 2018/11/02 | 3,330 | 3,385 | 3,265 | 3,365 | 193,300 |
| 2018/11/01 | 3,340 | 3,400 | 3,325 | 3,365 | 97,200 |
| 2018/10/31 | 3,275 | 3,350 | 3,275 | 3,340 | 114,000 |
| 2018/10/30 | 3,125 | 3,270 | 3,125 | 3,245 | 178,600 |
| 2018/10/29 | 3,215 | 3,255 | 3,140 | 3,150 | 122,700 |
| 2018/10/26 | 3,250 | 3,255 | 3,160 | 3,175 | 118,100 |
| 2018/10/25 | 3,285 | 3,285 | 3,210 | 3,225 | 82,900 |
| 2018/10/24 | 3,360 | 3,400 | 3,315 | 3,355 | 66,400 |
| 2018/10/23 | 3,405 | 3,415 | 3,310 | 3,320 | 81,900 |
| 2018/10/22 | 3,400 | 3,475 | 3,365 | 3,435 | 97,800 |
| 2018/10/19 | 3,405 | 3,445 | 3,385 | 3,440 | 51,200 |
| 2018/10/18 | 3,535 | 3,535 | 3,460 | 3,460 | 70,400 |
| 2018/10/17 | 3,475 | 3,530 | 3,460 | 3,520 | 61,100 |
| 2018/10/16 | 3,435 | 3,460 | 3,370 | 3,420 | 108,000 |
| 2018/10/15 | 3,500 | 3,510 | 3,450 | 3,455 | 64,300 |
| 2018/10/12 | 3,510 | 3,565 | 3,495 | 3,530 | 59,600 |
| 2018/10/11 | 3,495 | 3,555 | 3,475 | 3,525 | 116,500 |
| 2018/10/10 | 3,610 | 3,650 | 3,585 | 3,635 | 57,100 |
| 2018/10/09 | 3,575 | 3,605 | 3,560 | 3,585 | 93,000 |
| 2018/10/05 | 3,595 | 3,640 | 3,575 | 3,600 | 80,400 |
| 2018/10/04 | 3,635 | 3,645 | 3,565 | 3,620 | 72,000 |
| 2018/10/03 | 3,675 | 3,675 | 3,605 | 3,605 | 76,000 |
| 2018/10/02 | 3,735 | 3,765 | 3,660 | 3,675 | 74,200 |
| 2018/10/01 | 3,775 | 3,815 | 3,705 | 3,735 | 106,600 |
| 2018/09/28 | 3,780 | 3,800 | 3,755 | 3,765 | 60,200 |
| 2018/09/27 | 3,785 | 3,855 | 3,745 | 3,765 | 124,800 |
| 2018/09/26 | 3,750 | 3,805 | 3,730 | 3,795 | 68,000 |
| 2018/09/25 | 3,755 | 3,775 | 3,710 | 3,775 | 113,700 |
| 2018/09/21 | 3,665 | 3,740 | 3,635 | 3,700 | 90,200 |
| 2018/09/20 | 3,700 | 3,745 | 3,605 | 3,640 | 88,300 |
| 2018/09/19 | 3,670 | 3,675 | 3,630 | 3,645 | 46,700 |
| 2018/09/18 | 3,585 | 3,635 | 3,560 | 3,620 | 44,100 |
| 2018/09/14 | 3,600 | 3,625 | 3,575 | 3,620 | 96,600 |
| 2018/09/13 | 3,560 | 3,610 | 3,520 | 3,550 | 68,800 |
| 2018/09/12 | 3,565 | 3,595 | 3,500 | 3,555 | 117,000 |
| 2018/09/11 | 3,495 | 3,545 | 3,480 | 3,530 | 101,200 |
| 2018/09/10 | 3,485 | 3,560 | 3,485 | 3,500 | 66,700 |
| 2018/09/07 | 3,505 | 3,545 | 3,475 | 3,525 | 48,600 |
| 2018/09/06 | 3,615 | 3,615 | 3,535 | 3,545 | 64,100 |
| 2018/09/05 | 3,630 | 3,700 | 3,625 | 3,635 | 139,300 |
| 2018/09/04 | 3,515 | 3,605 | 3,505 | 3,585 | 103,700 |
| 2018/09/03 | 3,580 | 3,590 | 3,505 | 3,505 | 82,200 |
| 2018/08/31 | 3,580 | 3,620 | 3,540 | 3,590 | 91,500 |
| 2018/08/30 | 3,585 | 3,640 | 3,585 | 3,595 | 114,100 |
| 2018/08/29 | 3,525 | 3,595 | 3,525 | 3,570 | 99,700 |
| 2018/08/28 | 3,480 | 3,500 | 3,470 | 3,480 | 65,400 |
| 2018/08/27 | 3,425 | 3,450 | 3,400 | 3,445 | 61,400 |
| 2018/08/24 | 3,420 | 3,420 | 3,380 | 3,420 | 60,800 |
| 2018/08/23 | 3,405 | 3,435 | 3,370 | 3,430 | 57,300 |
| 2018/08/22 | 3,410 | 3,470 | 3,405 | 3,445 | 161,300 |
| 2018/08/21 | 3,325 | 3,335 | 3,280 | 3,305 | 71,200 |
| 2018/08/20 | 3,375 | 3,410 | 3,280 | 3,315 | 157,400 |
| 2018/08/17 | 3,405 | 3,430 | 3,335 | 3,380 | 116,800 |
| 2018/08/16 | 3,410 | 3,435 | 3,315 | 3,340 | 168,600 |
| 2018/08/15 | 3,490 | 3,535 | 3,420 | 3,460 | 100,900 |
| 2018/08/14 | 3,520 | 3,570 | 3,490 | 3,540 | 96,400 |
| 2018/08/13 | 3,560 | 3,630 | 3,505 | 3,520 | 124,300 |
| 2018/08/10 | 3,635 | 3,715 | 3,550 | 3,590 | 332,500 |
| 2018/08/09 | 3,685 | 3,700 | 3,620 | 3,625 | 192,300 |
| 2018/08/08 | 3,670 | 3,690 | 3,645 | 3,680 | 214,600 |
| 2018/08/07 | 3,520 | 3,700 | 3,520 | 3,655 | 493,300 |
| 2018/08/06 | 3,340 | 3,590 | 3,320 | 3,580 | 868,300 |
| 2018/08/03 | 3,105 | 3,115 | 3,030 | 3,060 | 125,900 |
| 2018/08/02 | 3,145 | 3,195 | 3,105 | 3,120 | 80,400 |
| 2018/08/01 | 3,235 | 3,245 | 3,125 | 3,135 | 161,600 |
| 2018/07/31 | 3,210 | 3,305 | 3,115 | 3,265 | 453,400 |
| 2018/07/30 | 3,280 | 3,280 | 3,165 | 3,175 | 126,500 |
| 2018/07/27 | 3,280 | 3,320 | 3,275 | 3,300 | 65,400 |
| 2018/07/26 | 3,260 | 3,290 | 3,240 | 3,265 | 38,100 |
| 2018/07/25 | 3,255 | 3,255 | 3,205 | 3,220 | 57,400 |
| 2018/07/24 | 3,185 | 3,230 | 3,185 | 3,220 | 35,400 |
| 2018/07/23 | 3,130 | 3,210 | 3,130 | 3,165 | 41,300 |
| 2018/07/20 | 3,180 | 3,205 | 3,155 | 3,180 | 53,900 |
| 2018/07/19 | 3,180 | 3,220 | 3,175 | 3,200 | 52,700 |
| 2018/07/18 | 3,255 | 3,275 | 3,210 | 3,210 | 79,100 |
| 2018/07/17 | 3,260 | 3,310 | 3,245 | 3,295 | 132,400 |
| 2018/07/13 | 3,170 | 3,245 | 3,170 | 3,235 | 39,200 |
| 2018/07/12 | 3,165 | 3,175 | 3,120 | 3,165 | 58,000 |
| 2018/07/11 | 3,245 | 3,245 | 3,135 | 3,165 | 96,700 |
| 2018/07/10 | 3,340 | 3,370 | 3,300 | 3,300 | 101,200 |
| 2018/07/09 | 3,185 | 3,345 | 3,180 | 3,340 | 124,200 |
| 2018/07/06 | 3,130 | 3,170 | 3,120 | 3,165 | 65,500 |
| 2018/07/05 | 3,225 | 3,240 | 3,100 | 3,110 | 75,000 |
| 2018/07/04 | 3,175 | 3,240 | 3,170 | 3,225 | 48,600 |
| 2018/07/03 | 3,200 | 3,215 | 3,130 | 3,190 | 86,700 |
| 2018/07/02 | 3,260 | 3,275 | 3,185 | 3,190 | 95,200 |
| 2018/06/29 | 3,280 | 3,320 | 3,265 | 3,315 | 126,200 |
| 2018/06/28 | 3,250 | 3,325 | 3,225 | 3,300 | 96,600 |
| 2018/06/27 | 3,240 | 3,325 | 3,195 | 3,305 | 114,100 |
| 2018/06/26 | 3,195 | 3,260 | 3,155 | 3,255 | 107,300 |
| 2018/06/25 | 3,145 | 3,225 | 3,140 | 3,205 | 127,500 |
| 2018/06/22 | 3,140 | 3,160 | 3,110 | 3,135 | 87,600 |
| 2018/06/21 | 3,140 | 3,195 | 3,135 | 3,160 | 57,200 |
| 2018/06/20 | 3,085 | 3,165 | 3,075 | 3,160 | 64,400 |
| 2018/06/19 | 3,140 | 3,170 | 3,090 | 3,095 | 61,000 |
| 2018/06/18 | 3,215 | 3,215 | 3,135 | 3,155 | 57,500 |
| 2018/06/15 | 3,250 | 3,275 | 3,210 | 3,215 | 93,000 |
| 2018/06/14 | 3,205 | 3,240 | 3,175 | 3,215 | 139,800 |
| 2018/06/13 | 3,120 | 3,235 | 3,120 | 3,215 | 204,800 |
| 2018/06/12 | 3,155 | 3,240 | 3,100 | 3,110 | 157,700 |
| 2018/06/11 | 3,135 | 3,150 | 3,105 | 3,150 | 73,800 |
| 2018/06/08 | 3,085 | 3,115 | 3,085 | 3,105 | 75,200 |
| 2018/06/07 | 3,055 | 3,100 | 3,055 | 3,090 | 90,100 |
| 2018/06/06 | 2,987 | 3,030 | 2,971 | 3,020 | 58,900 |
| 2018/06/05 | 2,983 | 2,987 | 2,943 | 2,987 | 64,500 |
| 2018/06/04 | 2,997 | 2,997 | 2,965 | 2,975 | 61,100 |
| 2018/06/01 | 2,944 | 2,976 | 2,928 | 2,960 | 80,200 |
| 2018/05/31 | 2,970 | 2,970 | 2,913 | 2,940 | 97,900 |
| 2018/05/30 | 2,958 | 2,972 | 2,947 | 2,972 | 77,900 |
| 2018/05/29 | 3,025 | 3,035 | 2,981 | 3,010 | 77,800 |
| 2018/05/28 | 3,030 | 3,030 | 3,000 | 3,015 | 51,700 |
| 2018/05/25 | 3,020 | 3,040 | 3,000 | 3,020 | 91,300 |
| 2018/05/24 | 3,090 | 3,100 | 3,015 | 3,025 | 100,100 |
| 2018/05/23 | 3,020 | 3,095 | 3,015 | 3,095 | 172,200 |
| 2018/05/22 | 3,085 | 3,085 | 3,025 | 3,035 | 123,800 |
| 2018/05/21 | 3,080 | 3,120 | 3,050 | 3,100 | 62,300 |
| 2018/05/18 | 3,100 | 3,105 | 3,030 | 3,065 | 162,800 |
| 2018/05/17 | 3,210 | 3,215 | 3,115 | 3,135 | 249,000 |
| 2018/05/16 | 3,120 | 3,175 | 3,095 | 3,160 | 146,100 |
| 2018/05/15 | 3,040 | 3,110 | 3,030 | 3,070 | 96,900 |
| 2018/05/14 | 3,120 | 3,120 | 3,015 | 3,025 | 128,800 |
| 2018/05/11 | 3,020 | 3,160 | 3,015 | 3,160 | 147,600 |
| 2018/05/10 | 2,955 | 3,045 | 2,921 | 3,005 | 113,400 |
| 2018/05/09 | 3,035 | 3,065 | 2,965 | 2,992 | 216,400 |
| 2018/05/08 | 3,035 | 3,070 | 2,997 | 3,035 | 78,700 |
| 2018/05/07 | 3,060 | 3,060 | 3,005 | 3,010 | 68,400 |
| 2018/05/02 | 3,025 | 3,060 | 3,010 | 3,060 | 58,200 |
| 2018/05/01 | 3,035 | 3,035 | 2,980 | 3,000 | 92,600 |
| 2018/04/27 | 3,130 | 3,135 | 3,050 | 3,075 | 62,300 |
| 2018/04/26 | 3,075 | 3,105 | 3,055 | 3,100 | 50,000 |
| 2018/04/25 | 3,070 | 3,090 | 3,035 | 3,075 | 85,000 |
| 2018/04/24 | 3,075 | 3,095 | 3,040 | 3,070 | 64,500 |
| 2018/04/23 | 3,090 | 3,105 | 3,040 | 3,055 | 87,200 |
| 2018/04/20 | 3,085 | 3,135 | 3,065 | 3,080 | 78,000 |
| 2018/04/19 | 3,115 | 3,155 | 3,100 | 3,110 | 77,400 |
| 2018/04/18 | 3,090 | 3,115 | 3,060 | 3,090 | 134,400 |
| 2018/04/17 | 3,155 | 3,160 | 3,085 | 3,100 | 137,700 |
| 2018/04/16 | 3,155 | 3,180 | 3,135 | 3,155 | 57,200 |
| 2018/04/13 | 3,170 | 3,200 | 3,140 | 3,155 | 66,300 |
| 2018/04/12 | 3,190 | 3,190 | 3,135 | 3,145 | 83,400 |
| 2018/04/11 | 3,195 | 3,220 | 3,170 | 3,200 | 97,400 |
| 2018/04/10 | 3,150 | 3,195 | 3,115 | 3,175 | 140,300 |
| 2018/04/09 | 3,160 | 3,180 | 3,135 | 3,150 | 122,300 |
| 2018/04/06 | 3,245 | 3,275 | 3,200 | 3,205 | 160,100 |
| 2018/04/05 | 3,325 | 3,325 | 3,245 | 3,250 | 102,700 |
| 2018/04/04 | 3,380 | 3,395 | 3,305 | 3,310 | 94,500 |
| 2018/04/03 | 3,305 | 3,385 | 3,290 | 3,375 | 72,700 |
| 2018/04/02 | 3,380 | 3,380 | 3,330 | 3,330 | 40,500 |
| 2018/03/30 | 3,395 | 3,415 | 3,350 | 3,365 | 83,500 |
| 2018/03/29 | 3,385 | 3,395 | 3,350 | 3,380 | 73,900 |
| 2018/03/28 | 3,310 | 3,360 | 3,290 | 3,355 | 71,900 |
| 2018/03/27 | 3,315 | 3,390 | 3,315 | 3,390 | 78,000 |
| 2018/03/26 | 3,215 | 3,290 | 3,210 | 3,280 | 84,000 |
| 2018/03/23 | 3,285 | 3,295 | 3,215 | 3,220 | 112,200 |
| 2018/03/22 | 3,375 | 3,410 | 3,355 | 3,395 | 127,000 |
| 2018/03/20 | 3,390 | 3,420 | 3,365 | 3,375 | 54,200 |
| 2018/03/19 | 3,395 | 3,440 | 3,330 | 3,420 | 153,400 |
| 2018/03/16 | 3,425 | 3,455 | 3,395 | 3,425 | 102,800 |
| 2018/03/15 | 3,450 | 3,460 | 3,405 | 3,425 | 137,900 |
| 2018/03/14 | 3,500 | 3,500 | 3,410 | 3,420 | 102,500 |
| 2018/03/13 | 3,485 | 3,510 | 3,455 | 3,480 | 114,200 |
| 2018/03/12 | 3,570 | 3,570 | 3,495 | 3,505 | 142,000 |
| 2018/03/09 | 3,555 | 3,595 | 3,500 | 3,505 | 141,400 |
| 2018/03/08 | 3,365 | 3,505 | 3,350 | 3,500 | 201,000 |
| 2018/03/07 | 3,375 | 3,390 | 3,305 | 3,320 | 138,600 |
| 2018/03/06 | 3,450 | 3,470 | 3,390 | 3,395 | 162,400 |
| 2018/03/05 | 3,485 | 3,520 | 3,395 | 3,440 | 144,200 |
| 2018/03/02 | 3,560 | 3,560 | 3,450 | 3,495 | 153,800 |
| 2018/03/01 | 3,605 | 3,710 | 3,605 | 3,630 | 175,400 |
| 2018/02/28 | 3,640 | 3,680 | 3,590 | 3,590 | 128,200 |
| 2018/02/27 | 3,720 | 3,720 | 3,660 | 3,685 | 88,500 |
| 2018/02/26 | 3,600 | 3,715 | 3,580 | 3,690 | 179,200 |
| 2018/02/23 | 3,630 | 3,645 | 3,570 | 3,630 | 90,400 |
| 2018/02/22 | 3,550 | 3,635 | 3,510 | 3,620 | 100,700 |
| 2018/02/21 | 3,570 | 3,620 | 3,550 | 3,575 | 107,500 |
| 2018/02/20 | 3,500 | 3,545 | 3,460 | 3,540 | 115,600 |
| 2018/02/19 | 3,395 | 3,470 | 3,375 | 3,470 | 88,700 |
| 2018/02/16 | 3,320 | 3,395 | 3,310 | 3,345 | 66,600 |
| 2018/02/15 | 3,250 | 3,355 | 3,240 | 3,310 | 69,400 |
| 2018/02/14 | 3,400 | 3,420 | 3,215 | 3,225 | 235,900 |
| 2018/02/13 | 3,400 | 3,600 | 3,390 | 3,460 | 247,700 |
| 2018/02/09 | 3,280 | 3,325 | 3,225 | 3,295 | 111,300 |
| 2018/02/08 | 3,405 | 3,465 | 3,380 | 3,395 | 95,900 |
| 2018/02/07 | 3,500 | 3,575 | 3,400 | 3,400 | 159,600 |
| 2018/02/06 | 3,385 | 3,445 | 3,330 | 3,405 | 166,000 |
| 2018/02/05 | 3,565 | 3,600 | 3,545 | 3,565 | 89,100 |
| 2018/02/02 | 3,580 | 3,670 | 3,580 | 3,660 | 90,800 |
| 2018/02/01 | 3,505 | 3,610 | 3,505 | 3,610 | 74,200 |
| 2018/01/31 | 3,530 | 3,580 | 3,505 | 3,510 | 58,100 |
| 2018/01/30 | 3,585 | 3,610 | 3,545 | 3,560 | 67,700 |
| 2018/01/29 | 3,550 | 3,635 | 3,520 | 3,620 | 94,900 |
| 2018/01/26 | 3,575 | 3,625 | 3,550 | 3,560 | 104,100 |
| 2018/01/25 | 3,505 | 3,605 | 3,480 | 3,555 | 150,400 |
| 2018/01/24 | 3,595 | 3,615 | 3,475 | 3,540 | 226,600 |
| 2018/01/23 | 3,705 | 3,740 | 3,595 | 3,615 | 156,100 |
| 2018/01/22 | 3,755 | 3,755 | 3,670 | 3,715 | 82,200 |
| 2018/01/19 | 3,680 | 3,780 | 3,680 | 3,765 | 133,700 |
| 2018/01/18 | 3,785 | 3,785 | 3,655 | 3,670 | 170,700 |
| 2018/01/17 | 3,640 | 3,785 | 3,625 | 3,740 | 152,500 |
| 2018/01/16 | 3,600 | 3,650 | 3,555 | 3,640 | 86,600 |
| 2018/01/15 | 3,540 | 3,635 | 3,540 | 3,610 | 101,000 |
| 2018/01/12 | 3,520 | 3,525 | 3,475 | 3,510 | 108,200 |
| 2018/01/11 | 3,490 | 3,545 | 3,465 | 3,535 | 101,700 |
| 2018/01/10 | 3,460 | 3,545 | 3,435 | 3,505 | 84,700 |
| 2018/01/09 | 3,515 | 3,520 | 3,460 | 3,475 | 117,500 |
| 2018/01/05 | 3,500 | 3,575 | 3,455 | 3,500 | 189,700 |
| 2018/01/04 | 3,440 | 3,495 | 3,430 | 3,495 | 85,300 |