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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,924 | 1,932 | 1,898 | 1,898 | 55,300 |
| 2022/12/29 | 1,884 | 1,917 | 1,873 | 1,917 | 46,400 |
| 2022/12/28 | 1,905 | 1,905 | 1,880 | 1,905 | 43,900 |
| 2022/12/27 | 1,927 | 1,933 | 1,911 | 1,916 | 37,400 |
| 2022/12/26 | 1,890 | 1,910 | 1,890 | 1,909 | 37,200 |
| 2022/12/23 | 1,889 | 1,902 | 1,881 | 1,899 | 102,300 |
| 2022/12/22 | 1,883 | 1,900 | 1,877 | 1,895 | 93,700 |
| 2022/12/21 | 1,912 | 1,912 | 1,868 | 1,871 | 92,900 |
| 2022/12/20 | 1,956 | 1,956 | 1,889 | 1,912 | 115,400 |
| 2022/12/19 | 1,940 | 1,978 | 1,932 | 1,956 | 107,000 |
| 2022/12/16 | 1,892 | 1,906 | 1,890 | 1,898 | 80,000 |
| 2022/12/15 | 1,896 | 1,920 | 1,894 | 1,908 | 39,100 |
| 2022/12/14 | 1,898 | 1,913 | 1,892 | 1,912 | 43,400 |
| 2022/12/13 | 1,889 | 1,904 | 1,885 | 1,885 | 45,800 |
| 2022/12/12 | 1,858 | 1,882 | 1,850 | 1,876 | 49,100 |
| 2022/12/09 | 1,847 | 1,866 | 1,847 | 1,858 | 43,300 |
| 2022/12/08 | 1,855 | 1,855 | 1,830 | 1,849 | 69,800 |
| 2022/12/07 | 1,850 | 1,869 | 1,850 | 1,859 | 49,300 |
| 2022/12/06 | 1,877 | 1,877 | 1,857 | 1,862 | 64,600 |
| 2022/12/05 | 1,903 | 1,915 | 1,879 | 1,885 | 81,200 |
| 2022/12/02 | 1,933 | 1,954 | 1,889 | 1,900 | 152,000 |
| 2022/12/01 | 1,960 | 1,963 | 1,949 | 1,952 | 56,000 |
| 2022/11/30 | 1,955 | 1,982 | 1,947 | 1,954 | 85,100 |
| 2022/11/29 | 1,942 | 1,970 | 1,933 | 1,959 | 69,800 |
| 2022/11/28 | 1,985 | 1,985 | 1,952 | 1,957 | 62,100 |
| 2022/11/25 | 1,979 | 1,994 | 1,979 | 1,986 | 88,800 |
| 2022/11/24 | 1,959 | 1,976 | 1,950 | 1,973 | 80,300 |
| 2022/11/22 | 1,953 | 1,964 | 1,938 | 1,938 | 77,700 |
| 2022/11/21 | 1,932 | 1,946 | 1,932 | 1,939 | 63,700 |
| 2022/11/18 | 1,916 | 1,930 | 1,913 | 1,925 | 62,900 |
| 2022/11/17 | 1,903 | 1,916 | 1,901 | 1,906 | 54,100 |
| 2022/11/16 | 1,877 | 1,913 | 1,874 | 1,908 | 67,600 |
| 2022/11/15 | 1,877 | 1,895 | 1,873 | 1,882 | 73,700 |
| 2022/11/14 | 1,894 | 1,894 | 1,861 | 1,879 | 82,700 |
| 2022/11/11 | 1,936 | 1,942 | 1,882 | 1,911 | 105,300 |
| 2022/11/10 | 1,897 | 1,956 | 1,883 | 1,903 | 336,500 |
| 2022/11/09 | 1,865 | 1,882 | 1,849 | 1,859 | 66,400 |
| 2022/11/08 | 1,860 | 1,876 | 1,856 | 1,867 | 43,100 |
| 2022/11/07 | 1,818 | 1,853 | 1,818 | 1,852 | 56,000 |
| 2022/11/04 | 1,823 | 1,841 | 1,804 | 1,809 | 57,400 |
| 2022/11/02 | 1,822 | 1,865 | 1,819 | 1,852 | 74,200 |
| 2022/11/01 | 1,843 | 1,844 | 1,829 | 1,834 | 37,200 |
| 2022/10/31 | 1,822 | 1,839 | 1,819 | 1,837 | 82,100 |
| 2022/10/28 | 1,808 | 1,832 | 1,792 | 1,806 | 133,100 |
| 2022/10/27 | 1,837 | 1,838 | 1,815 | 1,816 | 45,600 |
| 2022/10/26 | 1,854 | 1,865 | 1,844 | 1,846 | 46,700 |
| 2022/10/25 | 1,832 | 1,866 | 1,825 | 1,838 | 104,900 |
| 2022/10/24 | 1,836 | 1,846 | 1,821 | 1,829 | 62,400 |
| 2022/10/21 | 1,845 | 1,859 | 1,825 | 1,825 | 58,300 |
| 2022/10/20 | 1,849 | 1,856 | 1,843 | 1,850 | 50,400 |
| 2022/10/19 | 1,860 | 1,878 | 1,860 | 1,866 | 37,200 |
| 2022/10/18 | 1,894 | 1,898 | 1,866 | 1,872 | 40,800 |
| 2022/10/17 | 1,860 | 1,876 | 1,850 | 1,870 | 66,500 |
| 2022/10/14 | 1,872 | 1,891 | 1,849 | 1,873 | 84,400 |
| 2022/10/13 | 1,818 | 1,844 | 1,812 | 1,832 | 54,800 |
| 2022/10/12 | 1,813 | 1,837 | 1,802 | 1,836 | 86,700 |
| 2022/10/11 | 1,822 | 1,844 | 1,813 | 1,823 | 73,800 |
| 2022/10/07 | 1,865 | 1,870 | 1,844 | 1,862 | 69,400 |
| 2022/10/06 | 1,876 | 1,909 | 1,876 | 1,894 | 56,100 |
| 2022/10/05 | 1,884 | 1,887 | 1,863 | 1,866 | 64,500 |
| 2022/10/04 | 1,846 | 1,870 | 1,841 | 1,864 | 83,200 |
| 2022/10/03 | 1,777 | 1,814 | 1,770 | 1,814 | 52,700 |
| 2022/09/30 | 1,785 | 1,822 | 1,783 | 1,798 | 94,300 |
| 2022/09/29 | 1,795 | 1,816 | 1,770 | 1,798 | 84,200 |
| 2022/09/28 | 1,771 | 1,798 | 1,758 | 1,798 | 125,600 |
| 2022/09/27 | 1,782 | 1,792 | 1,770 | 1,782 | 91,300 |
| 2022/09/26 | 1,797 | 1,808 | 1,776 | 1,782 | 148,700 |
| 2022/09/22 | 1,873 | 1,873 | 1,831 | 1,842 | 128,700 |
| 2022/09/21 | 1,891 | 1,897 | 1,870 | 1,887 | 107,200 |
| 2022/09/20 | 1,914 | 1,924 | 1,902 | 1,909 | 83,000 |
| 2022/09/16 | 1,891 | 1,900 | 1,886 | 1,896 | 61,600 |
| 2022/09/15 | 1,897 | 1,900 | 1,880 | 1,900 | 71,600 |
| 2022/09/14 | 1,900 | 1,914 | 1,897 | 1,900 | 96,300 |
| 2022/09/13 | 1,925 | 1,963 | 1,925 | 1,963 | 130,200 |
| 2022/09/12 | 1,929 | 1,929 | 1,907 | 1,912 | 60,500 |
| 2022/09/09 | 1,910 | 1,929 | 1,904 | 1,906 | 96,800 |
| 2022/09/08 | 1,881 | 1,915 | 1,881 | 1,910 | 71,000 |
| 2022/09/07 | 1,887 | 1,887 | 1,866 | 1,880 | 63,100 |
| 2022/09/06 | 1,892 | 1,902 | 1,882 | 1,894 | 61,300 |
| 2022/09/05 | 1,894 | 1,896 | 1,873 | 1,892 | 61,400 |
| 2022/09/02 | 1,901 | 1,908 | 1,893 | 1,902 | 55,800 |
| 2022/09/01 | 1,908 | 1,912 | 1,891 | 1,901 | 82,000 |
| 2022/08/31 | 1,911 | 1,928 | 1,908 | 1,923 | 100,700 |
| 2022/08/30 | 1,921 | 1,947 | 1,908 | 1,947 | 60,500 |
| 2022/08/29 | 1,912 | 1,917 | 1,903 | 1,910 | 86,100 |
| 2022/08/26 | 1,948 | 1,970 | 1,948 | 1,961 | 43,500 |
| 2022/08/25 | 1,968 | 1,980 | 1,945 | 1,945 | 97,200 |
| 2022/08/24 | 1,935 | 1,975 | 1,928 | 1,963 | 80,700 |
| 2022/08/23 | 1,935 | 1,940 | 1,920 | 1,934 | 49,600 |
| 2022/08/22 | 1,916 | 1,961 | 1,907 | 1,957 | 63,400 |
| 2022/08/19 | 1,940 | 1,955 | 1,940 | 1,945 | 37,800 |
| 2022/08/18 | 1,910 | 1,920 | 1,903 | 1,918 | 31,700 |
| 2022/08/17 | 1,915 | 1,944 | 1,915 | 1,934 | 38,900 |
| 2022/08/16 | 1,923 | 1,923 | 1,898 | 1,903 | 36,300 |
| 2022/08/15 | 1,934 | 1,938 | 1,910 | 1,923 | 42,400 |
| 2022/08/12 | 1,890 | 1,935 | 1,885 | 1,931 | 80,200 |
| 2022/08/10 | 1,896 | 1,896 | 1,871 | 1,880 | 40,500 |
| 2022/08/09 | 1,915 | 1,916 | 1,887 | 1,901 | 89,700 |
| 2022/08/08 | 1,933 | 1,933 | 1,898 | 1,914 | 154,700 |
| 2022/08/05 | 1,988 | 2,016 | 1,986 | 2,014 | 50,600 |
| 2022/08/04 | 1,981 | 2,009 | 1,977 | 1,993 | 65,900 |
| 2022/08/03 | 1,973 | 1,987 | 1,971 | 1,977 | 41,500 |
| 2022/08/02 | 1,980 | 1,993 | 1,963 | 1,965 | 97,300 |
| 2022/08/01 | 1,985 | 2,020 | 1,975 | 2,010 | 76,300 |
| 2022/07/29 | 2,005 | 2,006 | 1,982 | 1,983 | 52,300 |
| 2022/07/28 | 1,999 | 2,021 | 1,984 | 2,018 | 78,200 |
| 2022/07/27 | 1,996 | 2,000 | 1,985 | 1,992 | 50,100 |
| 2022/07/26 | 2,010 | 2,022 | 1,992 | 2,005 | 52,900 |
| 2022/07/25 | 2,029 | 2,032 | 2,005 | 2,012 | 123,800 |
| 2022/07/22 | 1,985 | 2,017 | 1,985 | 2,003 | 97,500 |
| 2022/07/21 | 1,943 | 1,978 | 1,935 | 1,975 | 55,600 |
| 2022/07/20 | 1,940 | 1,962 | 1,932 | 1,955 | 74,100 |
| 2022/07/19 | 1,890 | 1,906 | 1,874 | 1,903 | 44,100 |
| 2022/07/15 | 1,885 | 1,906 | 1,880 | 1,887 | 50,000 |
| 2022/07/14 | 1,866 | 1,885 | 1,863 | 1,885 | 39,700 |
| 2022/07/13 | 1,877 | 1,890 | 1,869 | 1,874 | 32,900 |
| 2022/07/12 | 1,908 | 1,908 | 1,858 | 1,865 | 70,400 |
| 2022/07/11 | 1,913 | 1,940 | 1,913 | 1,935 | 68,100 |
| 2022/07/08 | 1,887 | 1,913 | 1,886 | 1,888 | 85,400 |
| 2022/07/07 | 1,860 | 1,891 | 1,859 | 1,881 | 47,200 |
| 2022/07/06 | 1,850 | 1,850 | 1,834 | 1,846 | 54,600 |
| 2022/07/05 | 1,872 | 1,880 | 1,860 | 1,862 | 45,000 |
| 2022/07/04 | 1,874 | 1,880 | 1,855 | 1,863 | 54,300 |
| 2022/07/01 | 1,873 | 1,881 | 1,836 | 1,849 | 65,500 |
| 2022/06/30 | 1,910 | 1,910 | 1,866 | 1,866 | 66,600 |
| 2022/06/29 | 1,903 | 1,918 | 1,893 | 1,910 | 132,300 |
| 2022/06/28 | 1,909 | 1,924 | 1,896 | 1,924 | 40,400 |
| 2022/06/27 | 1,906 | 1,927 | 1,900 | 1,907 | 50,200 |
| 2022/06/24 | 1,887 | 1,887 | 1,856 | 1,882 | 120,700 |
| 2022/06/23 | 1,850 | 1,877 | 1,848 | 1,872 | 65,400 |
| 2022/06/22 | 1,901 | 1,901 | 1,854 | 1,859 | 63,300 |
| 2022/06/21 | 1,845 | 1,892 | 1,840 | 1,879 | 81,700 |
| 2022/06/20 | 1,867 | 1,872 | 1,814 | 1,824 | 86,600 |
| 2022/06/17 | 1,852 | 1,880 | 1,852 | 1,867 | 104,800 |
| 2022/06/16 | 1,910 | 1,932 | 1,910 | 1,913 | 75,000 |
| 2022/06/15 | 1,868 | 1,915 | 1,868 | 1,901 | 95,900 |
| 2022/06/14 | 1,850 | 1,894 | 1,846 | 1,888 | 100,000 |
| 2022/06/13 | 1,848 | 1,879 | 1,834 | 1,867 | 68,400 |
| 2022/06/10 | 1,900 | 1,904 | 1,883 | 1,889 | 77,800 |
| 2022/06/09 | 1,936 | 1,945 | 1,913 | 1,917 | 70,700 |
| 2022/06/08 | 1,945 | 1,959 | 1,934 | 1,940 | 64,400 |
| 2022/06/07 | 1,915 | 1,948 | 1,914 | 1,932 | 78,300 |
| 2022/06/06 | 1,937 | 1,939 | 1,910 | 1,913 | 68,000 |
| 2022/06/03 | 1,949 | 1,979 | 1,949 | 1,958 | 113,700 |
| 2022/06/02 | 1,925 | 1,938 | 1,913 | 1,931 | 102,700 |
| 2022/06/01 | 1,903 | 1,941 | 1,883 | 1,940 | 126,400 |
| 2022/05/31 | 1,906 | 1,924 | 1,889 | 1,901 | 327,200 |
| 2022/05/30 | 1,890 | 1,917 | 1,870 | 1,906 | 196,500 |
| 2022/05/27 | 1,871 | 1,894 | 1,855 | 1,865 | 134,900 |
| 2022/05/26 | 1,820 | 1,852 | 1,809 | 1,846 | 110,100 |
| 2022/05/25 | 1,816 | 1,827 | 1,791 | 1,798 | 153,300 |
| 2022/05/24 | 1,828 | 1,831 | 1,805 | 1,812 | 156,800 |
| 2022/05/23 | 1,818 | 1,843 | 1,812 | 1,830 | 157,400 |
| 2022/05/20 | 1,784 | 1,824 | 1,772 | 1,817 | 154,300 |
| 2022/05/19 | 1,770 | 1,814 | 1,762 | 1,800 | 126,700 |
| 2022/05/18 | 1,795 | 1,809 | 1,781 | 1,801 | 137,000 |
| 2022/05/17 | 1,827 | 1,840 | 1,791 | 1,799 | 103,400 |
| 2022/05/16 | 1,874 | 1,884 | 1,827 | 1,836 | 144,400 |
| 2022/05/13 | 1,774 | 1,855 | 1,765 | 1,855 | 135,700 |
| 2022/05/12 | 1,814 | 1,817 | 1,768 | 1,777 | 163,600 |
| 2022/05/11 | 1,910 | 1,947 | 1,838 | 1,846 | 305,100 |
| 2022/05/10 | 1,800 | 1,840 | 1,793 | 1,830 | 84,500 |
| 2022/05/09 | 1,800 | 1,829 | 1,800 | 1,818 | 70,300 |
| 2022/05/06 | 1,806 | 1,824 | 1,777 | 1,824 | 148,300 |
| 2022/05/02 | 1,800 | 1,821 | 1,793 | 1,813 | 92,900 |
| 2022/04/28 | 1,740 | 1,794 | 1,740 | 1,791 | 77,500 |
| 2022/04/27 | 1,720 | 1,756 | 1,706 | 1,740 | 140,300 |
| 2022/04/26 | 1,721 | 1,742 | 1,716 | 1,733 | 71,000 |
| 2022/04/25 | 1,726 | 1,742 | 1,710 | 1,731 | 111,800 |
| 2022/04/22 | 1,702 | 1,731 | 1,695 | 1,731 | 63,400 |
| 2022/04/21 | 1,721 | 1,732 | 1,707 | 1,724 | 53,200 |
| 2022/04/20 | 1,694 | 1,720 | 1,691 | 1,711 | 102,700 |
| 2022/04/19 | 1,679 | 1,683 | 1,662 | 1,675 | 57,100 |
| 2022/04/18 | 1,663 | 1,665 | 1,621 | 1,650 | 109,200 |
| 2022/04/15 | 1,680 | 1,696 | 1,670 | 1,680 | 58,200 |
| 2022/04/14 | 1,701 | 1,710 | 1,693 | 1,703 | 42,900 |
| 2022/04/13 | 1,685 | 1,701 | 1,681 | 1,695 | 60,100 |
| 2022/04/12 | 1,711 | 1,718 | 1,688 | 1,688 | 68,400 |
| 2022/04/11 | 1,736 | 1,745 | 1,711 | 1,722 | 71,500 |
| 2022/04/08 | 1,768 | 1,772 | 1,723 | 1,729 | 80,200 |
| 2022/04/07 | 1,748 | 1,748 | 1,718 | 1,732 | 71,200 |
| 2022/04/06 | 1,780 | 1,792 | 1,756 | 1,760 | 72,600 |
| 2022/04/05 | 1,818 | 1,823 | 1,788 | 1,795 | 100,800 |
| 2022/04/04 | 1,762 | 1,811 | 1,762 | 1,804 | 114,300 |
| 2022/04/01 | 1,719 | 1,760 | 1,701 | 1,752 | 107,200 |
| 2022/03/31 | 1,731 | 1,765 | 1,719 | 1,719 | 91,100 |
| 2022/03/30 | 1,780 | 1,781 | 1,746 | 1,762 | 92,500 |
| 2022/03/29 | 1,764 | 1,797 | 1,751 | 1,790 | 133,600 |
| 2022/03/28 | 1,770 | 1,795 | 1,755 | 1,763 | 133,200 |
| 2022/03/25 | 1,771 | 1,782 | 1,757 | 1,770 | 117,900 |
| 2022/03/24 | 1,740 | 1,758 | 1,721 | 1,758 | 82,600 |
| 2022/03/23 | 1,740 | 1,756 | 1,729 | 1,753 | 169,600 |
| 2022/03/22 | 1,738 | 1,753 | 1,718 | 1,724 | 183,600 |
| 2022/03/18 | 1,727 | 1,736 | 1,694 | 1,698 | 223,400 |
| 2022/03/17 | 1,748 | 1,761 | 1,714 | 1,727 | 124,200 |
| 2022/03/16 | 1,713 | 1,718 | 1,682 | 1,695 | 187,800 |
| 2022/03/15 | 1,717 | 1,724 | 1,690 | 1,698 | 151,300 |
| 2022/03/14 | 1,696 | 1,731 | 1,666 | 1,719 | 94,900 |
| 2022/03/11 | 1,674 | 1,700 | 1,654 | 1,688 | 149,700 |
| 2022/03/10 | 1,681 | 1,753 | 1,673 | 1,737 | 197,300 |
| 2022/03/09 | 1,620 | 1,635 | 1,601 | 1,601 | 369,600 |
| 2022/03/08 | 1,700 | 1,711 | 1,625 | 1,631 | 257,400 |
| 2022/03/07 | 1,794 | 1,810 | 1,701 | 1,720 | 267,900 |
| 2022/03/04 | 1,901 | 1,915 | 1,834 | 1,852 | 317,400 |
| 2022/03/03 | 1,943 | 1,962 | 1,921 | 1,922 | 152,400 |
| 2022/03/02 | 2,011 | 2,016 | 1,923 | 1,926 | 191,900 |
| 2022/03/01 | 2,059 | 2,087 | 2,034 | 2,057 | 136,200 |
| 2022/02/28 | 2,021 | 2,057 | 2,017 | 2,031 | 149,900 |
| 2022/02/25 | 2,008 | 2,023 | 1,988 | 2,018 | 125,800 |
| 2022/02/24 | 2,008 | 2,018 | 1,986 | 2,002 | 111,500 |
| 2022/02/22 | 1,991 | 2,013 | 1,988 | 2,002 | 110,500 |
| 2022/02/21 | 1,982 | 2,020 | 1,982 | 2,001 | 114,600 |
| 2022/02/18 | 1,997 | 2,012 | 1,978 | 1,999 | 120,500 |
| 2022/02/17 | 2,072 | 2,090 | 2,013 | 2,013 | 51,800 |
| 2022/02/16 | 2,091 | 2,097 | 2,062 | 2,070 | 89,100 |
| 2022/02/15 | 2,077 | 2,105 | 2,074 | 2,084 | 90,500 |
| 2022/02/14 | 2,078 | 2,104 | 2,060 | 2,075 | 94,500 |
| 2022/02/10 | 2,127 | 2,152 | 2,102 | 2,105 | 104,600 |
| 2022/02/09 | 2,163 | 2,169 | 2,076 | 2,115 | 164,700 |
| 2022/02/08 | 2,058 | 2,089 | 2,052 | 2,063 | 98,500 |
| 2022/02/07 | 1,997 | 2,037 | 1,989 | 2,027 | 112,300 |
| 2022/02/04 | 1,996 | 2,014 | 1,990 | 2,011 | 118,700 |
| 2022/02/03 | 2,018 | 2,024 | 2,000 | 2,012 | 92,100 |
| 2022/02/02 | 2,018 | 2,046 | 2,013 | 2,036 | 88,300 |
| 2022/02/01 | 2,044 | 2,067 | 2,024 | 2,027 | 80,900 |
| 2022/01/31 | 1,986 | 2,024 | 1,976 | 2,013 | 107,900 |
| 2022/01/28 | 1,988 | 2,002 | 1,967 | 1,994 | 146,400 |
| 2022/01/27 | 2,008 | 2,021 | 1,941 | 1,952 | 161,400 |
| 2022/01/26 | 2,019 | 2,035 | 2,006 | 2,011 | 134,300 |
| 2022/01/25 | 2,047 | 2,047 | 2,005 | 2,028 | 132,900 |
| 2022/01/24 | 2,030 | 2,057 | 2,018 | 2,055 | 86,200 |
| 2022/01/21 | 2,040 | 2,053 | 2,017 | 2,053 | 59,600 |
| 2022/01/20 | 2,024 | 2,075 | 2,024 | 2,065 | 75,400 |
| 2022/01/19 | 2,049 | 2,068 | 2,011 | 2,022 | 77,800 |
| 2022/01/18 | 2,097 | 2,110 | 2,072 | 2,082 | 82,300 |
| 2022/01/17 | 2,105 | 2,122 | 2,091 | 2,094 | 47,000 |
| 2022/01/14 | 2,125 | 2,129 | 2,086 | 2,105 | 71,800 |
| 2022/01/13 | 2,198 | 2,198 | 2,147 | 2,147 | 54,900 |
| 2022/01/12 | 2,158 | 2,180 | 2,144 | 2,173 | 123,300 |
| 2022/01/11 | 2,141 | 2,141 | 2,098 | 2,139 | 55,500 |
| 2022/01/07 | 2,178 | 2,200 | 2,124 | 2,126 | 101,600 |
| 2022/01/06 | 2,198 | 2,200 | 2,150 | 2,150 | 67,500 |
| 2022/01/05 | 2,203 | 2,219 | 2,190 | 2,213 | 76,500 |
| 2022/01/04 | 2,206 | 2,217 | 2,166 | 2,204 | 88,100 |