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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,215 | 2,222 | 2,191 | 2,204 | 30,900 |
| 2024/12/27 | 2,196 | 2,221 | 2,184 | 2,216 | 51,900 |
| 2024/12/26 | 2,209 | 2,218 | 2,180 | 2,196 | 49,200 |
| 2024/12/25 | 2,228 | 2,233 | 2,181 | 2,211 | 93,100 |
| 2024/12/24 | 2,236 | 2,236 | 2,195 | 2,216 | 88,900 |
| 2024/12/23 | 2,201 | 2,250 | 2,198 | 2,240 | 179,400 |
| 2024/12/20 | 2,258 | 2,270 | 2,149 | 2,149 | 128,500 |
| 2024/12/19 | 2,206 | 2,264 | 2,205 | 2,254 | 62,500 |
| 2024/12/18 | 2,227 | 2,250 | 2,212 | 2,221 | 29,800 |
| 2024/12/17 | 2,247 | 2,261 | 2,233 | 2,243 | 32,400 |
| 2024/12/16 | 2,245 | 2,271 | 2,245 | 2,257 | 42,800 |
| 2024/12/13 | 2,248 | 2,273 | 2,223 | 2,240 | 63,000 |
| 2024/12/12 | 2,291 | 2,291 | 2,252 | 2,256 | 47,800 |
| 2024/12/11 | 2,292 | 2,310 | 2,255 | 2,260 | 51,100 |
| 2024/12/10 | 2,260 | 2,304 | 2,259 | 2,291 | 109,800 |
| 2024/12/09 | 2,245 | 2,261 | 2,218 | 2,222 | 63,700 |
| 2024/12/06 | 2,220 | 2,243 | 2,207 | 2,225 | 76,600 |
| 2024/12/05 | 2,213 | 2,216 | 2,184 | 2,204 | 42,700 |
| 2024/12/04 | 2,250 | 2,250 | 2,185 | 2,189 | 38,400 |
| 2024/12/03 | 2,248 | 2,291 | 2,248 | 2,268 | 127,200 |
| 2024/12/02 | 2,231 | 2,241 | 2,215 | 2,230 | 49,100 |
| 2024/11/29 | 2,226 | 2,243 | 2,215 | 2,215 | 43,200 |
| 2024/11/28 | 2,234 | 2,243 | 2,200 | 2,226 | 34,200 |
| 2024/11/27 | 2,230 | 2,254 | 2,224 | 2,240 | 96,800 |
| 2024/11/26 | 2,212 | 2,278 | 2,204 | 2,230 | 153,200 |
| 2024/11/25 | 2,208 | 2,232 | 2,197 | 2,197 | 158,800 |
| 2024/11/22 | 2,171 | 2,199 | 2,156 | 2,199 | 104,800 |
| 2024/11/21 | 2,143 | 2,154 | 2,138 | 2,151 | 38,000 |
| 2024/11/20 | 2,100 | 2,131 | 2,099 | 2,129 | 64,600 |
| 2024/11/19 | 2,112 | 2,135 | 2,091 | 2,100 | 61,200 |
| 2024/11/18 | 2,095 | 2,120 | 2,076 | 2,112 | 60,300 |
| 2024/11/15 | 2,107 | 2,131 | 2,087 | 2,109 | 65,600 |
| 2024/11/14 | 2,110 | 2,150 | 2,094 | 2,102 | 101,200 |
| 2024/11/13 | 2,107 | 2,129 | 2,062 | 2,081 | 65,700 |
| 2024/11/12 | 2,134 | 2,134 | 2,093 | 2,102 | 38,100 |
| 2024/11/11 | 2,111 | 2,114 | 2,095 | 2,107 | 43,400 |
| 2024/11/08 | 2,150 | 2,150 | 2,103 | 2,103 | 35,200 |
| 2024/11/07 | 2,141 | 2,177 | 2,137 | 2,138 | 71,400 |
| 2024/11/06 | 2,149 | 2,162 | 2,123 | 2,130 | 27,600 |
| 2024/11/05 | 2,100 | 2,137 | 2,077 | 2,137 | 57,700 |
| 2024/11/01 | 2,115 | 2,145 | 2,102 | 2,104 | 59,200 |
| 2024/10/31 | 2,115 | 2,163 | 2,113 | 2,147 | 47,400 |
| 2024/10/30 | 2,129 | 2,144 | 2,096 | 2,111 | 346,100 |
| 2024/10/29 | 2,110 | 2,122 | 2,092 | 2,116 | 37,800 |
| 2024/10/28 | 2,103 | 2,129 | 2,092 | 2,116 | 49,400 |
| 2024/10/25 | 2,158 | 2,166 | 2,119 | 2,128 | 88,700 |
| 2024/10/24 | 2,124 | 2,151 | 2,107 | 2,143 | 65,100 |
| 2024/10/23 | 2,137 | 2,154 | 2,131 | 2,139 | 40,900 |
| 2024/10/22 | 2,162 | 2,163 | 2,105 | 2,137 | 60,000 |
| 2024/10/21 | 2,149 | 2,167 | 2,139 | 2,160 | 42,000 |
| 2024/10/18 | 2,164 | 2,175 | 2,137 | 2,151 | 47,800 |
| 2024/10/17 | 2,185 | 2,189 | 2,154 | 2,168 | 42,500 |
| 2024/10/16 | 2,128 | 2,189 | 2,128 | 2,177 | 41,500 |
| 2024/10/15 | 2,185 | 2,200 | 2,138 | 2,178 | 65,200 |
| 2024/10/11 | 2,166 | 2,180 | 2,151 | 2,163 | 62,400 |
| 2024/10/10 | 2,170 | 2,172 | 2,130 | 2,172 | 55,000 |
| 2024/10/09 | 2,140 | 2,170 | 2,135 | 2,157 | 76,100 |
| 2024/10/08 | 2,125 | 2,142 | 2,111 | 2,139 | 61,400 |
| 2024/10/07 | 2,150 | 2,166 | 2,146 | 2,148 | 56,500 |
| 2024/10/04 | 2,095 | 2,138 | 2,092 | 2,135 | 63,700 |
| 2024/10/03 | 2,122 | 2,132 | 2,093 | 2,095 | 45,400 |
| 2024/10/02 | 2,071 | 2,101 | 2,059 | 2,097 | 71,000 |
| 2024/10/01 | 2,100 | 2,100 | 2,066 | 2,078 | 33,100 |
| 2024/09/30 | 2,098 | 2,103 | 2,051 | 2,095 | 88,100 |
| 2024/09/27 | 2,137 | 2,137 | 2,107 | 2,133 | 65,900 |
| 2024/09/26 | 2,121 | 2,149 | 2,092 | 2,137 | 110,200 |
| 2024/09/25 | 2,065 | 2,129 | 2,062 | 2,108 | 146,000 |
| 2024/09/24 | 2,028 | 2,057 | 2,024 | 2,052 | 80,300 |
| 2024/09/20 | 2,027 | 2,036 | 2,006 | 2,018 | 97,500 |
| 2024/09/19 | 2,003 | 2,018 | 1,996 | 2,014 | 76,900 |
| 2024/09/18 | 1,955 | 1,984 | 1,955 | 1,984 | 91,400 |
| 2024/09/17 | 1,967 | 1,971 | 1,931 | 1,948 | 48,200 |
| 2024/09/13 | 1,940 | 1,949 | 1,922 | 1,948 | 101,200 |
| 2024/09/12 | 1,926 | 1,944 | 1,914 | 1,942 | 64,000 |
| 2024/09/11 | 1,905 | 1,930 | 1,889 | 1,904 | 79,500 |
| 2024/09/10 | 1,932 | 1,947 | 1,915 | 1,915 | 45,500 |
| 2024/09/09 | 1,950 | 1,959 | 1,914 | 1,955 | 51,700 |
| 2024/09/06 | 2,016 | 2,016 | 1,970 | 1,977 | 50,500 |
| 2024/09/05 | 2,007 | 2,041 | 1,999 | 2,026 | 52,700 |
| 2024/09/04 | 2,010 | 2,026 | 2,000 | 2,014 | 55,200 |
| 2024/09/03 | 2,043 | 2,058 | 2,041 | 2,041 | 22,100 |
| 2024/09/02 | 2,052 | 2,066 | 2,030 | 2,048 | 38,600 |
| 2024/08/30 | 2,048 | 2,072 | 2,038 | 2,050 | 69,800 |
| 2024/08/29 | 2,022 | 2,037 | 2,020 | 2,034 | 31,700 |
| 2024/08/28 | 2,051 | 2,052 | 2,031 | 2,044 | 25,600 |
| 2024/08/27 | 2,040 | 2,071 | 2,040 | 2,065 | 25,600 |
| 2024/08/26 | 2,054 | 2,080 | 2,047 | 2,050 | 59,100 |
| 2024/08/23 | 2,041 | 2,052 | 2,029 | 2,037 | 63,200 |
| 2024/08/22 | 2,021 | 2,036 | 2,014 | 2,033 | 29,900 |
| 2024/08/21 | 2,005 | 2,032 | 2,005 | 2,016 | 29,600 |
| 2024/08/20 | 2,027 | 2,033 | 2,005 | 2,028 | 29,100 |
| 2024/08/19 | 2,000 | 2,032 | 1,986 | 1,993 | 43,100 |
| 2024/08/16 | 1,989 | 2,023 | 1,985 | 2,020 | 50,100 |
| 2024/08/15 | 1,975 | 1,983 | 1,950 | 1,973 | 46,400 |
| 2024/08/14 | 1,957 | 1,965 | 1,930 | 1,961 | 41,100 |
| 2024/08/13 | 1,954 | 1,965 | 1,917 | 1,932 | 49,800 |
| 2024/08/09 | 1,907 | 1,966 | 1,874 | 1,946 | 129,400 |
| 2024/08/08 | 1,855 | 1,902 | 1,850 | 1,852 | 53,000 |
| 2024/08/07 | 1,850 | 1,919 | 1,825 | 1,868 | 93,100 |
| 2024/08/06 | 1,813 | 1,910 | 1,803 | 1,878 | 114,200 |
| 2024/08/05 | 1,890 | 1,890 | 1,702 | 1,733 | 126,000 |
| 2024/08/02 | 2,002 | 2,002 | 1,940 | 1,940 | 130,200 |
| 2024/08/01 | 2,138 | 2,138 | 2,072 | 2,088 | 63,500 |
| 2024/07/31 | 2,093 | 2,181 | 2,080 | 2,181 | 68,400 |
| 2024/07/30 | 2,119 | 2,137 | 2,090 | 2,106 | 123,800 |
| 2024/07/29 | 2,120 | 2,131 | 2,101 | 2,119 | 52,400 |
| 2024/07/26 | 2,111 | 2,138 | 2,069 | 2,086 | 79,400 |
| 2024/07/25 | 2,113 | 2,120 | 2,092 | 2,092 | 132,900 |
| 2024/07/24 | 2,165 | 2,165 | 2,115 | 2,128 | 77,500 |
| 2024/07/23 | 2,196 | 2,196 | 2,158 | 2,173 | 50,400 |
| 2024/07/22 | 2,163 | 2,172 | 2,145 | 2,149 | 62,400 |
| 2024/07/19 | 2,191 | 2,201 | 2,165 | 2,182 | 64,500 |
| 2024/07/18 | 2,200 | 2,229 | 2,191 | 2,191 | 48,100 |
| 2024/07/17 | 2,240 | 2,250 | 2,229 | 2,233 | 46,300 |
| 2024/07/16 | 2,250 | 2,255 | 2,230 | 2,240 | 47,000 |
| 2024/07/12 | 2,200 | 2,237 | 2,198 | 2,234 | 47,000 |
| 2024/07/11 | 2,230 | 2,230 | 2,194 | 2,209 | 46,100 |
| 2024/07/10 | 2,229 | 2,243 | 2,194 | 2,203 | 74,500 |
| 2024/07/09 | 2,212 | 2,259 | 2,212 | 2,248 | 68,300 |
| 2024/07/08 | 2,210 | 2,220 | 2,202 | 2,216 | 70,400 |
| 2024/07/05 | 2,246 | 2,246 | 2,220 | 2,221 | 45,200 |
| 2024/07/04 | 2,247 | 2,264 | 2,232 | 2,251 | 80,700 |
| 2024/07/03 | 2,175 | 2,207 | 2,175 | 2,203 | 62,500 |
| 2024/07/02 | 2,138 | 2,183 | 2,138 | 2,168 | 94,200 |
| 2024/07/01 | 2,162 | 2,170 | 2,120 | 2,125 | 46,900 |
| 2024/06/28 | 2,174 | 2,190 | 2,146 | 2,155 | 55,700 |
| 2024/06/27 | 2,161 | 2,193 | 2,161 | 2,182 | 77,600 |
| 2024/06/26 | 2,150 | 2,169 | 2,147 | 2,153 | 49,000 |
| 2024/06/25 | 2,158 | 2,168 | 2,139 | 2,139 | 98,800 |
| 2024/06/24 | 2,126 | 2,151 | 2,119 | 2,151 | 57,400 |
| 2024/06/21 | 2,108 | 2,138 | 2,090 | 2,109 | 125,800 |
| 2024/06/20 | 2,058 | 2,088 | 2,058 | 2,088 | 66,400 |
| 2024/06/19 | 2,062 | 2,076 | 2,044 | 2,069 | 58,300 |
| 2024/06/18 | 2,078 | 2,092 | 2,056 | 2,057 | 58,900 |
| 2024/06/17 | 2,098 | 2,104 | 2,040 | 2,066 | 58,400 |
| 2024/06/14 | 2,041 | 2,113 | 2,034 | 2,110 | 100,800 |
| 2024/06/13 | 2,138 | 2,138 | 2,077 | 2,079 | 44,600 |
| 2024/06/12 | 2,129 | 2,169 | 2,129 | 2,138 | 70,600 |
| 2024/06/11 | 2,164 | 2,166 | 2,128 | 2,129 | 41,400 |
| 2024/06/10 | 2,139 | 2,169 | 2,133 | 2,164 | 49,400 |
| 2024/06/07 | 2,148 | 2,160 | 2,135 | 2,135 | 41,100 |
| 2024/06/06 | 2,188 | 2,188 | 2,143 | 2,148 | 43,500 |
| 2024/06/05 | 2,157 | 2,168 | 2,130 | 2,138 | 32,800 |
| 2024/06/04 | 2,154 | 2,191 | 2,148 | 2,187 | 73,000 |
| 2024/06/03 | 2,126 | 2,177 | 2,126 | 2,154 | 60,200 |
| 2024/05/31 | 2,102 | 2,139 | 2,082 | 2,126 | 109,100 |
| 2024/05/30 | 2,082 | 2,103 | 2,071 | 2,097 | 35,200 |
| 2024/05/29 | 2,104 | 2,119 | 2,099 | 2,103 | 29,200 |
| 2024/05/28 | 2,131 | 2,146 | 2,110 | 2,122 | 25,800 |
| 2024/05/27 | 2,100 | 2,131 | 2,100 | 2,128 | 31,000 |
| 2024/05/24 | 2,098 | 2,110 | 2,083 | 2,100 | 88,900 |
| 2024/05/23 | 2,112 | 2,129 | 2,098 | 2,125 | 49,600 |
| 2024/05/22 | 2,122 | 2,156 | 2,108 | 2,109 | 58,500 |
| 2024/05/21 | 2,152 | 2,166 | 2,122 | 2,128 | 31,700 |
| 2024/05/20 | 2,120 | 2,162 | 2,120 | 2,152 | 62,700 |
| 2024/05/17 | 2,047 | 2,120 | 2,029 | 2,113 | 70,600 |
| 2024/05/16 | 2,122 | 2,122 | 2,048 | 2,056 | 72,800 |
| 2024/05/15 | 2,138 | 2,139 | 2,077 | 2,086 | 61,500 |
| 2024/05/14 | 2,109 | 2,109 | 2,073 | 2,109 | 70,300 |
| 2024/05/13 | 2,122 | 2,129 | 2,103 | 2,116 | 83,800 |
| 2024/05/10 | 2,129 | 2,160 | 2,117 | 2,146 | 80,500 |
| 2024/05/09 | 2,124 | 2,139 | 2,101 | 2,125 | 106,300 |
| 2024/05/08 | 2,125 | 2,145 | 2,105 | 2,106 | 97,600 |
| 2024/05/07 | 2,139 | 2,144 | 2,120 | 2,128 | 71,100 |
| 2024/05/02 | 2,175 | 2,175 | 2,134 | 2,139 | 59,400 |
| 2024/05/01 | 2,190 | 2,190 | 2,155 | 2,162 | 62,000 |
| 2024/04/30 | 2,160 | 2,202 | 2,160 | 2,191 | 58,900 |
| 2024/04/26 | 2,141 | 2,174 | 2,121 | 2,170 | 54,400 |
| 2024/04/25 | 2,159 | 2,168 | 2,140 | 2,141 | 58,000 |
| 2024/04/24 | 2,178 | 2,197 | 2,153 | 2,180 | 79,600 |
| 2024/04/23 | 2,171 | 2,180 | 2,153 | 2,170 | 24,600 |
| 2024/04/22 | 2,188 | 2,191 | 2,150 | 2,171 | 32,200 |
| 2024/04/19 | 2,141 | 2,168 | 2,116 | 2,138 | 56,000 |
| 2024/04/18 | 2,129 | 2,173 | 2,122 | 2,167 | 36,300 |
| 2024/04/17 | 2,170 | 2,172 | 2,117 | 2,127 | 77,000 |
| 2024/04/16 | 2,250 | 2,250 | 2,164 | 2,186 | 88,900 |
| 2024/04/15 | 2,280 | 2,285 | 2,260 | 2,261 | 51,100 |
| 2024/04/12 | 2,292 | 2,338 | 2,292 | 2,315 | 69,300 |
| 2024/04/11 | 2,290 | 2,309 | 2,283 | 2,289 | 51,500 |
| 2024/04/10 | 2,300 | 2,356 | 2,300 | 2,338 | 87,800 |
| 2024/04/09 | 2,298 | 2,318 | 2,282 | 2,316 | 56,000 |
| 2024/04/08 | 2,291 | 2,312 | 2,284 | 2,306 | 52,300 |
| 2024/04/05 | 2,259 | 2,306 | 2,259 | 2,291 | 46,700 |
| 2024/04/04 | 2,325 | 2,329 | 2,291 | 2,303 | 52,600 |
| 2024/04/03 | 2,289 | 2,314 | 2,251 | 2,304 | 69,400 |
| 2024/04/02 | 2,321 | 2,324 | 2,282 | 2,294 | 78,000 |
| 2024/04/01 | 2,310 | 2,348 | 2,302 | 2,315 | 60,800 |
| 2024/03/29 | 2,291 | 2,320 | 2,286 | 2,298 | 35,000 |
| 2024/03/28 | 2,303 | 2,325 | 2,297 | 2,307 | 88,700 |
| 2024/03/27 | 2,370 | 2,415 | 2,355 | 2,389 | 97,700 |
| 2024/03/26 | 2,325 | 2,357 | 2,321 | 2,335 | 49,900 |
| 2024/03/25 | 2,423 | 2,429 | 2,354 | 2,354 | 107,300 |
| 2024/03/22 | 2,420 | 2,467 | 2,420 | 2,466 | 99,600 |
| 2024/03/21 | 2,392 | 2,429 | 2,380 | 2,407 | 117,200 |
| 2024/03/19 | 2,310 | 2,339 | 2,310 | 2,336 | 54,900 |
| 2024/03/18 | 2,306 | 2,317 | 2,288 | 2,309 | 54,100 |
| 2024/03/15 | 2,282 | 2,304 | 2,264 | 2,298 | 45,200 |
| 2024/03/14 | 2,244 | 2,286 | 2,230 | 2,282 | 60,200 |
| 2024/03/13 | 2,280 | 2,280 | 2,215 | 2,230 | 52,100 |
| 2024/03/12 | 2,230 | 2,262 | 2,227 | 2,255 | 80,900 |
| 2024/03/11 | 2,270 | 2,286 | 2,226 | 2,248 | 65,300 |
| 2024/03/08 | 2,257 | 2,312 | 2,250 | 2,308 | 85,800 |
| 2024/03/07 | 2,280 | 2,295 | 2,268 | 2,270 | 55,800 |
| 2024/03/06 | 2,260 | 2,289 | 2,258 | 2,269 | 54,900 |
| 2024/03/05 | 2,239 | 2,267 | 2,222 | 2,267 | 63,400 |
| 2024/03/04 | 2,231 | 2,253 | 2,206 | 2,240 | 87,300 |
| 2024/03/01 | 2,264 | 2,264 | 2,225 | 2,230 | 70,400 |
| 2024/02/29 | 2,249 | 2,278 | 2,207 | 2,242 | 110,600 |
| 2024/02/28 | 2,270 | 2,286 | 2,235 | 2,244 | 73,300 |
| 2024/02/27 | 2,263 | 2,285 | 2,249 | 2,270 | 55,900 |
| 2024/02/26 | 2,310 | 2,316 | 2,258 | 2,261 | 52,200 |
| 2024/02/22 | 2,300 | 2,301 | 2,275 | 2,301 | 82,500 |
| 2024/02/21 | 2,248 | 2,287 | 2,248 | 2,284 | 62,000 |
| 2024/02/20 | 2,243 | 2,272 | 2,220 | 2,262 | 67,400 |
| 2024/02/19 | 2,222 | 2,243 | 2,218 | 2,243 | 46,700 |
| 2024/02/16 | 2,180 | 2,228 | 2,174 | 2,222 | 57,300 |
| 2024/02/15 | 2,203 | 2,203 | 2,151 | 2,170 | 46,500 |
| 2024/02/14 | 2,202 | 2,205 | 2,160 | 2,189 | 86,200 |
| 2024/02/13 | 2,280 | 2,298 | 2,193 | 2,196 | 164,300 |
| 2024/02/09 | 2,113 | 2,146 | 2,108 | 2,112 | 54,200 |
| 2024/02/08 | 2,120 | 2,133 | 2,085 | 2,130 | 51,500 |
| 2024/02/07 | 2,135 | 2,145 | 2,115 | 2,124 | 38,100 |
| 2024/02/06 | 2,156 | 2,161 | 2,133 | 2,135 | 45,300 |
| 2024/02/05 | 2,156 | 2,173 | 2,152 | 2,156 | 46,400 |
| 2024/02/02 | 2,155 | 2,156 | 2,134 | 2,143 | 30,800 |
| 2024/02/01 | 2,151 | 2,177 | 2,151 | 2,160 | 45,500 |
| 2024/01/31 | 2,154 | 2,180 | 2,154 | 2,180 | 49,200 |
| 2024/01/30 | 2,186 | 2,190 | 2,166 | 2,174 | 34,000 |
| 2024/01/29 | 2,151 | 2,191 | 2,151 | 2,183 | 53,100 |
| 2024/01/26 | 2,194 | 2,194 | 2,151 | 2,154 | 61,900 |
| 2024/01/25 | 2,213 | 2,220 | 2,198 | 2,215 | 73,700 |
| 2024/01/24 | 2,207 | 2,211 | 2,185 | 2,197 | 52,300 |
| 2024/01/23 | 2,210 | 2,224 | 2,202 | 2,210 | 40,200 |
| 2024/01/22 | 2,200 | 2,209 | 2,196 | 2,204 | 30,900 |
| 2024/01/19 | 2,161 | 2,195 | 2,161 | 2,187 | 38,200 |
| 2024/01/18 | 2,168 | 2,185 | 2,159 | 2,161 | 43,500 |
| 2024/01/17 | 2,188 | 2,203 | 2,169 | 2,169 | 65,600 |
| 2024/01/16 | 2,186 | 2,193 | 2,168 | 2,168 | 32,500 |
| 2024/01/15 | 2,194 | 2,195 | 2,167 | 2,193 | 45,600 |
| 2024/01/12 | 2,203 | 2,213 | 2,169 | 2,193 | 62,900 |
| 2024/01/11 | 2,175 | 2,220 | 2,173 | 2,185 | 106,500 |
| 2024/01/10 | 2,159 | 2,169 | 2,142 | 2,159 | 61,100 |
| 2024/01/09 | 2,133 | 2,159 | 2,127 | 2,154 | 55,200 |
| 2024/01/05 | 2,136 | 2,141 | 2,120 | 2,122 | 45,800 |
| 2024/01/04 | 2,109 | 2,131 | 2,074 | 2,131 | 43,300 |