サトー商会(9996)の株価時系列情報
サトー商会(9996)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,903 | 1,903 | 1,880 | 1,903 | 1,300 |
| 2025/06/12 | 1,903 | 1,903 | 1,893 | 1,903 | 800 |
| 2025/06/11 | 1,883 | 1,905 | 1,883 | 1,903 | 1,300 |
| 2025/06/10 | 1,905 | 1,905 | 1,896 | 1,896 | 1,400 |
| 2025/06/09 | 1,900 | 1,900 | 1,900 | 1,900 | 100 |
| 2025/06/06 | 1,867 | 1,874 | 1,867 | 1,872 | 500 |
| 2025/06/05 | 1,890 | 1,890 | 1,870 | 1,889 | 1,000 |
| 2025/06/04 | 1,915 | 1,915 | 1,890 | 1,890 | 200 |
| 2025/06/03 | 1,908 | 1,910 | 1,880 | 1,910 | 1,500 |
| 2025/06/02 | 1,905 | 1,909 | 1,905 | 1,909 | 600 |
| 2025/05/30 | 1,909 | 1,910 | 1,909 | 1,910 | 200 |
| 2025/05/28 | 1,923 | 1,949 | 1,886 | 1,949 | 400 |
| 2025/05/27 | 1,921 | 1,921 | 1,891 | 1,891 | 300 |
| 2025/05/26 | 1,929 | 1,929 | 1,900 | 1,900 | 1,700 |
| 2025/05/23 | 1,909 | 1,929 | 1,895 | 1,929 | 1,400 |
| 2025/05/22 | 1,889 | 1,900 | 1,887 | 1,887 | 600 |
| 2025/05/21 | 1,889 | 1,889 | 1,889 | 1,889 | 200 |
| 2025/05/20 | 1,884 | 1,919 | 1,879 | 1,915 | 900 |
| 2025/05/19 | 1,871 | 1,911 | 1,871 | 1,900 | 800 |
| 2025/05/16 | 1,863 | 1,903 | 1,858 | 1,858 | 1,000 |
| 2025/05/15 | 1,913 | 1,913 | 1,869 | 1,895 | 2,700 |
| 2025/05/14 | 2,079 | 2,079 | 1,900 | 1,930 | 5,100 |
| 2025/05/13 | 2,004 | 2,040 | 2,004 | 2,029 | 700 |
| 2025/05/12 | 1,981 | 2,035 | 1,981 | 2,004 | 800 |
| 2025/05/09 | 1,968 | 1,980 | 1,965 | 1,980 | 800 |
| 2025/05/08 | 1,976 | 1,976 | 1,968 | 1,968 | 300 |
| 2025/05/07 | 1,970 | 1,976 | 1,970 | 1,976 | 200 |
| 2025/05/02 | 1,961 | 1,981 | 1,946 | 1,979 | 500 |
| 2025/05/01 | 2,001 | 2,005 | 2,001 | 2,001 | 500 |
| 2025/04/30 | 2,038 | 2,038 | 2,038 | 2,038 | 200 |
| 2025/04/28 | 2,085 | 2,085 | 2,038 | 2,038 | 2,000 |
| 2025/04/25 | 1,970 | 2,040 | 1,960 | 2,040 | 1,200 |
| 2025/04/24 | 1,975 | 2,080 | 1,958 | 1,959 | 4,200 |
| 2025/04/23 | 1,930 | 1,975 | 1,930 | 1,975 | 500 |
| 2025/04/22 | 1,915 | 1,915 | 1,900 | 1,901 | 300 |
| 2025/04/21 | 1,852 | 1,914 | 1,852 | 1,914 | 800 |
| 2025/04/18 | 1,850 | 1,887 | 1,850 | 1,851 | 2,700 |
| 2025/04/17 | 1,896 | 1,896 | 1,861 | 1,861 | 1,100 |
| 2025/04/16 | 1,915 | 1,915 | 1,905 | 1,905 | 400 |
| 2025/04/15 | 1,919 | 1,925 | 1,919 | 1,925 | 400 |
| 2025/04/14 | 1,950 | 1,950 | 1,880 | 1,919 | 3,100 |
| 2025/04/11 | 1,791 | 1,956 | 1,791 | 1,956 | 3,200 |
| 2025/04/10 | 1,861 | 1,861 | 1,795 | 1,825 | 3,500 |
| 2025/04/09 | 1,859 | 1,859 | 1,795 | 1,849 | 3,200 |
| 2025/04/08 | 1,894 | 1,934 | 1,850 | 1,859 | 1,200 |
| 2025/04/07 | 1,975 | 1,975 | 1,870 | 1,870 | 1,300 |
| 2025/04/04 | 1,949 | 2,036 | 1,820 | 2,036 | 2,700 |
| 2025/04/03 | 1,980 | 1,999 | 1,979 | 1,979 | 2,200 |
| 2025/04/02 | 2,000 | 2,003 | 1,986 | 2,003 | 600 |
| 2025/04/01 | 2,052 | 2,055 | 2,000 | 2,000 | 1,800 |
| 2025/03/31 | 2,106 | 2,106 | 2,050 | 2,052 | 1,400 |
| 2025/03/28 | 2,176 | 2,176 | 2,126 | 2,130 | 6,000 |
| 2025/03/27 | 2,232 | 2,257 | 2,225 | 2,249 | 20,200 |
| 2025/03/26 | 2,205 | 2,269 | 2,205 | 2,232 | 4,900 |
| 2025/03/25 | 2,159 | 2,266 | 2,159 | 2,211 | 5,600 |
| 2025/03/24 | 2,124 | 2,200 | 2,121 | 2,159 | 7,700 |
| 2025/03/21 | 2,170 | 2,171 | 2,117 | 2,124 | 4,200 |
| 2025/03/19 | 2,250 | 2,250 | 2,101 | 2,199 | 8,500 |
| 2025/03/18 | 2,206 | 2,360 | 2,206 | 2,275 | 8,700 |
| 2025/03/17 | 2,140 | 2,250 | 2,130 | 2,212 | 8,700 |
| 2025/03/14 | 2,125 | 2,140 | 2,115 | 2,121 | 3,800 |
| 2025/03/13 | 2,102 | 2,122 | 2,092 | 2,120 | 2,800 |
| 2025/03/12 | 2,078 | 2,102 | 2,078 | 2,102 | 1,800 |
| 2025/03/11 | 2,070 | 2,080 | 2,057 | 2,079 | 1,300 |
| 2025/03/10 | 2,050 | 2,060 | 2,045 | 2,060 | 800 |
| 2025/03/07 | 2,042 | 2,050 | 2,020 | 2,040 | 8,300 |
| 2025/03/06 | 2,021 | 2,049 | 2,021 | 2,042 | 1,600 |
| 2025/03/05 | 2,019 | 2,048 | 2,019 | 2,040 | 2,800 |
| 2025/03/04 | 2,010 | 2,037 | 2,010 | 2,037 | 2,400 |
| 2025/03/03 | 2,015 | 2,038 | 2,015 | 2,037 | 1,100 |
| 2025/02/28 | 1,980 | 2,040 | 1,980 | 1,986 | 3,400 |
| 2025/02/27 | 1,960 | 1,995 | 1,952 | 1,980 | 12,100 |
| 2025/02/26 | 1,924 | 1,979 | 1,920 | 1,965 | 5,700 |
| 2025/02/25 | 1,900 | 1,969 | 1,870 | 1,925 | 8,200 |
| 2025/02/21 | 1,893 | 1,920 | 1,892 | 1,900 | 2,000 |
| 2025/02/20 | 1,876 | 1,898 | 1,863 | 1,893 | 1,000 |
| 2025/02/19 | 1,850 | 1,852 | 1,850 | 1,852 | 200 |
| 2025/02/18 | 1,874 | 1,874 | 1,845 | 1,850 | 2,800 |
| 2025/02/17 | 1,830 | 1,850 | 1,830 | 1,850 | 1,000 |
| 2025/02/14 | 1,840 | 1,840 | 1,830 | 1,830 | 2,400 |
| 2025/02/13 | 1,859 | 1,866 | 1,850 | 1,850 | 2,900 |
| 2025/02/12 | 1,868 | 1,868 | 1,852 | 1,860 | 1,700 |
| 2025/02/10 | 1,824 | 1,868 | 1,824 | 1,868 | 800 |
| 2025/02/07 | 1,829 | 1,829 | 1,825 | 1,825 | 900 |
| 2025/02/06 | 1,819 | 1,829 | 1,819 | 1,829 | 300 |
| 2025/02/05 | 1,840 | 1,840 | 1,805 | 1,819 | 900 |
| 2025/02/04 | 1,830 | 1,830 | 1,820 | 1,820 | 300 |
| 2025/02/03 | 1,830 | 1,835 | 1,830 | 1,830 | 600 |
| 2025/01/31 | 1,836 | 1,840 | 1,836 | 1,840 | 500 |
| 2025/01/30 | 1,835 | 1,850 | 1,802 | 1,850 | 1,900 |
| 2025/01/28 | 1,843 | 1,843 | 1,820 | 1,835 | 800 |
| 2025/01/27 | 1,835 | 1,835 | 1,835 | 1,835 | 1,700 |
| 2025/01/24 | 1,827 | 1,841 | 1,827 | 1,835 | 1,300 |
| 2025/01/23 | 1,833 | 1,834 | 1,821 | 1,834 | 900 |
| 2025/01/22 | 1,826 | 1,834 | 1,826 | 1,834 | 500 |
| 2025/01/21 | 1,839 | 1,839 | 1,821 | 1,821 | 200 |
| 2025/01/20 | 1,815 | 1,839 | 1,812 | 1,839 | 300 |
| 2025/01/17 | 1,821 | 1,821 | 1,821 | 1,821 | 100 |
| 2025/01/16 | 1,837 | 1,837 | 1,837 | 1,837 | 100 |
| 2025/01/15 | 1,825 | 1,825 | 1,820 | 1,820 | 1,100 |
| 2025/01/14 | 1,830 | 1,838 | 1,819 | 1,830 | 2,800 |
| 2025/01/10 | 1,845 | 1,850 | 1,820 | 1,850 | 1,300 |
| 2025/01/09 | 1,855 | 1,855 | 1,845 | 1,845 | 1,000 |
| 2025/01/08 | 1,855 | 1,860 | 1,850 | 1,860 | 800 |
| 2025/01/07 | 1,854 | 1,858 | 1,850 | 1,850 | 900 |
| 2025/01/06 | 1,854 | 1,869 | 1,853 | 1,853 | 1,200 |
| 2024/12/30 | 1,844 | 1,870 | 1,840 | 1,870 | 2,100 |
| 2024/12/27 | 1,840 | 1,845 | 1,840 | 1,843 | 1,100 |
| 2024/12/26 | 1,845 | 1,845 | 1,841 | 1,843 | 2,900 |
| 2024/12/25 | 1,842 | 1,845 | 1,840 | 1,845 | 1,000 |
| 2024/12/24 | 1,828 | 1,828 | 1,828 | 1,828 | 100 |
| 2024/12/23 | 1,844 | 1,844 | 1,780 | 1,788 | 3,500 |
| 2024/12/20 | 1,830 | 1,830 | 1,830 | 1,830 | 800 |
| 2024/12/19 | 1,846 | 1,846 | 1,822 | 1,840 | 1,400 |
| 2024/12/18 | 1,876 | 1,876 | 1,860 | 1,860 | 400 |
| 2024/12/17 | 1,878 | 1,878 | 1,865 | 1,877 | 2,300 |
| 2024/12/16 | 1,878 | 1,878 | 1,870 | 1,876 | 13,100 |
| 2024/12/13 | 1,865 | 1,865 | 1,848 | 1,853 | 1,300 |
| 2024/12/12 | 1,870 | 1,877 | 1,860 | 1,865 | 3,100 |
| 2024/12/11 | 1,813 | 1,878 | 1,795 | 1,878 | 4,300 |
| 2024/12/10 | 1,796 | 1,806 | 1,779 | 1,806 | 3,600 |
| 2024/12/09 | 1,790 | 1,805 | 1,771 | 1,778 | 3,000 |
| 2024/12/06 | 1,783 | 1,783 | 1,761 | 1,771 | 700 |
| 2024/12/05 | 1,753 | 1,795 | 1,751 | 1,792 | 1,800 |
| 2024/12/04 | 1,734 | 1,751 | 1,717 | 1,751 | 700 |
| 2024/12/03 | 1,727 | 1,734 | 1,696 | 1,734 | 700 |
| 2024/12/02 | 1,667 | 1,710 | 1,667 | 1,710 | 2,000 |
| 2024/11/29 | 1,661 | 1,690 | 1,661 | 1,690 | 400 |
| 2024/11/28 | 1,662 | 1,664 | 1,662 | 1,663 | 400 |
| 2024/11/27 | 1,696 | 1,696 | 1,662 | 1,662 | 900 |
| 2024/11/26 | 1,696 | 1,696 | 1,670 | 1,691 | 2,600 |
| 2024/11/25 | 1,685 | 1,692 | 1,680 | 1,680 | 1,000 |
| 2024/11/22 | 1,670 | 1,680 | 1,670 | 1,680 | 200 |
| 2024/11/21 | 1,679 | 1,679 | 1,665 | 1,665 | 700 |
| 2024/11/20 | 1,678 | 1,697 | 1,677 | 1,677 | 800 |
| 2024/11/19 | 1,700 | 1,700 | 1,700 | 1,700 | 100 |
| 2024/11/18 | 1,677 | 1,700 | 1,666 | 1,700 | 300 |
| 2024/11/15 | 1,701 | 1,701 | 1,645 | 1,663 | 1,800 |
| 2024/11/14 | 1,712 | 1,712 | 1,670 | 1,695 | 2,400 |
| 2024/11/13 | 1,682 | 1,682 | 1,672 | 1,672 | 700 |
| 2024/11/12 | 1,686 | 1,693 | 1,682 | 1,682 | 800 |
| 2024/11/11 | 1,699 | 1,700 | 1,669 | 1,700 | 1,200 |
| 2024/11/08 | 1,676 | 1,685 | 1,676 | 1,685 | 300 |
| 2024/11/07 | 1,700 | 1,700 | 1,668 | 1,668 | 1,200 |
| 2024/11/06 | 1,665 | 1,676 | 1,664 | 1,676 | 500 |
| 2024/11/05 | 1,714 | 1,714 | 1,649 | 1,671 | 1,300 |
| 2024/11/01 | 1,676 | 1,676 | 1,670 | 1,676 | 400 |
| 2024/10/31 | 1,684 | 1,686 | 1,676 | 1,676 | 800 |
| 2024/10/30 | 1,664 | 1,724 | 1,649 | 1,724 | 3,600 |
| 2024/10/29 | 1,755 | 1,755 | 1,657 | 1,664 | 2,200 |
| 2024/10/28 | 1,728 | 1,730 | 1,655 | 1,655 | 2,500 |
| 2024/10/25 | 1,684 | 1,688 | 1,655 | 1,688 | 900 |
| 2024/10/24 | 1,692 | 1,699 | 1,684 | 1,684 | 600 |
| 2024/10/23 | 1,684 | 1,700 | 1,684 | 1,700 | 200 |
| 2024/10/22 | 1,694 | 1,694 | 1,688 | 1,689 | 600 |
| 2024/10/21 | 1,695 | 1,700 | 1,693 | 1,693 | 1,400 |
| 2024/10/18 | 1,699 | 1,719 | 1,697 | 1,719 | 1,800 |
| 2024/10/17 | 1,699 | 1,699 | 1,699 | 1,699 | 100 |
| 2024/10/16 | 1,697 | 1,737 | 1,697 | 1,700 | 800 |
| 2024/10/15 | 1,710 | 1,712 | 1,705 | 1,706 | 2,500 |
| 2024/10/11 | 1,730 | 1,730 | 1,722 | 1,722 | 700 |
| 2024/10/10 | 1,746 | 1,746 | 1,731 | 1,731 | 500 |
| 2024/10/09 | 1,723 | 1,739 | 1,723 | 1,739 | 600 |
| 2024/10/08 | 1,698 | 1,710 | 1,698 | 1,701 | 600 |
| 2024/10/07 | 1,696 | 1,698 | 1,696 | 1,698 | 200 |
| 2024/10/04 | 1,711 | 1,715 | 1,689 | 1,692 | 600 |
| 2024/10/03 | 1,723 | 1,723 | 1,687 | 1,687 | 200 |
| 2024/10/02 | 1,706 | 1,710 | 1,690 | 1,690 | 800 |
| 2024/10/01 | 1,712 | 1,712 | 1,703 | 1,703 | 200 |
| 2024/09/30 | 1,707 | 1,713 | 1,707 | 1,711 | 900 |
| 2024/09/27 | 1,721 | 1,721 | 1,721 | 1,721 | 100 |
| 2024/09/26 | 1,769 | 1,770 | 1,743 | 1,743 | 2,300 |
| 2024/09/25 | 1,725 | 1,769 | 1,725 | 1,769 | 800 |
| 2024/09/24 | 1,730 | 1,738 | 1,725 | 1,725 | 900 |
| 2024/09/20 | 1,740 | 1,747 | 1,706 | 1,706 | 1,100 |
| 2024/09/19 | 1,745 | 1,745 | 1,715 | 1,727 | 1,300 |
| 2024/09/18 | 1,720 | 1,730 | 1,705 | 1,705 | 1,500 |
| 2024/09/17 | 1,740 | 1,740 | 1,725 | 1,725 | 2,800 |
| 2024/09/13 | 1,734 | 1,757 | 1,734 | 1,745 | 900 |
| 2024/09/12 | 1,792 | 1,792 | 1,730 | 1,730 | 1,000 |
| 2024/09/11 | 1,699 | 1,724 | 1,699 | 1,718 | 800 |
| 2024/09/10 | 1,679 | 1,698 | 1,679 | 1,698 | 300 |
| 2024/09/09 | 1,691 | 1,691 | 1,651 | 1,672 | 600 |
| 2024/09/06 | 1,653 | 1,699 | 1,653 | 1,698 | 1,300 |
| 2024/09/05 | 1,693 | 1,707 | 1,625 | 1,665 | 1,700 |
| 2024/09/04 | 1,711 | 1,733 | 1,696 | 1,696 | 1,800 |
| 2024/09/03 | 1,736 | 1,736 | 1,721 | 1,721 | 400 |
| 2024/09/02 | 1,720 | 1,740 | 1,720 | 1,737 | 600 |
| 2024/08/30 | 1,735 | 1,739 | 1,710 | 1,710 | 600 |
| 2024/08/29 | 1,733 | 1,735 | 1,706 | 1,706 | 400 |
| 2024/08/28 | 1,703 | 1,703 | 1,703 | 1,703 | 100 |
| 2024/08/27 | 1,717 | 1,717 | 1,700 | 1,700 | 1,800 |
| 2024/08/26 | 1,762 | 1,762 | 1,730 | 1,731 | 3,300 |
| 2024/08/23 | 1,729 | 1,745 | 1,721 | 1,740 | 1,400 |
| 2024/08/22 | 1,716 | 1,716 | 1,716 | 1,716 | 200 |
| 2024/08/21 | 1,715 | 1,746 | 1,706 | 1,714 | 1,600 |
| 2024/08/20 | 1,699 | 1,699 | 1,680 | 1,680 | 200 |
| 2024/08/19 | 1,700 | 1,700 | 1,695 | 1,700 | 400 |
| 2024/08/16 | 1,690 | 1,690 | 1,680 | 1,690 | 300 |
| 2024/08/15 | 1,730 | 1,730 | 1,690 | 1,690 | 300 |