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 |
|---|---|---|---|---|---|
| 1996/12/27 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 1996/12/26 | 1,020 | 1,020 | 1,010 | 1,010 | 2,000 |
| 1996/12/20 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 |
| 1996/12/19 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1996/12/18 | 1,100 | 1,100 | 1,020 | 1,020 | 2,000 |
| 1996/12/16 | 1,080 | 1,100 | 1,080 | 1,100 | 6,000 |
| 1996/11/28 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1996/11/27 | 1,080 | 1,090 | 1,080 | 1,090 | 2,000 |
| 1996/11/25 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 1996/11/22 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 1996/11/21 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 1996/11/18 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 1996/11/15 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 1996/11/14 | 1,170 | 1,250 | 1,170 | 1,250 | 6,000 |
| 1996/11/12 | 1,090 | 1,190 | 1,090 | 1,190 | 2,000 |
| 1996/11/08 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1996/11/05 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 |
| 1996/10/29 | 1,240 | 1,290 | 1,240 | 1,290 | 2,000 |
| 1996/10/24 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 1996/10/23 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 1996/10/21 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 |
| 1996/10/17 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 |
| 1996/10/14 | 1,320 | 1,400 | 1,320 | 1,400 | 6,000 |
| 1996/09/30 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 1996/09/25 | 1,220 | 1,220 | 1,200 | 1,200 | 2,000 |
| 1996/09/24 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
| 1996/09/20 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 |
| 1996/09/19 | 1,400 | 1,440 | 1,400 | 1,440 | 6,000 |
| 1996/09/17 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1996/09/12 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1996/08/26 | 1,380 | 1,410 | 1,380 | 1,410 | 3,000 |
| 1996/08/23 | 1,380 | 1,380 | 1,380 | 1,380 | 6,000 |
| 1996/08/21 | 1,420 | 1,420 | 1,370 | 1,380 | 4,000 |
| 1996/08/16 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 |
| 1996/08/15 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 1996/08/14 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 |
| 1996/08/09 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 |
| 1996/08/06 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 |
| 1996/07/29 | 1,500 | 1,500 | 1,440 | 1,440 | 4,000 |
| 1996/07/26 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 1996/07/25 | 1,440 | 1,440 | 1,440 | 1,440 | 5,000 |
| 1996/07/24 | 1,440 | 1,440 | 1,440 | 1,440 | 5,000 |
| 1996/07/23 | 1,440 | 1,440 | 1,440 | 1,440 | 4,000 |
| 1996/07/19 | 1,450 | 1,450 | 1,450 | 1,450 | 4,000 |
| 1996/07/18 | 1,470 | 1,470 | 1,470 | 1,470 | 2,000 |
| 1996/07/16 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 1996/07/15 | 1,460 | 1,500 | 1,460 | 1,500 | 6,000 |
| 1996/07/12 | 1,500 | 1,500 | 1,460 | 1,460 | 6,000 |
| 1996/07/11 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 1996/07/10 | 1,500 | 1,540 | 1,490 | 1,490 | 4,000 |
| 1996/07/09 | 1,490 | 1,490 | 1,490 | 1,490 | 2,000 |
| 1996/07/05 | 1,480 | 1,480 | 1,480 | 1,480 | 5,000 |
| 1996/07/04 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 |
| 1996/07/03 | 1,470 | 1,470 | 1,470 | 1,470 | 4,000 |
| 1996/07/02 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 |
| 1996/07/01 | 1,510 | 1,510 | 1,460 | 1,460 | 16,000 |
| 1996/06/28 | 1,510 | 1,510 | 1,510 | 1,510 | 3,000 |
| 1996/06/26 | 1,470 | 1,470 | 1,470 | 1,470 | 5,000 |
| 1996/06/25 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 |
| 1996/06/24 | 1,450 | 1,450 | 1,450 | 1,450 | 5,000 |
| 1996/06/21 | 1,490 | 1,490 | 1,450 | 1,450 | 3,000 |
| 1996/06/19 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 1996/06/18 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 |
| 1996/06/17 | 1,560 | 1,560 | 1,540 | 1,540 | 6,000 |
| 1996/06/14 | 1,600 | 1,600 | 1,560 | 1,560 | 6,000 |
| 1996/06/13 | 1,560 | 1,560 | 1,560 | 1,560 | 2,000 |
| 1996/06/12 | 1,540 | 1,540 | 1,540 | 1,540 | 2,000 |
| 1996/06/11 | 1,540 | 1,540 | 1,540 | 1,540 | 4,000 |
| 1996/06/10 | 1,540 | 1,540 | 1,540 | 1,540 | 4,000 |
| 1996/06/07 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 |
| 1996/06/06 | 1,540 | 1,540 | 1,540 | 1,540 | 5,000 |
| 1996/05/31 | 1,620 | 1,620 | 1,620 | 1,620 | 4,000 |
| 1996/05/30 | 1,620 | 1,620 | 1,620 | 1,620 | 3,000 |
| 1996/05/29 | 1,620 | 1,620 | 1,620 | 1,620 | 3,000 |
| 1996/05/27 | 1,610 | 1,610 | 1,610 | 1,610 | 3,000 |
| 1996/05/23 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 |
| 1996/05/22 | 1,630 | 1,630 | 1,540 | 1,540 | 2,000 |
| 1996/05/17 | 1,630 | 1,630 | 1,630 | 1,630 | 3,000 |
| 1996/05/16 | 1,630 | 1,630 | 1,630 | 1,630 | 2,000 |
| 1996/05/15 | 1,630 | 1,630 | 1,630 | 1,630 | 3,000 |
| 1996/05/14 | 1,630 | 1,630 | 1,630 | 1,630 | 5,000 |
| 1996/05/10 | 1,580 | 1,580 | 1,580 | 1,580 | 2,000 |
| 1996/05/08 | 1,540 | 1,540 | 1,540 | 1,540 | 2,000 |
| 1996/05/07 | 1,540 | 1,540 | 1,540 | 1,540 | 4,000 |
| 1996/05/02 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 |
| 1996/04/30 | 1,550 | 1,550 | 1,530 | 1,530 | 7,000 |
| 1996/04/26 | 1,520 | 1,550 | 1,520 | 1,550 | 3,000 |
| 1996/04/25 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 |
| 1996/04/23 | 1,580 | 1,580 | 1,550 | 1,550 | 8,000 |
| 1996/04/18 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 |
| 1996/04/17 | 1,650 | 1,650 | 1,490 | 1,490 | 4,000 |
| 1996/04/16 | 1,650 | 1,650 | 1,650 | 1,650 | 3,000 |
| 1996/04/15 | 1,650 | 1,650 | 1,650 | 1,650 | 4,000 |
| 1996/04/09 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 |
| 1996/04/08 | 1,630 | 1,630 | 1,540 | 1,540 | 5,000 |
| 1996/04/05 | 1,630 | 1,630 | 1,630 | 1,630 | 3,000 |
| 1996/04/04 | 1,650 | 1,650 | 1,650 | 1,650 | 3,000 |
| 1996/04/03 | 1,650 | 1,650 | 1,650 | 1,650 | 4,000 |
| 1996/03/29 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 1996/03/28 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 |
| 1996/03/27 | 1,410 | 1,450 | 1,410 | 1,450 | 4,000 |
| 1996/03/26 | 0 | 0 | 0 | 0 | 0 |
| 1996/03/26 | 1 -> 1.20 分割 | ||||
| 1996/03/25 | 1,720 | 1,720 | 1,700 | 1,710 | 7,000 |
| 1996/03/22 | 1,750 | 1,780 | 1,750 | 1,780 | 6,000 |
| 1996/03/21 | 1,780 | 1,780 | 1,750 | 1,750 | 8,000 |
| 1996/03/15 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 |
| 1996/03/14 | 1,690 | 1,720 | 1,690 | 1,700 | 7,000 |
| 1996/03/13 | 1,630 | 1,630 | 1,630 | 1,630 | 6,000 |
| 1996/03/12 | 1,630 | 1,630 | 1,610 | 1,610 | 8,000 |
| 1996/03/11 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 |
| 1996/03/08 | 1,620 | 1,620 | 1,610 | 1,610 | 7,000 |
| 1996/03/07 | 1,750 | 1,750 | 1,600 | 1,610 | 19,000 |
| 1996/03/06 | 1,750 | 1,750 | 1,750 | 1,750 | 3,000 |
| 1996/03/05 | 1,750 | 1,750 | 1,750 | 1,750 | 4,000 |
| 1996/03/01 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 |
| 1996/02/27 | 1,700 | 1,710 | 1,700 | 1,710 | 2,000 |
| 1996/02/26 | 1,700 | 1,710 | 1,700 | 1,710 | 2,000 |
| 1996/02/23 | 1,840 | 1,840 | 1,750 | 1,750 | 4,000 |
| 1996/02/22 | 1,840 | 1,840 | 1,840 | 1,840 | 4,000 |
| 1996/02/21 | 1,840 | 1,840 | 1,840 | 1,840 | 3,000 |
| 1996/02/20 | 1,840 | 1,840 | 1,840 | 1,840 | 4,000 |
| 1996/02/15 | 1,760 | 1,760 | 1,760 | 1,760 | 2,000 |
| 1996/02/14 | 1,820 | 1,850 | 1,820 | 1,850 | 4,000 |
| 1996/02/09 | 1,820 | 1,820 | 1,820 | 1,820 | 3,000 |
| 1996/02/08 | 1,820 | 1,820 | 1,820 | 1,820 | 3,000 |
| 1996/02/07 | 1,820 | 1,820 | 1,820 | 1,820 | 3,000 |
| 1996/02/06 | 1,840 | 1,840 | 1,820 | 1,820 | 5,000 |
| 1996/02/02 | 1,810 | 1,810 | 1,810 | 1,810 | 2,000 |
| 1996/02/01 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 |
| 1996/01/30 | 1,890 | 1,890 | 1,890 | 1,890 | 6,000 |
| 1996/01/29 | 1,910 | 1,910 | 1,900 | 1,900 | 4,000 |
| 1996/01/24 | 1,660 | 1,660 | 1,660 | 1,660 | 2,000 |
| 1996/01/23 | 1,660 | 1,660 | 1,660 | 1,660 | 2,000 |
| 1996/01/18 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 |
| 1996/01/17 | 1,650 | 1,650 | 1,650 | 1,650 | 5,000 |
| 1996/01/16 | 1,630 | 1,650 | 1,630 | 1,650 | 5,000 |
| 1996/01/12 | 1,630 | 1,630 | 1,630 | 1,630 | 2,000 |
| 1996/01/11 | 1,630 | 1,630 | 1,630 | 1,630 | 7,000 |
| 1996/01/10 | 1,650 | 1,650 | 1,630 | 1,630 | 11,000 |
| 1996/01/08 | 1,630 | 1,630 | 1,630 | 1,630 | 5,000 |
| 1996/01/05 | 1,630 | 1,630 | 1,630 | 1,630 | 2,000 |
| 1996/01/04 | 1,600 | 1,600 | 1,600 | 1,600 | 5,000 |