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 |
|---|---|---|---|---|---|
| 1999/12/28 | 755 | 755 | 755 | 755 | 2,000 |
| 1999/12/27 | 760 | 760 | 760 | 760 | 4,000 |
| 1999/12/24 | 730 | 730 | 730 | 730 | 2,000 |
| 1999/12/22 | 750 | 750 | 750 | 750 | 1,000 |
| 1999/12/21 | 785 | 785 | 785 | 785 | 2,000 |
| 1999/12/20 | 781 | 830 | 780 | 785 | 18,000 |
| 1999/12/17 | 702 | 770 | 702 | 770 | 9,000 |
| 1999/12/16 | 700 | 700 | 700 | 700 | 3,000 |
| 1999/12/15 | 700 | 700 | 690 | 700 | 16,000 |
| 1999/12/14 | 702 | 702 | 700 | 700 | 25,000 |
| 1999/12/13 | 700 | 700 | 700 | 700 | 12,000 |
| 1999/12/10 | 700 | 700 | 700 | 700 | 12,000 |
| 1999/12/09 | 679 | 680 | 679 | 680 | 8,000 |
| 1999/12/08 | 665 | 680 | 665 | 680 | 4,000 |
| 1999/12/06 | 680 | 680 | 675 | 675 | 3,000 |
| 1999/12/01 | 680 | 680 | 680 | 680 | 2,000 |
| 1999/11/29 | 716 | 716 | 716 | 716 | 1,000 |
| 1999/11/26 | 715 | 715 | 715 | 715 | 2,000 |
| 1999/11/22 | 737 | 737 | 733 | 733 | 2,000 |
| 1999/11/17 | 700 | 700 | 700 | 700 | 1,000 |
| 1999/11/15 | 775 | 775 | 770 | 770 | 8,000 |
| 1999/11/08 | 660 | 660 | 660 | 660 | 2,000 |
| 1999/11/05 | 700 | 700 | 700 | 700 | 2,000 |
| 1999/10/26 | 775 | 775 | 775 | 775 | 1,000 |
| 1999/10/25 | 775 | 775 | 775 | 775 | 1,000 |
| 1999/10/18 | 775 | 775 | 775 | 775 | 1,000 |
| 1999/10/14 | 850 | 850 | 795 | 795 | 9,000 |
| 1999/10/13 | 800 | 800 | 795 | 800 | 4,000 |
| 1999/10/12 | 801 | 801 | 801 | 801 | 2,000 |
| 1999/10/07 | 795 | 795 | 795 | 795 | 1,000 |
| 1999/10/06 | 795 | 795 | 795 | 795 | 2,000 |
| 1999/10/04 | 810 | 810 | 810 | 810 | 1,000 |
| 1999/09/27 | 840 | 840 | 840 | 840 | 2,000 |
| 1999/09/21 | 803 | 803 | 803 | 803 | 1,000 |
| 1999/09/20 | 803 | 803 | 803 | 803 | 1,000 |
| 1999/09/17 | 800 | 800 | 800 | 800 | 2,000 |
| 1999/09/16 | 810 | 810 | 810 | 810 | 1,000 |
| 1999/09/14 | 875 | 875 | 810 | 810 | 9,000 |
| 1999/09/10 | 820 | 820 | 820 | 820 | 1,000 |
| 1999/09/09 | 850 | 850 | 850 | 850 | 3,000 |
| 1999/09/08 | 850 | 850 | 850 | 850 | 1,000 |
| 1999/09/02 | 800 | 801 | 796 | 800 | 5,000 |
| 1999/09/01 | 790 | 795 | 790 | 795 | 2,000 |
| 1999/08/24 | 883 | 890 | 883 | 890 | 3,000 |
| 1999/08/23 | 881 | 881 | 881 | 881 | 1,000 |
| 1999/08/18 | 970 | 970 | 970 | 970 | 1,000 |
| 1999/08/17 | 980 | 980 | 980 | 980 | 1,000 |
| 1999/08/16 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 |
| 1999/08/04 | 881 | 900 | 881 | 900 | 2,000 |
| 1999/08/02 | 881 | 881 | 881 | 881 | 1,000 |
| 1999/07/22 | 967 | 967 | 967 | 967 | 1,000 |
| 1999/07/21 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1999/07/19 | 980 | 980 | 980 | 980 | 1,000 |
| 1999/07/16 | 980 | 1,000 | 980 | 1,000 | 8,000 |
| 1999/07/15 | 1,070 | 1,070 | 980 | 980 | 4,000 |
| 1999/07/14 | 1,050 | 1,070 | 1,050 | 1,070 | 15,000 |
| 1999/07/13 | 967 | 967 | 967 | 967 | 1,000 |
| 1999/07/12 | 960 | 967 | 960 | 967 | 3,000 |
| 1999/07/09 | 969 | 969 | 950 | 950 | 3,000 |
| 1999/07/08 | 980 | 980 | 980 | 980 | 1,000 |
| 1999/07/07 | 980 | 980 | 980 | 980 | 4,000 |
| 1999/07/06 | 960 | 980 | 960 | 980 | 7,000 |
| 1999/07/05 | 900 | 950 | 900 | 950 | 9,000 |
| 1999/07/02 | 865 | 865 | 860 | 865 | 3,000 |
| 1999/07/01 | 850 | 851 | 850 | 851 | 2,000 |
| 1999/06/30 | 840 | 840 | 840 | 840 | 6,000 |
| 1999/06/29 | 850 | 850 | 850 | 850 | 1,000 |
| 1999/06/28 | 840 | 850 | 840 | 850 | 2,000 |
| 1999/06/25 | 850 | 850 | 850 | 850 | 1,000 |
| 1999/06/24 | 830 | 835 | 830 | 835 | 2,000 |
| 1999/06/23 | 790 | 810 | 790 | 810 | 2,000 |
| 1999/06/18 | 894 | 894 | 890 | 890 | 2,000 |
| 1999/06/17 | 880 | 894 | 880 | 894 | 4,000 |
| 1999/06/16 | 899 | 899 | 899 | 899 | 3,000 |
| 1999/06/15 | 920 | 920 | 900 | 900 | 6,000 |
| 1999/06/14 | 905 | 920 | 894 | 920 | 15,000 |
| 1999/06/11 | 841 | 920 | 841 | 885 | 19,000 |
| 1999/06/10 | 820 | 840 | 820 | 840 | 9,000 |
| 1999/06/09 | 790 | 820 | 790 | 820 | 12,000 |
| 1999/06/08 | 758 | 790 | 757 | 790 | 5,000 |
| 1999/06/07 | 757 | 757 | 757 | 757 | 2,000 |
| 1999/06/04 | 657 | 657 | 657 | 657 | 1,000 |
| 1999/05/28 | 680 | 680 | 640 | 640 | 8,000 |
| 1999/05/26 | 754 | 754 | 730 | 730 | 2,000 |
| 1999/05/20 | 779 | 779 | 779 | 779 | 1,000 |
| 1999/05/14 | 800 | 800 | 800 | 800 | 7,000 |
| 1999/05/07 | 770 | 770 | 730 | 730 | 3,000 |
| 1999/05/06 | 770 | 770 | 770 | 770 | 2,000 |
| 1999/04/30 | 770 | 770 | 770 | 770 | 1,000 |
| 1999/04/26 | 799 | 799 | 799 | 799 | 1,000 |
| 1999/04/16 | 830 | 830 | 830 | 830 | 1,000 |
| 1999/04/15 | 830 | 830 | 830 | 830 | 3,000 |
| 1999/04/14 | 830 | 830 | 830 | 830 | 7,000 |
| 1999/04/13 | 780 | 780 | 780 | 780 | 3,000 |
| 1999/04/12 | 776 | 789 | 776 | 789 | 6,000 |
| 1999/04/08 | 785 | 785 | 785 | 785 | 1,000 |
| 1999/04/07 | 785 | 785 | 785 | 785 | 4,000 |
| 1999/04/06 | 785 | 785 | 785 | 785 | 2,000 |
| 1999/04/05 | 741 | 750 | 741 | 750 | 2,000 |
| 1999/04/02 | 734 | 735 | 734 | 735 | 2,000 |
| 1999/04/01 | 715 | 733 | 715 | 720 | 3,000 |
| 1999/03/29 | 734 | 734 | 734 | 734 | 1,000 |
| 1999/03/26 | 735 | 735 | 735 | 735 | 1,000 |
| 1999/03/25 | 750 | 750 | 750 | 750 | 1,000 |
| 1999/03/18 | 789 | 789 | 789 | 789 | 1,000 |
| 1999/03/15 | 790 | 790 | 790 | 790 | 8,000 |
| 1999/03/03 | 790 | 790 | 790 | 790 | 1,000 |
| 1999/02/26 | 790 | 790 | 790 | 790 | 1,000 |
| 1999/02/23 | 790 | 790 | 790 | 790 | 3,000 |
| 1999/02/18 | 700 | 720 | 700 | 720 | 3,000 |
| 1999/02/16 | 700 | 700 | 700 | 700 | 1,000 |
| 1999/02/15 | 700 | 700 | 700 | 700 | 1,000 |
| 1999/01/27 | 700 | 700 | 700 | 700 | 1,000 |
| 1999/01/26 | 734 | 734 | 734 | 734 | 2,000 |
| 1999/01/25 | 700 | 700 | 700 | 700 | 1,000 |
| 1999/01/22 | 700 | 700 | 700 | 700 | 1,000 |
| 1999/01/19 | 737 | 737 | 737 | 737 | 1,000 |
| 1999/01/14 | 740 | 740 | 739 | 739 | 10,000 |
| 1999/01/11 | 738 | 738 | 738 | 738 | 1,000 |