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 |
---|---|---|---|---|---|
2000/12/29 | 583 | 583 | 583 | 583 | 1,000 |
2000/12/06 | 508 | 508 | 508 | 508 | 1,000 |
2000/11/28 | 460 | 460 | 460 | 460 | 1,000 |
2000/11/27 | 435 | 435 | 435 | 435 | 1,000 |
2000/11/17 | 510 | 510 | 510 | 510 | 1,000 |
2000/11/15 | 510 | 510 | 510 | 510 | 9,000 |
2000/11/14 | 510 | 510 | 510 | 510 | 1,000 |
2000/11/13 | 510 | 510 | 510 | 510 | 2,000 |
2000/11/10 | 510 | 510 | 510 | 510 | 1,000 |
2000/11/02 | 531 | 531 | 531 | 531 | 1,000 |
2000/10/27 | 540 | 540 | 540 | 540 | 1,000 |
2000/10/26 | 529 | 529 | 529 | 529 | 1,000 |
2000/10/20 | 543 | 543 | 543 | 543 | 1,000 |
2000/10/16 | 530 | 560 | 530 | 560 | 10,000 |
2000/09/26 | 554 | 555 | 554 | 555 | 3,000 |
2000/09/22 | 517 | 517 | 517 | 517 | 1,000 |
2000/09/20 | 534 | 534 | 534 | 534 | 1,000 |
2000/09/14 | 555 | 555 | 555 | 555 | 10,000 |
2000/09/13 | 555 | 555 | 555 | 555 | 1,000 |
2000/09/11 | 560 | 560 | 560 | 560 | 1,000 |
2000/09/07 | 561 | 561 | 561 | 561 | 1,000 |
2000/09/06 | 565 | 565 | 565 | 565 | 2,000 |
2000/09/04 | 570 | 570 | 570 | 570 | 4,000 |
2000/08/28 | 561 | 570 | 561 | 570 | 2,000 |
2000/08/25 | 561 | 561 | 561 | 561 | 1,000 |
2000/08/22 | 570 | 570 | 565 | 565 | 2,000 |
2000/08/18 | 560 | 560 | 560 | 560 | 1,000 |
2000/08/17 | 550 | 550 | 550 | 550 | 1,000 |
2000/08/16 | 550 | 550 | 550 | 550 | 2,000 |
2000/08/15 | 560 | 560 | 560 | 560 | 2,000 |
2000/08/14 | 570 | 580 | 570 | 570 | 11,000 |
2000/08/11 | 560 | 570 | 560 | 570 | 3,000 |
2000/08/10 | 560 | 560 | 560 | 560 | 2,000 |
2000/08/07 | 560 | 560 | 560 | 560 | 1,000 |
2000/07/31 | 570 | 570 | 570 | 570 | 1,000 |
2000/07/28 | 583 | 583 | 571 | 571 | 6,000 |
2000/07/26 | 590 | 590 | 590 | 590 | 2,000 |
2000/07/25 | 575 | 575 | 575 | 575 | 1,000 |
2000/07/19 | 600 | 600 | 600 | 600 | 1,000 |
2000/07/18 | 617 | 630 | 617 | 630 | 6,000 |
2000/07/17 | 617 | 617 | 617 | 617 | 3,000 |
2000/07/14 | 601 | 630 | 601 | 617 | 27,000 |
2000/07/13 | 600 | 601 | 570 | 601 | 6,000 |
2000/07/12 | 600 | 600 | 600 | 600 | 1,000 |
2000/07/05 | 575 | 580 | 575 | 580 | 14,000 |
2000/07/04 | 571 | 579 | 571 | 575 | 3,000 |
2000/07/03 | 570 | 570 | 570 | 570 | 2,000 |
2000/06/30 | 580 | 580 | 570 | 570 | 4,000 |
2000/06/29 | 580 | 580 | 580 | 580 | 1,000 |
2000/06/27 | 580 | 580 | 580 | 580 | 1,000 |
2000/06/26 | 580 | 580 | 580 | 580 | 1,000 |
2000/06/23 | 580 | 580 | 580 | 580 | 1,000 |
2000/06/22 | 583 | 583 | 583 | 583 | 1,000 |
2000/06/16 | 610 | 610 | 610 | 610 | 1,000 |
2000/06/15 | 605 | 610 | 605 | 610 | 8,000 |
2000/06/14 | 600 | 600 | 600 | 600 | 1,000 |
2000/06/13 | 600 | 600 | 600 | 600 | 4,000 |
2000/06/08 | 610 | 610 | 610 | 610 | 1,000 |
2000/05/26 | 615 | 635 | 615 | 635 | 3,000 |
2000/05/24 | 563 | 563 | 545 | 545 | 3,000 |
2000/05/18 | 664 | 664 | 664 | 664 | 1,000 |
2000/05/15 | 680 | 680 | 680 | 680 | 8,000 |
2000/05/08 | 550 | 550 | 540 | 540 | 7,000 |
2000/05/02 | 540 | 540 | 540 | 540 | 1,000 |
2000/04/28 | 620 | 620 | 620 | 620 | 1,000 |
2000/04/26 | 640 | 640 | 640 | 640 | 2,000 |
2000/04/24 | 621 | 621 | 620 | 620 | 3,000 |
2000/04/21 | 621 | 621 | 621 | 621 | 1,000 |
2000/04/20 | 659 | 659 | 621 | 621 | 6,000 |
2000/04/18 | 660 | 660 | 660 | 660 | 1,000 |
2000/04/14 | 679 | 679 | 676 | 676 | 15,000 |
2000/04/13 | 621 | 630 | 621 | 630 | 3,000 |
2000/04/12 | 630 | 630 | 620 | 620 | 2,000 |
2000/04/11 | 630 | 630 | 630 | 630 | 1,000 |
2000/04/04 | 630 | 630 | 630 | 630 | 7,000 |
2000/04/03 | 630 | 630 | 630 | 630 | 2,000 |
2000/03/27 | 680 | 680 | 680 | 680 | 2,000 |
2000/03/24 | 650 | 650 | 650 | 650 | 4,000 |
2000/03/23 | 650 | 650 | 650 | 650 | 1,000 |
2000/03/22 | 650 | 650 | 650 | 650 | 1,000 |
2000/03/17 | 662 | 662 | 645 | 645 | 2,000 |
2000/03/14 | 680 | 680 | 680 | 680 | 8,000 |
2000/03/13 | 642 | 645 | 642 | 645 | 3,000 |
2000/03/10 | 640 | 640 | 640 | 640 | 1,000 |
2000/03/09 | 640 | 640 | 640 | 640 | 2,000 |
2000/03/07 | 642 | 642 | 622 | 622 | 2,000 |
2000/03/06 | 642 | 642 | 642 | 642 | 1,000 |
2000/03/03 | 641 | 641 | 641 | 641 | 1,000 |
2000/03/02 | 641 | 641 | 641 | 641 | 1,000 |
2000/03/01 | 660 | 660 | 660 | 660 | 1,000 |
2000/02/28 | 640 | 650 | 640 | 650 | 2,000 |
2000/02/25 | 640 | 640 | 640 | 640 | 1,000 |
2000/02/24 | 650 | 650 | 640 | 640 | 2,000 |
2000/02/23 | 650 | 650 | 650 | 650 | 1,000 |
2000/02/21 | 612 | 612 | 611 | 611 | 2,000 |
2000/02/18 | 665 | 665 | 610 | 610 | 5,000 |
2000/02/15 | 689 | 689 | 689 | 689 | 2,000 |
2000/02/14 | 727 | 727 | 699 | 699 | 9,000 |
2000/02/09 | 650 | 650 | 645 | 645 | 6,000 |
2000/02/08 | 660 | 660 | 650 | 650 | 2,000 |
2000/02/07 | 660 | 660 | 660 | 660 | 1,000 |
2000/02/04 | 660 | 660 | 660 | 660 | 1,000 |
2000/01/26 | 700 | 700 | 700 | 700 | 2,000 |
2000/01/25 | 650 | 650 | 650 | 650 | 2,000 |
2000/01/24 | 670 | 670 | 640 | 640 | 2,000 |
2000/01/18 | 700 | 700 | 700 | 700 | 5,000 |
2000/01/17 | 700 | 700 | 700 | 700 | 3,000 |
2000/01/14 | 730 | 730 | 700 | 700 | 10,000 |
2000/01/13 | 680 | 680 | 670 | 670 | 6,000 |
2000/01/12 | 700 | 700 | 680 | 699 | 6,000 |
2000/01/11 | 700 | 700 | 700 | 700 | 1,000 |