日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2004/12/30 870 870 869 869 1,000
2004/12/29 870 870 863 865 1,600
2004/12/28 862 870 860 870 3,200
2004/12/27 870 870 860 863 4,700
2004/12/24 865 865 850 860 3,300
2004/12/22 850 853 849 849 5,000
2004/12/21 861 870 850 850 4,100
2004/12/20 866 870 850 851 3,600
2004/12/17 880 880 865 865 1,100
2004/12/16 871 871 870 870 2,600
2004/12/15 870 870 850 851 6,200
2004/12/14 870 870 870 870 12,500
2004/12/13 870 870 867 868 8,700
2004/12/10 876 880 875 875 1,300
2004/12/09 885 886 880 880 2,100
2004/12/08 880 880 876 880 600
2004/12/07 890 890 870 870 2,100
2004/12/06 889 890 889 890 400
2004/12/03 890 890 889 889 300
2004/12/02 889 890 889 890 300
2004/12/01 888 889 888 889 400
2004/11/30 890 890 890 890 600
2004/11/29 889 893 889 891 1,800
2004/11/26 889 889 885 889 2,500
2004/11/25 889 889 885 889 300
2004/11/24 880 890 880 889 2,200
2004/11/22 881 883 880 883 2,300
2004/11/19 880 890 875 890 4,000
2004/11/18 888 889 872 877 1,800
2004/11/17 885 888 885 888 700
2004/11/16 887 887 880 885 3,900
2004/11/15 890 890 883 887 6,200
2004/11/12 889 890 889 890 1,200
2004/11/11 890 892 890 890 700
2004/11/10 885 890 885 890 500
2004/11/09 885 890 885 890 2,100
2004/11/08 889 890 889 890 400
2004/11/05 886 890 885 890 3,500
2004/11/04 894 894 885 885 1,100
2004/11/02 897 897 894 895 500
2004/11/01 900 900 897 900 500
2004/10/29 897 905 897 905 400
2004/10/28 910 910 894 894 1,000
2004/10/27 900 905 900 905 800
2004/10/26 910 910 898 898 3,200
2004/10/22 910 910 898 898 1,100
2004/10/21 910 911 910 911 200
2004/10/20 900 910 900 910 500
2004/10/19 905 905 905 905 100
2004/10/18 905 905 905 905 100
2004/10/15 902 902 898 898 500
2004/10/14 900 900 898 898 6,700
2004/10/13 930 930 901 903 4,100
2004/10/12 920 930 920 930 1,000
2004/10/08 921 921 920 920 200
2004/10/07 920 920 920 920 100
2004/10/05 906 909 906 909 600
2004/10/04 905 905 890 894 1,900
2004/10/01 910 910 903 903 1,300
2004/09/30 900 900 900 900 100
2004/09/29 906 906 900 904 1,100
2004/09/28 903 903 896 896 200
2004/09/27 907 907 896 904 1,200
2004/09/24 910 910 910 910 100
2004/09/22 893 898 880 880 7,800
2004/09/21 915 915 890 890 4,300
2004/09/17 902 902 902 902 1,200
2004/09/16 930 930 930 930 300
2004/09/15 915 915 908 908 900
2004/09/14 929 929 911 911 6,000
2004/09/13 925 925 922 924 2,000
2004/09/10 915 925 915 925 1,600
2004/09/09 912 912 912 912 100
2004/09/08 920 920 920 920 100
2004/09/07 905 906 905 905 1,300
2004/09/06 906 906 901 901 1,000
2004/09/03 910 910 906 906 1,400
2004/09/02 901 920 901 920 1,000
2004/09/01 920 920 920 920 200
2004/08/31 905 905 905 905 100
2004/08/30 892 903 892 893 1,600
2004/08/27 914 915 890 890 3,800
2004/08/26 930 930 902 902 1,900
2004/08/25 920 920 902 902 800
2004/08/24 930 930 920 920 400
2004/08/17 950 950 935 935 200
2004/08/16 950 950 945 945 5,600
2004/08/13 930 945 930 945 2,000
2004/08/12 931 931 923 930 1,400
2004/08/11 930 930 930 930 1,100
2004/08/09 900 900 900 900 500
2004/08/06 900 901 900 901 700
2004/08/05 917 920 900 900 2,600
2004/08/04 906 906 880 880 4,100
2004/08/03 909 910 904 904 700
2004/08/02 928 928 903 903 800
2004/07/30 900 918 890 918 9,900
2004/07/29 952 952 945 945 600
2004/07/28 950 950 950 950 100
2004/07/27 963 971 950 950 1,800
2004/07/26 974 974 973 973 900
2004/07/22 970 970 964 964 700
2004/07/21 994 994 964 964 200
2004/07/16 1,000 1,000 952 952 500
2004/07/15 1,000 1,000 1,000 1,000 100
2004/07/14 1,020 1,020 990 995 15,900
2004/07/13 987 1,000 986 1,000 2,500
2004/07/12 1,010 1,010 995 995 2,200
2004/07/09 990 990 989 989 200
2004/07/08 1,000 1,000 1,000 1,000 3,500
2004/07/07 940 940 930 930 900
2004/07/06 930 940 925 940 5,400
2004/07/05 950 950 949 950 600
2004/07/01 950 950 945 950 500
2004/06/30 950 950 931 931 1,300
2004/06/29 940 940 940 940 1,000
2004/06/28 970 970 955 955 1,000
2004/06/25 930 930 930 930 100
2004/06/24 920 929 920 929 1,100
2004/06/22 920 920 910 910 1,100
2004/06/21 930 930 917 917 400
2004/06/18 920 925 915 925 400
2004/06/17 928 930 928 928 500
2004/06/16 910 910 910 910 100
2004/06/15 910 910 897 897 1,300
2004/06/14 946 946 910 910 11,300
2004/06/11 916 920 916 916 2,400
2004/06/10 910 919 905 915 1,300
2004/06/09 900 900 900 900 2,000
2004/06/08 900 900 900 900 600
2004/06/07 900 900 900 900 700
2004/06/04 910 910 910 910 100
2004/06/03 910 910 910 910 1,200
2004/06/02 930 930 910 930 2,900
2004/05/28 920 920 910 910 3,000
2004/05/27 930 930 910 910 6,100
2004/05/26 920 950 910 950 9,200
2004/05/25 900 930 900 930 3,300
2004/05/24 892 892 892 892 100
2004/05/19 880 880 880 880 300
2004/05/18 890 890 890 890 400
2004/05/17 922 930 900 900 500
2004/05/14 915 915 915 915 5,400
2004/05/13 885 885 881 885 300
2004/05/12 888 888 880 880 1,100
2004/05/11 885 885 871 880 1,200
2004/05/10 945 945 881 881 600
2004/05/07 905 905 905 905 2,100
2004/04/30 890 890 890 890 100
2004/04/28 900 900 880 880 700
2004/04/27 920 920 900 900 700
2004/04/26 899 920 899 920 1,400
2004/04/23 899 899 899 899 200
2004/04/22 890 890 890 890 200
2004/04/21 890 890 890 890 100
2004/04/20 880 881 880 880 2,800
2004/04/19 910 910 901 901 200
2004/04/16 940 940 900 900 4,900
2004/04/15 936 950 936 936 4,800
2004/04/14 920 926 920 926 6,500
2004/04/13 905 910 900 910 1,500
2004/04/12 899 910 899 910 400
2004/04/09 881 881 880 880 1,100
2004/04/08 881 881 880 880 1,100
2004/04/07 878 878 878 878 300
2004/04/06 878 878 878 878 100
2004/04/05 898 898 877 877 6,000
2004/04/01 897 897 897 897 100
2004/03/31 900 900 900 900 100
2004/03/30 900 900 900 900 400
2004/03/29 900 900 900 900 100
2004/03/26 920 920 900 900 2,000
2004/03/25 915 920 915 920 2,300
2004/03/24 900 900 900 900 2,400
2004/03/23 900 900 895 900 3,400
2004/03/22 890 890 880 890 3,300
2004/03/19 880 895 880 880 4,100
2004/03/18 870 880 870 880 4,000
2004/03/17 862 870 862 870 2,400
2004/03/15 860 860 845 845 8,300
2004/03/12 861 862 840 840 1,500
2004/03/11 860 860 860 860 500
2004/03/10 865 865 850 860 4,400
2004/03/09 855 860 850 860 3,100
2004/03/08 840 852 839 852 4,500
2004/03/04 840 853 750 770 9,200
2004/03/03 838 840 838 840 800
2004/03/02 838 838 838 838 300
2004/03/01 839 850 839 840 1,200
2004/02/26 800 840 800 840 11,900
2004/02/25 788 790 781 790 800
2004/02/24 790 790 790 790 2,100
2004/02/23 790 790 790 790 1,100
2004/02/20 790 790 790 790 1,400
2004/02/19 790 790 780 789 1,100
2004/02/18 780 795 770 795 5,300
2004/02/17 770 780 762 780 2,500
2004/02/16 800 800 770 770 7,200
2004/02/13 800 800 800 800 7,100
2004/02/12 800 800 776 776 2,500
2004/02/10 775 775 775 775 100
2004/02/09 776 776 776 776 100
2004/02/06 779 779 779 779 100
2004/02/05 740 781 740 781 300
2004/02/04 798 798 740 740 2,900
2004/02/03 800 800 800 800 100
2004/02/02 735 735 735 735 100
2004/01/30 729 729 729 729 1,000
2004/01/26 729 729 729 729 1,000
2004/01/14 747 747 747 747 7,000
2004/01/07 744 751 734 734 4,000
2004/01/06 764 764 764 764 1,000
2004/01/05 727 727 727 727 1,000

このページの先頭へ