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 |
|---|---|---|---|---|---|
| 2005/12/30 | 2,025 | 2,070 | 2,020 | 2,020 | 8,500 |
| 2005/12/29 | 2,150 | 2,150 | 1,966 | 2,025 | 63,800 |
| 2005/12/28 | 2,050 | 2,280 | 2,025 | 2,160 | 49,500 |
| 2005/12/27 | 2,030 | 2,050 | 2,000 | 2,020 | 37,600 |
| 2005/12/26 | 1,960 | 2,035 | 1,950 | 2,030 | 45,000 |
| 2005/12/22 | 1,960 | 1,990 | 1,940 | 1,950 | 27,300 |
| 2005/12/21 | 1,935 | 1,985 | 1,930 | 1,954 | 35,200 |
| 2005/12/20 | 1,900 | 1,950 | 1,880 | 1,935 | 64,900 |
| 2005/12/19 | 1,850 | 1,850 | 1,650 | 1,810 | 64,800 |
| 2005/12/16 | 1,500 | 1,550 | 1,450 | 1,550 | 4,600 |
| 2005/12/15 | 1,500 | 1,500 | 1,499 | 1,499 | 2,200 |
| 2005/12/14 | 1,486 | 1,520 | 1,486 | 1,486 | 8,300 |
| 2005/12/13 | 1,435 | 1,435 | 1,416 | 1,416 | 1,900 |
| 2005/12/12 | 1,460 | 1,460 | 1,435 | 1,435 | 4,100 |
| 2005/12/09 | 1,420 | 1,420 | 1,405 | 1,405 | 300 |
| 2005/12/08 | 1,401 | 1,401 | 1,400 | 1,400 | 3,100 |
| 2005/12/07 | 1,400 | 1,442 | 1,390 | 1,400 | 2,300 |
| 2005/12/06 | 1,389 | 1,391 | 1,389 | 1,391 | 4,100 |
| 2005/12/05 | 1,400 | 1,400 | 1,372 | 1,372 | 1,400 |
| 2005/12/02 | 1,380 | 1,380 | 1,375 | 1,375 | 300 |
| 2005/12/01 | 1,381 | 1,390 | 1,380 | 1,390 | 1,100 |
| 2005/11/30 | 1,400 | 1,400 | 1,365 | 1,368 | 800 |
| 2005/11/29 | 1,380 | 1,390 | 1,370 | 1,385 | 1,700 |
| 2005/11/28 | 1,400 | 1,420 | 1,400 | 1,400 | 2,300 |
| 2005/11/25 | 1,380 | 1,395 | 1,366 | 1,366 | 400 |
| 2005/11/24 | 1,360 | 1,380 | 1,360 | 1,360 | 2,100 |
| 2005/11/22 | 1,350 | 1,350 | 1,350 | 1,350 | 300 |
| 2005/11/21 | 1,360 | 1,361 | 1,351 | 1,353 | 3,100 |
| 2005/11/18 | 1,370 | 1,370 | 1,360 | 1,360 | 1,300 |
| 2005/11/17 | 1,360 | 1,399 | 1,360 | 1,360 | 4,400 |
| 2005/11/16 | 1,379 | 1,379 | 1,377 | 1,377 | 300 |
| 2005/11/15 | 1,400 | 1,400 | 1,400 | 1,400 | 100 |
| 2005/11/14 | 1,396 | 1,400 | 1,363 | 1,363 | 4,400 |
| 2005/11/11 | 1,360 | 1,380 | 1,360 | 1,380 | 700 |
| 2005/11/10 | 1,357 | 1,358 | 1,355 | 1,358 | 2,500 |
| 2005/11/09 | 1,353 | 1,353 | 1,353 | 1,353 | 700 |
| 2005/11/08 | 1,346 | 1,366 | 1,346 | 1,353 | 500 |
| 2005/11/07 | 1,341 | 1,341 | 1,340 | 1,340 | 300 |
| 2005/11/04 | 1,351 | 1,355 | 1,350 | 1,350 | 900 |
| 2005/11/02 | 1,329 | 1,350 | 1,329 | 1,350 | 2,200 |
| 2005/11/01 | 1,320 | 1,329 | 1,312 | 1,329 | 900 |
| 2005/10/31 | 1,311 | 1,319 | 1,310 | 1,319 | 600 |
| 2005/10/28 | 1,360 | 1,360 | 1,311 | 1,319 | 2,100 |
| 2005/10/26 | 1,425 | 1,425 | 1,380 | 1,380 | 1,800 |
| 2005/10/25 | 1,376 | 1,388 | 1,376 | 1,380 | 3,400 |
| 2005/10/24 | 1,350 | 1,350 | 1,350 | 1,350 | 100 |
| 2005/10/20 | 1,369 | 1,389 | 1,369 | 1,380 | 3,200 |
| 2005/10/19 | 1,370 | 1,370 | 1,369 | 1,369 | 300 |
| 2005/10/18 | 1,380 | 1,380 | 1,380 | 1,380 | 6,300 |
| 2005/10/17 | 1,381 | 1,381 | 1,380 | 1,380 | 500 |
| 2005/10/14 | 1,440 | 1,440 | 1,380 | 1,380 | 4,700 |
| 2005/10/13 | 1,381 | 1,381 | 1,380 | 1,381 | 1,700 |
| 2005/10/12 | 1,371 | 1,381 | 1,371 | 1,381 | 1,600 |
| 2005/10/11 | 1,370 | 1,371 | 1,370 | 1,370 | 3,200 |
| 2005/10/07 | 1,379 | 1,379 | 1,372 | 1,374 | 1,000 |
| 2005/10/06 | 1,370 | 1,389 | 1,370 | 1,389 | 1,600 |
| 2005/10/05 | 1,400 | 1,400 | 1,390 | 1,390 | 800 |
| 2005/10/04 | 1,370 | 1,400 | 1,370 | 1,400 | 1,800 |
| 2005/10/03 | 1,360 | 1,360 | 1,360 | 1,360 | 100 |
| 2005/09/30 | 1,340 | 1,370 | 1,340 | 1,370 | 800 |
| 2005/09/29 | 1,331 | 1,340 | 1,329 | 1,340 | 900 |
| 2005/09/28 | 1,330 | 1,332 | 1,330 | 1,332 | 400 |
| 2005/09/27 | 1,340 | 1,340 | 1,328 | 1,340 | 400 |
| 2005/09/26 | 1,446 | 1,446 | 1,322 | 1,322 | 2,000 |
| 2005/09/22 | 1,310 | 1,313 | 1,310 | 1,313 | 300 |
| 2005/09/21 | 1,317 | 1,317 | 1,300 | 1,310 | 4,100 |
| 2005/09/20 | 1,300 | 1,300 | 1,300 | 1,300 | 800 |
| 2005/09/16 | 1,300 | 1,300 | 1,300 | 1,300 | 1,600 |
| 2005/09/15 | 1,311 | 1,330 | 1,310 | 1,330 | 300 |
| 2005/09/14 | 1,364 | 1,364 | 1,310 | 1,311 | 4,300 |
| 2005/09/13 | 1,280 | 1,300 | 1,280 | 1,300 | 2,500 |
| 2005/09/12 | 1,279 | 1,280 | 1,252 | 1,265 | 3,200 |
| 2005/09/09 | 1,260 | 1,270 | 1,260 | 1,265 | 1,300 |
| 2005/09/08 | 1,298 | 1,299 | 1,240 | 1,260 | 3,300 |
| 2005/09/07 | 1,263 | 1,310 | 1,263 | 1,300 | 8,100 |
| 2005/09/06 | 1,280 | 1,300 | 1,263 | 1,263 | 1,600 |
| 2005/09/05 | 1,230 | 1,235 | 1,230 | 1,231 | 800 |
| 2005/09/02 | 1,210 | 1,290 | 1,200 | 1,235 | 4,300 |
| 2005/09/01 | 1,207 | 1,208 | 1,200 | 1,200 | 500 |
| 2005/08/31 | 1,200 | 1,210 | 1,200 | 1,200 | 7,500 |
| 2005/08/30 | 1,210 | 1,210 | 1,210 | 1,210 | 500 |
| 2005/08/29 | 1,191 | 1,200 | 1,191 | 1,200 | 3,600 |
| 2005/08/26 | 1,193 | 1,193 | 1,192 | 1,193 | 1,800 |
| 2005/08/25 | 1,165 | 1,190 | 1,165 | 1,185 | 1,600 |
| 2005/08/24 | 1,165 | 1,165 | 1,160 | 1,165 | 1,400 |
| 2005/08/23 | 1,161 | 1,180 | 1,160 | 1,180 | 3,200 |
| 2005/08/22 | 1,165 | 1,165 | 1,165 | 1,165 | 100 |
| 2005/08/19 | 1,150 | 1,156 | 1,147 | 1,156 | 2,100 |
| 2005/08/18 | 1,150 | 1,150 | 1,146 | 1,146 | 200 |
| 2005/08/17 | 1,148 | 1,156 | 1,140 | 1,156 | 1,600 |
| 2005/08/16 | 1,139 | 1,155 | 1,122 | 1,131 | 1,400 |
| 2005/08/15 | 1,120 | 1,130 | 1,120 | 1,121 | 9,200 |
| 2005/08/12 | 1,089 | 1,120 | 1,087 | 1,120 | 4,200 |
| 2005/08/11 | 1,081 | 1,090 | 1,081 | 1,090 | 2,600 |
| 2005/08/10 | 1,091 | 1,091 | 1,085 | 1,090 | 2,500 |
| 2005/08/09 | 1,080 | 1,090 | 1,080 | 1,090 | 600 |
| 2005/08/08 | 1,060 | 1,060 | 1,060 | 1,060 | 1,800 |
| 2005/08/05 | 1,080 | 1,090 | 1,060 | 1,060 | 2,000 |
| 2005/08/04 | 1,090 | 1,090 | 1,076 | 1,076 | 500 |
| 2005/08/03 | 1,092 | 1,098 | 1,078 | 1,098 | 1,000 |
| 2005/08/02 | 1,098 | 1,100 | 1,092 | 1,092 | 700 |
| 2005/08/01 | 1,092 | 1,099 | 1,090 | 1,099 | 1,300 |
| 2005/07/29 | 1,110 | 1,120 | 1,076 | 1,090 | 5,200 |
| 2005/07/28 | 1,123 | 1,148 | 1,100 | 1,100 | 2,600 |
| 2005/07/27 | 1,131 | 1,132 | 1,130 | 1,132 | 300 |
| 2005/07/26 | 1,182 | 1,182 | 1,130 | 1,131 | 2,800 |
| 2005/07/25 | 1,078 | 1,200 | 1,078 | 1,102 | 4,200 |
| 2005/07/22 | 1,078 | 1,090 | 1,078 | 1,090 | 900 |
| 2005/07/21 | 1,062 | 1,098 | 1,062 | 1,068 | 2,400 |
| 2005/07/20 | 1,088 | 1,088 | 1,069 | 1,069 | 400 |
| 2005/07/19 | 1,090 | 1,093 | 1,066 | 1,093 | 3,700 |
| 2005/07/15 | 1,091 | 1,115 | 1,090 | 1,090 | 1,900 |
| 2005/07/14 | 1,137 | 1,137 | 1,085 | 1,085 | 10,100 |
| 2005/07/13 | 1,086 | 1,100 | 1,078 | 1,083 | 1,500 |
| 2005/07/12 | 1,100 | 1,100 | 1,073 | 1,076 | 1,000 |
| 2005/07/11 | 1,099 | 1,099 | 1,070 | 1,099 | 6,100 |
| 2005/07/08 | 1,055 | 1,066 | 1,055 | 1,066 | 800 |
| 2005/07/07 | 1,050 | 1,050 | 1,050 | 1,050 | 1,200 |
| 2005/07/06 | 1,038 | 1,050 | 1,035 | 1,050 | 4,900 |
| 2005/07/05 | 1,035 | 1,037 | 1,035 | 1,037 | 2,700 |
| 2005/07/04 | 1,033 | 1,035 | 1,030 | 1,035 | 400 |
| 2005/07/01 | 1,030 | 1,035 | 1,030 | 1,035 | 1,000 |
| 2005/06/30 | 1,039 | 1,039 | 1,031 | 1,031 | 300 |
| 2005/06/29 | 1,040 | 1,040 | 1,033 | 1,033 | 400 |
| 2005/06/28 | 1,038 | 1,049 | 1,038 | 1,040 | 700 |
| 2005/06/27 | 1,050 | 1,050 | 1,018 | 1,037 | 4,900 |
| 2005/06/24 | 1,027 | 1,027 | 1,013 | 1,018 | 1,200 |
| 2005/06/23 | 1,016 | 1,020 | 1,012 | 1,020 | 3,500 |
| 2005/06/22 | 1,020 | 1,022 | 1,019 | 1,020 | 2,500 |
| 2005/06/21 | 1,020 | 1,020 | 1,020 | 1,020 | 900 |
| 2005/06/20 | 1,020 | 1,020 | 1,020 | 1,020 | 2,200 |
| 2005/06/17 | 1,034 | 1,034 | 1,014 | 1,020 | 5,700 |
| 2005/06/16 | 1,031 | 1,039 | 1,021 | 1,021 | 1,700 |
| 2005/06/15 | 1,048 | 1,048 | 1,028 | 1,032 | 700 |
| 2005/06/14 | 1,083 | 1,083 | 1,026 | 1,029 | 5,400 |
| 2005/06/13 | 1,051 | 1,060 | 1,032 | 1,032 | 2,500 |
| 2005/06/10 | 1,050 | 1,050 | 1,050 | 1,050 | 600 |
| 2005/06/09 | 1,045 | 1,050 | 1,045 | 1,050 | 400 |
| 2005/06/08 | 1,030 | 1,030 | 1,030 | 1,030 | 200 |
| 2005/06/07 | 1,031 | 1,040 | 1,031 | 1,040 | 1,100 |
| 2005/06/06 | 1,050 | 1,050 | 1,050 | 1,050 | 700 |
| 2005/06/03 | 1,063 | 1,063 | 1,060 | 1,060 | 800 |
| 2005/06/02 | 1,040 | 1,060 | 1,040 | 1,060 | 500 |
| 2005/06/01 | 1,032 | 1,060 | 1,032 | 1,060 | 1,100 |
| 2005/05/31 | 1,030 | 1,032 | 1,030 | 1,031 | 1,000 |
| 2005/05/30 | 1,033 | 1,033 | 1,030 | 1,030 | 700 |
| 2005/05/27 | 1,033 | 1,033 | 1,032 | 1,032 | 300 |
| 2005/05/26 | 1,100 | 1,100 | 1,032 | 1,032 | 2,700 |
| 2005/05/24 | 1,037 | 1,070 | 1,031 | 1,070 | 2,000 |
| 2005/05/23 | 1,020 | 1,030 | 1,020 | 1,030 | 2,200 |
| 2005/05/20 | 1,065 | 1,065 | 1,021 | 1,021 | 2,500 |
| 2005/05/19 | 1,065 | 1,065 | 1,065 | 1,065 | 300 |
| 2005/05/18 | 1,065 | 1,065 | 1,065 | 1,065 | 1,800 |
| 2005/05/17 | 1,095 | 1,095 | 1,061 | 1,090 | 2,100 |
| 2005/05/16 | 1,119 | 1,119 | 1,060 | 1,060 | 7,900 |
| 2005/05/13 | 1,075 | 1,099 | 1,056 | 1,099 | 7,200 |
| 2005/05/12 | 1,073 | 1,080 | 1,073 | 1,080 | 1,700 |
| 2005/05/11 | 1,050 | 1,073 | 1,050 | 1,073 | 9,600 |
| 2005/05/10 | 1,055 | 1,075 | 1,055 | 1,070 | 4,300 |
| 2005/05/09 | 1,020 | 1,050 | 1,020 | 1,050 | 4,100 |
| 2005/05/06 | 1,033 | 1,035 | 1,030 | 1,035 | 1,100 |
| 2005/05/02 | 1,020 | 1,030 | 1,020 | 1,030 | 8,000 |
| 2005/04/28 | 1,024 | 1,030 | 1,021 | 1,030 | 2,500 |
| 2005/04/27 | 1,029 | 1,029 | 1,025 | 1,025 | 2,400 |
| 2005/04/26 | 1,050 | 1,050 | 1,027 | 1,029 | 3,400 |
| 2005/04/25 | 1,020 | 1,024 | 1,020 | 1,022 | 1,900 |
| 2005/04/22 | 1,001 | 1,010 | 999 | 1,010 | 4,400 |
| 2005/04/21 | 1,009 | 1,009 | 1,000 | 1,000 | 3,100 |
| 2005/04/20 | 1,015 | 1,016 | 995 | 1,015 | 24,100 |
| 2005/04/19 | 970 | 1,007 | 970 | 1,000 | 15,500 |
| 2005/04/18 | 953 | 970 | 950 | 970 | 15,200 |
| 2005/04/15 | 940 | 953 | 940 | 953 | 9,400 |
| 2005/04/14 | 952 | 952 | 935 | 935 | 7,200 |
| 2005/04/13 | 939 | 941 | 935 | 941 | 3,000 |
| 2005/04/12 | 956 | 956 | 938 | 938 | 1,900 |
| 2005/04/11 | 935 | 959 | 935 | 959 | 5,100 |
| 2005/04/08 | 941 | 943 | 935 | 935 | 2,200 |
| 2005/04/07 | 955 | 955 | 932 | 934 | 2,900 |
| 2005/04/06 | 952 | 955 | 951 | 951 | 1,700 |
| 2005/04/05 | 947 | 954 | 945 | 950 | 2,700 |
| 2005/04/04 | 933 | 945 | 933 | 945 | 2,400 |
| 2005/04/01 | 935 | 935 | 931 | 932 | 1,100 |
| 2005/03/31 | 930 | 940 | 930 | 936 | 2,200 |
| 2005/03/30 | 934 | 940 | 924 | 930 | 6,200 |
| 2005/03/29 | 958 | 958 | 944 | 944 | 5,100 |
| 2005/03/28 | 971 | 971 | 934 | 959 | 6,500 |
| 2005/03/25 | 1,004 | 1,004 | 998 | 1,000 | 4,200 |
| 2005/03/24 | 1,001 | 1,008 | 993 | 1,004 | 8,100 |
| 2005/03/23 | 1,007 | 1,010 | 999 | 1,010 | 8,200 |
| 2005/03/22 | 994 | 1,005 | 994 | 1,002 | 12,900 |
| 2005/03/18 | 980 | 985 | 978 | 985 | 4,800 |
| 2005/03/17 | 976 | 980 | 972 | 978 | 7,500 |
| 2005/03/16 | 958 | 982 | 958 | 970 | 12,600 |
| 2005/03/15 | 952 | 960 | 950 | 957 | 8,000 |
| 2005/03/14 | 950 | 950 | 940 | 950 | 11,400 |
| 2005/03/11 | 939 | 945 | 937 | 942 | 6,300 |
| 2005/03/10 | 932 | 943 | 930 | 936 | 11,100 |
| 2005/03/09 | 929 | 931 | 924 | 930 | 9,200 |
| 2005/03/08 | 928 | 929 | 920 | 929 | 9,300 |
| 2005/03/07 | 921 | 929 | 920 | 929 | 13,800 |
| 2005/03/04 | 919 | 920 | 915 | 920 | 6,000 |
| 2005/03/03 | 918 | 922 | 915 | 918 | 4,900 |
| 2005/03/02 | 915 | 924 | 914 | 918 | 2,400 |
| 2005/03/01 | 910 | 930 | 910 | 915 | 15,300 |
| 2005/02/28 | 912 | 918 | 905 | 910 | 7,700 |
| 2005/02/25 | 897 | 902 | 897 | 902 | 7,800 |
| 2005/02/24 | 895 | 900 | 891 | 900 | 8,000 |
| 2005/02/23 | 898 | 899 | 896 | 896 | 2,000 |
| 2005/02/22 | 898 | 900 | 896 | 900 | 6,400 |
| 2005/02/21 | 902 | 902 | 898 | 900 | 8,000 |
| 2005/02/18 | 911 | 911 | 900 | 900 | 1,700 |
| 2005/02/17 | 901 | 904 | 900 | 901 | 4,200 |
| 2005/02/16 | 914 | 914 | 901 | 901 | 4,900 |
| 2005/02/15 | 920 | 920 | 900 | 900 | 5,000 |
| 2005/02/14 | 940 | 940 | 910 | 920 | 11,200 |
| 2005/02/10 | 901 | 910 | 900 | 910 | 3,700 |
| 2005/02/09 | 900 | 902 | 900 | 902 | 3,500 |
| 2005/02/08 | 910 | 910 | 899 | 900 | 3,300 |
| 2005/02/07 | 900 | 930 | 895 | 900 | 6,200 |
| 2005/02/04 | 890 | 895 | 888 | 891 | 8,100 |
| 2005/02/03 | 889 | 903 | 889 | 900 | 6,200 |
| 2005/02/02 | 893 | 897 | 890 | 893 | 1,000 |
| 2005/02/01 | 885 | 888 | 882 | 883 | 5,100 |
| 2005/01/31 | 883 | 883 | 880 | 882 | 3,300 |
| 2005/01/28 | 878 | 878 | 872 | 878 | 2,600 |
| 2005/01/27 | 880 | 885 | 878 | 878 | 4,400 |
| 2005/01/26 | 890 | 890 | 871 | 880 | 9,100 |
| 2005/01/25 | 870 | 880 | 870 | 876 | 9,500 |
| 2005/01/24 | 870 | 879 | 870 | 875 | 10,800 |
| 2005/01/21 | 868 | 870 | 868 | 870 | 10,600 |
| 2005/01/20 | 870 | 870 | 869 | 870 | 5,000 |
| 2005/01/19 | 870 | 873 | 870 | 870 | 8,300 |
| 2005/01/18 | 870 | 871 | 870 | 870 | 6,400 |
| 2005/01/17 | 875 | 875 | 870 | 870 | 7,400 |
| 2005/01/14 | 880 | 898 | 870 | 870 | 10,700 |
| 2005/01/13 | 870 | 870 | 865 | 870 | 8,700 |
| 2005/01/12 | 871 | 873 | 870 | 870 | 5,700 |
| 2005/01/11 | 870 | 873 | 870 | 870 | 7,300 |
| 2005/01/07 | 870 | 875 | 869 | 870 | 7,600 |
| 2005/01/06 | 870 | 870 | 865 | 870 | 3,500 |
| 2005/01/05 | 870 | 875 | 867 | 867 | 11,300 |
| 2005/01/04 | 870 | 870 | 869 | 869 | 5,100 |