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 |
|---|---|---|---|---|---|
| 2006/12/29 | 1,243 | 1,243 | 1,243 | 1,243 | 300 |
| 2006/12/27 | 1,230 | 1,244 | 1,230 | 1,244 | 300 |
| 2006/12/26 | 1,248 | 1,248 | 1,247 | 1,247 | 2,500 |
| 2006/12/25 | 1,234 | 1,245 | 1,233 | 1,245 | 2,300 |
| 2006/12/22 | 1,240 | 1,240 | 1,233 | 1,236 | 800 |
| 2006/12/21 | 1,232 | 1,240 | 1,232 | 1,240 | 200 |
| 2006/12/20 | 1,231 | 1,251 | 1,231 | 1,250 | 400 |
| 2006/12/19 | 1,251 | 1,251 | 1,251 | 1,251 | 200 |
| 2006/12/18 | 1,278 | 1,278 | 1,251 | 1,251 | 1,500 |
| 2006/12/15 | 1,270 | 1,279 | 1,253 | 1,278 | 3,000 |
| 2006/12/14 | 1,288 | 1,289 | 1,248 | 1,250 | 11,800 |
| 2006/12/13 | 1,202 | 1,227 | 1,202 | 1,227 | 3,200 |
| 2006/12/12 | 1,200 | 1,200 | 1,197 | 1,200 | 1,300 |
| 2006/12/11 | 1,210 | 1,210 | 1,190 | 1,190 | 4,900 |
| 2006/12/08 | 1,196 | 1,196 | 1,190 | 1,190 | 1,100 |
| 2006/12/07 | 1,195 | 1,200 | 1,195 | 1,200 | 1,400 |
| 2006/12/06 | 1,195 | 1,195 | 1,191 | 1,194 | 1,200 |
| 2006/12/05 | 1,195 | 1,195 | 1,195 | 1,195 | 500 |
| 2006/12/04 | 1,190 | 1,199 | 1,188 | 1,188 | 1,100 |
| 2006/12/01 | 1,181 | 1,190 | 1,181 | 1,190 | 300 |
| 2006/11/30 | 1,181 | 1,181 | 1,181 | 1,181 | 1,100 |
| 2006/11/28 | 1,200 | 1,200 | 1,176 | 1,177 | 500 |
| 2006/11/27 | 1,200 | 1,200 | 1,200 | 1,200 | 2,100 |
| 2006/11/24 | 1,185 | 1,185 | 1,185 | 1,185 | 800 |
| 2006/11/22 | 1,165 | 1,170 | 1,163 | 1,165 | 400 |
| 2006/11/21 | 1,175 | 1,175 | 1,165 | 1,165 | 1,100 |
| 2006/11/20 | 1,190 | 1,199 | 1,180 | 1,195 | 600 |
| 2006/11/17 | 1,186 | 1,190 | 1,185 | 1,190 | 600 |
| 2006/11/16 | 1,199 | 1,199 | 1,186 | 1,186 | 400 |
| 2006/11/15 | 1,200 | 1,200 | 1,186 | 1,186 | 500 |
| 2006/11/14 | 1,205 | 1,205 | 1,183 | 1,202 | 4,900 |
| 2006/11/13 | 1,183 | 1,185 | 1,181 | 1,185 | 1,700 |
| 2006/11/10 | 1,176 | 1,184 | 1,176 | 1,176 | 400 |
| 2006/11/09 | 1,184 | 1,189 | 1,182 | 1,185 | 2,300 |
| 2006/11/08 | 1,193 | 1,193 | 1,190 | 1,190 | 300 |
| 2006/11/07 | 1,195 | 1,195 | 1,190 | 1,190 | 600 |
| 2006/11/06 | 1,191 | 1,195 | 1,190 | 1,195 | 900 |
| 2006/11/02 | 1,204 | 1,204 | 1,195 | 1,195 | 700 |
| 2006/11/01 | 1,209 | 1,209 | 1,200 | 1,200 | 200 |
| 2006/10/31 | 1,194 | 1,200 | 1,194 | 1,200 | 800 |
| 2006/10/30 | 1,200 | 1,200 | 1,200 | 1,200 | 600 |
| 2006/10/27 | 1,208 | 1,208 | 1,200 | 1,200 | 2,700 |
| 2006/10/26 | 1,245 | 1,245 | 1,220 | 1,220 | 3,000 |
| 2006/10/25 | 1,211 | 1,225 | 1,211 | 1,225 | 1,300 |
| 2006/10/24 | 1,222 | 1,222 | 1,218 | 1,220 | 1,300 |
| 2006/10/23 | 1,230 | 1,230 | 1,219 | 1,228 | 2,900 |
| 2006/10/20 | 1,229 | 1,229 | 1,216 | 1,219 | 900 |
| 2006/10/19 | 1,233 | 1,233 | 1,228 | 1,230 | 500 |
| 2006/10/18 | 1,220 | 1,225 | 1,220 | 1,225 | 200 |
| 2006/10/17 | 1,245 | 1,245 | 1,222 | 1,222 | 1,300 |
| 2006/10/16 | 1,226 | 1,226 | 1,225 | 1,225 | 5,100 |
| 2006/10/13 | 1,258 | 1,260 | 1,205 | 1,246 | 5,100 |
| 2006/10/12 | 1,264 | 1,264 | 1,250 | 1,250 | 1,800 |
| 2006/10/11 | 1,270 | 1,275 | 1,264 | 1,264 | 1,200 |
| 2006/10/10 | 1,262 | 1,269 | 1,262 | 1,269 | 1,000 |
| 2006/10/06 | 1,275 | 1,275 | 1,270 | 1,270 | 600 |
| 2006/10/05 | 1,270 | 1,277 | 1,265 | 1,277 | 3,700 |
| 2006/10/04 | 1,272 | 1,272 | 1,265 | 1,271 | 700 |
| 2006/10/03 | 1,271 | 1,280 | 1,271 | 1,272 | 500 |
| 2006/10/02 | 1,276 | 1,280 | 1,270 | 1,270 | 3,300 |
| 2006/09/29 | 1,279 | 1,279 | 1,279 | 1,279 | 100 |
| 2006/09/28 | 1,263 | 1,263 | 1,260 | 1,260 | 300 |
| 2006/09/27 | 1,261 | 1,261 | 1,261 | 1,261 | 100 |
| 2006/09/26 | 1,310 | 1,310 | 1,259 | 1,261 | 2,300 |
| 2006/09/25 | 1,223 | 1,242 | 1,222 | 1,242 | 500 |
| 2006/09/22 | 1,252 | 1,252 | 1,242 | 1,242 | 600 |
| 2006/09/21 | 1,266 | 1,266 | 1,263 | 1,263 | 1,000 |
| 2006/09/20 | 1,280 | 1,280 | 1,261 | 1,264 | 2,400 |
| 2006/09/19 | 1,293 | 1,293 | 1,280 | 1,280 | 1,500 |
| 2006/09/15 | 1,303 | 1,303 | 1,291 | 1,291 | 400 |
| 2006/09/14 | 1,350 | 1,360 | 1,301 | 1,301 | 4,800 |
| 2006/09/13 | 1,312 | 1,330 | 1,312 | 1,330 | 1,700 |
| 2006/09/12 | 1,302 | 1,310 | 1,302 | 1,310 | 400 |
| 2006/09/11 | 1,310 | 1,310 | 1,310 | 1,310 | 100 |
| 2006/09/08 | 1,300 | 1,310 | 1,300 | 1,310 | 700 |
| 2006/09/07 | 1,311 | 1,311 | 1,300 | 1,300 | 2,400 |
| 2006/09/06 | 1,316 | 1,316 | 1,311 | 1,311 | 400 |
| 2006/09/05 | 1,310 | 1,310 | 1,305 | 1,309 | 700 |
| 2006/09/04 | 1,312 | 1,319 | 1,298 | 1,300 | 1,700 |
| 2006/09/01 | 1,370 | 1,370 | 1,300 | 1,300 | 2,700 |
| 2006/08/31 | 1,375 | 1,376 | 1,360 | 1,360 | 4,800 |
| 2006/08/30 | 1,373 | 1,375 | 1,373 | 1,375 | 700 |
| 2006/08/29 | 1,359 | 1,360 | 1,353 | 1,353 | 600 |
| 2006/08/28 | 1,385 | 1,385 | 1,331 | 1,350 | 2,900 |
| 2006/08/25 | 1,310 | 1,327 | 1,300 | 1,305 | 1,300 |
| 2006/08/24 | 1,300 | 1,305 | 1,295 | 1,305 | 2,200 |
| 2006/08/23 | 1,300 | 1,300 | 1,300 | 1,300 | 100 |
| 2006/08/22 | 1,280 | 1,280 | 1,280 | 1,280 | 200 |
| 2006/08/21 | 1,300 | 1,311 | 1,270 | 1,285 | 1,700 |
| 2006/08/18 | 1,255 | 1,270 | 1,255 | 1,270 | 1,600 |
| 2006/08/17 | 1,256 | 1,260 | 1,253 | 1,253 | 1,000 |
| 2006/08/16 | 1,255 | 1,256 | 1,250 | 1,256 | 3,300 |
| 2006/08/15 | 1,250 | 1,250 | 1,250 | 1,250 | 200 |
| 2006/08/14 | 1,264 | 1,264 | 1,264 | 1,264 | 4,000 |
| 2006/08/11 | 1,250 | 1,265 | 1,232 | 1,265 | 2,100 |
| 2006/08/10 | 1,250 | 1,250 | 1,250 | 1,250 | 300 |
| 2006/08/09 | 1,221 | 1,221 | 1,221 | 1,221 | 100 |
| 2006/08/08 | 1,240 | 1,250 | 1,240 | 1,240 | 600 |
| 2006/08/07 | 1,240 | 1,240 | 1,235 | 1,235 | 600 |
| 2006/08/04 | 1,260 | 1,265 | 1,260 | 1,265 | 400 |
| 2006/08/03 | 1,260 | 1,264 | 1,260 | 1,260 | 900 |
| 2006/08/02 | 1,231 | 1,250 | 1,231 | 1,250 | 600 |
| 2006/08/01 | 1,230 | 1,230 | 1,230 | 1,230 | 300 |
| 2006/07/31 | 1,221 | 1,230 | 1,221 | 1,230 | 1,200 |
| 2006/07/28 | 1,210 | 1,210 | 1,210 | 1,210 | 200 |
| 2006/07/27 | 1,203 | 1,211 | 1,200 | 1,210 | 5,600 |
| 2006/07/26 | 1,275 | 1,275 | 1,223 | 1,223 | 3,200 |
| 2006/07/25 | 1,225 | 1,237 | 1,225 | 1,235 | 3,800 |
| 2006/07/24 | 1,219 | 1,237 | 1,185 | 1,225 | 1,700 |
| 2006/07/21 | 1,220 | 1,235 | 1,219 | 1,219 | 800 |
| 2006/07/20 | 1,230 | 1,248 | 1,230 | 1,231 | 2,200 |
| 2006/07/19 | 1,220 | 1,220 | 1,165 | 1,220 | 3,300 |
| 2006/07/18 | 1,320 | 1,320 | 1,211 | 1,211 | 2,300 |
| 2006/07/14 | 1,394 | 1,394 | 1,330 | 1,330 | 9,800 |
| 2006/07/13 | 1,325 | 1,328 | 1,313 | 1,328 | 1,900 |
| 2006/07/12 | 1,317 | 1,330 | 1,317 | 1,324 | 1,200 |
| 2006/07/11 | 1,355 | 1,355 | 1,315 | 1,320 | 4,100 |
| 2006/07/10 | 1,310 | 1,310 | 1,275 | 1,295 | 1,100 |
| 2006/07/07 | 1,310 | 1,310 | 1,308 | 1,308 | 4,400 |
| 2006/07/06 | 1,332 | 1,332 | 1,312 | 1,315 | 2,600 |
| 2006/07/05 | 1,329 | 1,329 | 1,310 | 1,312 | 1,000 |
| 2006/07/04 | 1,324 | 1,324 | 1,320 | 1,320 | 2,800 |
| 2006/07/03 | 1,350 | 1,350 | 1,326 | 1,344 | 1,000 |
| 2006/06/30 | 1,311 | 1,311 | 1,311 | 1,311 | 500 |
| 2006/06/29 | 1,295 | 1,295 | 1,292 | 1,292 | 700 |
| 2006/06/28 | 1,285 | 1,288 | 1,285 | 1,288 | 800 |
| 2006/06/27 | 1,290 | 1,295 | 1,290 | 1,295 | 2,100 |
| 2006/06/26 | 1,290 | 1,290 | 1,270 | 1,290 | 3,100 |
| 2006/06/23 | 1,270 | 1,270 | 1,262 | 1,270 | 400 |
| 2006/06/22 | 1,260 | 1,270 | 1,260 | 1,270 | 1,500 |
| 2006/06/21 | 1,270 | 1,270 | 1,255 | 1,260 | 4,200 |
| 2006/06/20 | 1,265 | 1,265 | 1,250 | 1,250 | 800 |
| 2006/06/19 | 1,262 | 1,265 | 1,260 | 1,260 | 700 |
| 2006/06/16 | 1,265 | 1,265 | 1,250 | 1,250 | 700 |
| 2006/06/15 | 1,255 | 1,255 | 1,215 | 1,225 | 700 |
| 2006/06/14 | 1,238 | 1,238 | 1,182 | 1,200 | 4,300 |
| 2006/06/13 | 1,151 | 1,190 | 1,151 | 1,180 | 2,700 |
| 2006/06/12 | 1,142 | 1,152 | 1,116 | 1,140 | 1,900 |
| 2006/06/09 | 1,131 | 1,178 | 1,131 | 1,133 | 4,300 |
| 2006/06/08 | 1,211 | 1,211 | 1,151 | 1,151 | 5,100 |
| 2006/06/07 | 1,234 | 1,235 | 1,230 | 1,230 | 600 |
| 2006/06/06 | 1,233 | 1,235 | 1,233 | 1,235 | 600 |
| 2006/06/05 | 1,222 | 1,253 | 1,222 | 1,253 | 1,600 |
| 2006/06/02 | 1,265 | 1,265 | 1,201 | 1,250 | 3,500 |
| 2006/06/01 | 1,262 | 1,276 | 1,262 | 1,265 | 1,400 |
| 2006/05/31 | 1,261 | 1,262 | 1,250 | 1,260 | 4,700 |
| 2006/05/30 | 1,270 | 1,270 | 1,262 | 1,265 | 1,500 |
| 2006/05/29 | 1,278 | 1,290 | 1,262 | 1,290 | 2,000 |
| 2006/05/26 | 1,319 | 1,319 | 1,280 | 1,300 | 2,600 |
| 2006/05/25 | 1,278 | 1,298 | 1,260 | 1,286 | 6,200 |
| 2006/05/24 | 1,352 | 1,355 | 1,256 | 1,318 | 7,300 |
| 2006/05/23 | 1,377 | 1,377 | 1,360 | 1,360 | 2,100 |
| 2006/05/22 | 1,377 | 1,390 | 1,362 | 1,362 | 3,700 |
| 2006/05/19 | 1,372 | 1,409 | 1,352 | 1,360 | 3,000 |
| 2006/05/18 | 1,369 | 1,400 | 1,350 | 1,371 | 5,600 |
| 2006/05/17 | 1,373 | 1,399 | 1,370 | 1,370 | 3,100 |
| 2006/05/16 | 1,415 | 1,421 | 1,400 | 1,400 | 1,400 |
| 2006/05/15 | 1,399 | 1,421 | 1,399 | 1,421 | 5,300 |
| 2006/05/12 | 1,381 | 1,389 | 1,366 | 1,380 | 8,700 |
| 2006/05/11 | 1,420 | 1,420 | 1,386 | 1,386 | 6,800 |
| 2006/05/10 | 1,368 | 1,368 | 1,362 | 1,363 | 2,400 |
| 2006/05/09 | 1,381 | 1,381 | 1,363 | 1,363 | 4,800 |
| 2006/05/08 | 1,401 | 1,410 | 1,379 | 1,379 | 1,700 |
| 2006/05/02 | 1,401 | 1,407 | 1,400 | 1,404 | 3,000 |
| 2006/05/01 | 1,401 | 1,405 | 1,401 | 1,405 | 1,400 |
| 2006/04/28 | 1,415 | 1,420 | 1,411 | 1,411 | 1,300 |
| 2006/04/27 | 1,439 | 1,439 | 1,425 | 1,425 | 400 |
| 2006/04/26 | 1,438 | 1,438 | 1,420 | 1,421 | 2,200 |
| 2006/04/25 | 1,402 | 1,420 | 1,402 | 1,420 | 2,800 |
| 2006/04/24 | 1,449 | 1,449 | 1,400 | 1,418 | 7,900 |
| 2006/04/21 | 1,469 | 1,469 | 1,455 | 1,455 | 3,500 |
| 2006/04/20 | 1,472 | 1,472 | 1,452 | 1,461 | 3,100 |
| 2006/04/19 | 1,501 | 1,501 | 1,471 | 1,491 | 1,600 |
| 2006/04/18 | 1,499 | 1,499 | 1,461 | 1,479 | 2,000 |
| 2006/04/17 | 1,520 | 1,521 | 1,520 | 1,520 | 1,800 |
| 2006/04/14 | 1,542 | 1,542 | 1,520 | 1,530 | 4,600 |
| 2006/04/13 | 1,531 | 1,537 | 1,525 | 1,525 | 1,100 |
| 2006/04/12 | 1,530 | 1,530 | 1,530 | 1,530 | 1,400 |
| 2006/04/11 | 1,523 | 1,540 | 1,523 | 1,540 | 2,100 |
| 2006/04/10 | 1,520 | 1,526 | 1,520 | 1,520 | 3,600 |
| 2006/04/07 | 1,537 | 1,537 | 1,525 | 1,526 | 1,600 |
| 2006/04/06 | 1,565 | 1,565 | 1,508 | 1,523 | 2,800 |
| 2006/04/05 | 1,556 | 1,567 | 1,555 | 1,555 | 2,300 |
| 2006/04/04 | 1,542 | 1,560 | 1,540 | 1,543 | 5,800 |
| 2006/04/03 | 1,539 | 1,550 | 1,530 | 1,545 | 3,800 |
| 2006/03/31 | 1,521 | 1,540 | 1,521 | 1,525 | 1,500 |
| 2006/03/30 | 1,529 | 1,535 | 1,520 | 1,535 | 6,800 |
| 2006/03/29 | 1,549 | 1,549 | 1,530 | 1,530 | 11,400 |
| 2006/03/28 | 1,549 | 1,549 | 1,532 | 1,540 | 8,000 |
| 2006/03/27 | 1,530 | 1,565 | 1,527 | 1,550 | 25,700 |
| 2006/03/24 | 1,513 | 1,513 | 1,500 | 1,505 | 1,300 |
| 2006/03/23 | 1,521 | 1,521 | 1,498 | 1,499 | 4,000 |
| 2006/03/22 | 1,506 | 1,513 | 1,500 | 1,505 | 1,700 |
| 2006/03/20 | 1,513 | 1,518 | 1,500 | 1,518 | 3,000 |
| 2006/03/17 | 1,510 | 1,518 | 1,503 | 1,512 | 2,700 |
| 2006/03/16 | 1,510 | 1,513 | 1,508 | 1,510 | 1,400 |
| 2006/03/15 | 1,521 | 1,521 | 1,510 | 1,512 | 2,000 |
| 2006/03/14 | 1,535 | 1,535 | 1,511 | 1,518 | 10,500 |
| 2006/03/13 | 1,534 | 1,548 | 1,526 | 1,535 | 2,100 |
| 2006/03/10 | 1,511 | 1,512 | 1,511 | 1,511 | 300 |
| 2006/03/09 | 1,504 | 1,545 | 1,504 | 1,510 | 1,000 |
| 2006/03/08 | 1,496 | 1,502 | 1,496 | 1,502 | 200 |
| 2006/03/07 | 1,515 | 1,515 | 1,490 | 1,510 | 4,500 |
| 2006/03/06 | 1,518 | 1,521 | 1,515 | 1,515 | 1,100 |
| 2006/03/03 | 1,534 | 1,535 | 1,529 | 1,535 | 1,900 |
| 2006/03/02 | 1,530 | 1,549 | 1,515 | 1,549 | 2,400 |
| 2006/03/01 | 1,533 | 1,549 | 1,533 | 1,540 | 2,200 |
| 2006/02/28 | 1,570 | 1,570 | 1,531 | 1,561 | 6,500 |
| 2006/02/27 | 1,579 | 1,620 | 1,551 | 1,570 | 4,300 |
| 2006/02/24 | 1,536 | 1,588 | 1,536 | 1,570 | 2,400 |
| 2006/02/23 | 1,502 | 1,570 | 1,502 | 1,570 | 1,700 |
| 2006/02/22 | 1,575 | 1,575 | 1,507 | 1,574 | 5,200 |
| 2006/02/21 | 1,411 | 1,455 | 1,411 | 1,455 | 4,200 |
| 2006/02/20 | 1,520 | 1,520 | 1,410 | 1,431 | 3,800 |
| 2006/02/17 | 1,551 | 1,551 | 1,520 | 1,520 | 3,300 |
| 2006/02/16 | 1,550 | 1,555 | 1,550 | 1,551 | 2,100 |
| 2006/02/15 | 1,521 | 1,600 | 1,521 | 1,551 | 2,500 |
| 2006/02/14 | 1,600 | 1,600 | 1,511 | 1,520 | 6,300 |
| 2006/02/13 | 1,601 | 1,604 | 1,530 | 1,570 | 7,900 |
| 2006/02/10 | 1,610 | 1,650 | 1,605 | 1,610 | 4,400 |
| 2006/02/09 | 1,623 | 1,630 | 1,606 | 1,609 | 8,000 |
| 2006/02/08 | 1,643 | 1,643 | 1,620 | 1,628 | 4,400 |
| 2006/02/07 | 1,649 | 1,650 | 1,645 | 1,646 | 1,400 |
| 2006/02/06 | 1,635 | 1,650 | 1,631 | 1,649 | 8,100 |
| 2006/02/03 | 1,646 | 1,646 | 1,632 | 1,635 | 1,600 |
| 2006/02/02 | 1,650 | 1,650 | 1,633 | 1,646 | 5,200 |
| 2006/02/01 | 1,648 | 1,650 | 1,648 | 1,650 | 4,700 |
| 2006/01/31 | 1,652 | 1,655 | 1,640 | 1,648 | 5,400 |
| 2006/01/30 | 1,700 | 1,700 | 1,630 | 1,643 | 17,200 |
| 2006/01/27 | 1,700 | 1,709 | 1,681 | 1,700 | 3,900 |
| 2006/01/26 | 1,700 | 1,715 | 1,656 | 1,700 | 7,300 |
| 2006/01/25 | 1,690 | 1,720 | 1,690 | 1,715 | 5,300 |
| 2006/01/24 | 1,621 | 1,690 | 1,621 | 1,690 | 4,700 |
| 2006/01/23 | 1,708 | 1,708 | 1,662 | 1,680 | 10,300 |
| 2006/01/20 | 1,720 | 1,773 | 1,705 | 1,740 | 11,700 |
| 2006/01/19 | 1,465 | 1,759 | 1,465 | 1,702 | 20,500 |
| 2006/01/18 | 1,700 | 1,700 | 1,450 | 1,510 | 46,300 |
| 2006/01/17 | 1,800 | 1,800 | 1,750 | 1,750 | 15,300 |
| 2006/01/16 | 1,811 | 1,829 | 1,800 | 1,808 | 33,600 |
| 2006/01/13 | 1,870 | 1,891 | 1,790 | 1,800 | 42,800 |
| 2006/01/12 | 1,910 | 1,910 | 1,830 | 1,865 | 18,800 |
| 2006/01/11 | 1,984 | 1,984 | 1,880 | 1,920 | 6,800 |
| 2006/01/10 | 2,000 | 2,015 | 1,966 | 1,985 | 18,200 |
| 2006/01/06 | 2,035 | 2,035 | 2,005 | 2,015 | 11,700 |
| 2006/01/05 | 2,150 | 2,150 | 2,025 | 2,080 | 29,000 |
| 2006/01/04 | 2,080 | 2,140 | 2,050 | 2,070 | 11,700 |