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
2007/12/27 982 982 982 982 100
2007/12/26 983 983 982 982 2,800
2007/12/25 985 989 970 970 1,500
2007/12/21 981 981 964 970 2,300
2007/12/20 1,000 1,000 1,000 1,000 300
2007/12/19 980 1,000 980 1,000 200
2007/12/18 980 980 980 980 2,100
2007/12/17 999 999 981 983 500
2007/12/14 1,029 1,029 992 992 15,900
2007/12/13 1,000 1,000 999 999 700
2007/12/12 991 1,000 991 1,000 1,900
2007/12/11 996 1,000 990 990 6,700
2007/12/10 975 986 975 986 2,900
2007/12/07 972 972 970 970 500
2007/12/06 974 974 968 970 1,400
2007/12/05 970 975 970 975 300
2007/12/04 968 970 968 970 1,600
2007/11/30 968 968 968 968 100
2007/11/29 970 970 962 970 300
2007/11/28 970 970 970 970 100
2007/11/27 970 980 970 980 200
2007/11/26 970 970 960 966 3,300
2007/11/22 974 974 960 960 11,300
2007/11/21 979 979 979 979 100
2007/11/19 965 965 945 945 300
2007/11/16 971 971 965 965 200
2007/11/15 969 971 969 971 400
2007/11/14 972 972 971 971 4,900
2007/11/13 942 998 942 962 2,100
2007/11/12 938 949 938 949 700
2007/11/09 952 952 950 950 6,900
2007/11/08 965 965 931 952 5,100
2007/11/07 961 962 951 958 8,900
2007/11/06 961 969 960 960 1,300
2007/11/05 980 980 960 980 16,900
2007/11/02 1,017 1,019 1,016 1,016 3,800
2007/11/01 1,017 1,017 1,016 1,017 2,400
2007/10/31 1,017 1,017 1,016 1,017 800
2007/10/26 1,039 1,039 1,036 1,036 2,500
2007/10/25 1,031 1,031 1,025 1,030 1,700
2007/10/24 1,017 1,030 1,017 1,030 1,500
2007/10/23 1,023 1,023 1,015 1,015 1,000
2007/10/19 1,023 1,030 1,019 1,021 2,500
2007/10/18 1,023 1,023 1,023 1,023 1,000
2007/10/17 1,060 1,061 1,060 1,060 300
2007/10/15 1,094 1,094 1,060 1,060 4,600
2007/10/12 1,063 1,077 1,063 1,077 1,700
2007/10/11 1,061 1,063 1,061 1,063 200
2007/10/10 1,051 1,060 1,050 1,060 400
2007/10/09 1,051 1,051 1,048 1,048 400
2007/10/05 1,039 1,039 1,039 1,039 200
2007/10/04 1,054 1,054 1,031 1,044 1,400
2007/10/03 1,056 1,056 1,050 1,050 600
2007/10/02 1,065 1,065 1,057 1,057 500
2007/10/01 1,070 1,070 1,051 1,051 400
2007/09/27 1,035 1,050 1,035 1,050 200
2007/09/26 1,090 1,090 1,031 1,031 2,700
2007/09/25 1,050 1,050 1,020 1,020 2,300
2007/09/21 1,062 1,062 1,050 1,050 1,100
2007/09/20 1,057 1,057 1,057 1,057 100
2007/09/19 1,058 1,058 1,057 1,057 400
2007/09/18 1,065 1,065 1,052 1,060 500
2007/09/14 1,087 1,087 1,060 1,060 4,400
2007/09/13 1,085 1,089 1,085 1,089 2,300
2007/09/12 1,078 1,081 1,074 1,081 600
2007/09/11 1,075 1,075 1,061 1,070 600
2007/09/10 1,074 1,074 1,073 1,073 400
2007/09/06 1,066 1,066 1,066 1,066 100
2007/09/05 1,076 1,081 1,076 1,076 900
2007/09/04 1,081 1,081 1,081 1,081 100
2007/09/03 1,080 1,080 1,076 1,078 2,100
2007/08/31 1,081 1,081 1,081 1,081 100
2007/08/30 1,081 1,081 1,080 1,080 300
2007/08/28 1,085 1,085 1,085 1,085 200
2007/08/27 1,090 1,125 1,090 1,125 4,400
2007/08/24 1,089 1,090 1,089 1,090 1,000
2007/08/23 1,090 1,090 1,090 1,090 100
2007/08/22 1,074 1,074 1,070 1,070 300
2007/08/21 1,072 1,074 1,072 1,074 300
2007/08/20 1,100 1,100 1,080 1,080 300
2007/08/17 1,082 1,090 1,065 1,065 1,200
2007/08/16 1,106 1,115 1,080 1,115 1,300
2007/08/15 1,116 1,116 1,115 1,115 400
2007/08/14 1,135 1,135 1,120 1,120 4,400
2007/08/13 1,109 1,120 1,109 1,115 2,800
2007/08/10 1,102 1,104 1,102 1,104 400
2007/08/09 1,103 1,103 1,100 1,100 700
2007/08/08 1,106 1,106 1,100 1,100 1,700
2007/08/07 1,111 1,111 1,111 1,111 100
2007/08/06 1,103 1,103 1,103 1,103 300
2007/08/03 1,110 1,110 1,110 1,110 1,000
2007/08/02 1,110 1,114 1,110 1,114 300
2007/08/01 1,118 1,118 1,112 1,112 400
2007/07/31 1,119 1,122 1,118 1,118 600
2007/07/30 1,110 1,118 1,110 1,118 1,000
2007/07/27 1,102 1,118 1,102 1,110 1,000
2007/07/26 1,179 1,179 1,118 1,118 3,600
2007/07/25 1,129 1,135 1,128 1,135 1,200
2007/07/24 1,130 1,130 1,127 1,127 300
2007/07/23 1,134 1,134 1,121 1,130 2,000
2007/07/20 1,135 1,136 1,135 1,135 400
2007/07/18 1,155 1,155 1,132 1,132 600
2007/07/17 1,180 1,180 1,151 1,151 13,200
2007/07/13 1,148 1,160 1,148 1,160 2,800
2007/07/12 1,145 1,155 1,145 1,155 1,100
2007/07/11 1,143 1,143 1,126 1,126 4,500
2007/07/10 1,125 1,125 1,116 1,125 600
2007/07/09 1,124 1,124 1,110 1,117 4,000
2007/07/06 1,125 1,126 1,125 1,126 2,400
2007/07/05 1,111 1,115 1,111 1,113 600
2007/07/04 1,103 1,110 1,103 1,110 800
2007/07/03 1,110 1,110 1,110 1,110 100
2007/07/02 1,105 1,105 1,105 1,105 100
2007/06/29 1,101 1,120 1,101 1,102 1,100
2007/06/28 1,102 1,105 1,100 1,101 2,800
2007/06/27 1,104 1,115 1,104 1,115 1,200
2007/06/26 1,121 1,121 1,104 1,107 3,000
2007/06/25 1,120 1,121 1,118 1,121 2,000
2007/06/22 1,120 1,122 1,120 1,121 3,200
2007/06/21 1,135 1,135 1,130 1,130 400
2007/06/20 1,127 1,136 1,120 1,130 2,800
2007/06/19 1,118 1,128 1,118 1,128 900
2007/06/18 1,124 1,124 1,114 1,117 400
2007/06/15 1,128 1,128 1,128 1,128 100
2007/06/14 1,116 1,128 1,113 1,128 5,800
2007/06/13 1,132 1,136 1,115 1,136 3,400
2007/06/12 1,122 1,125 1,121 1,125 700
2007/06/11 1,115 1,120 1,115 1,120 500
2007/06/08 1,113 1,113 1,113 1,113 400
2007/06/07 1,127 1,127 1,110 1,117 1,300
2007/06/06 1,113 1,113 1,113 1,113 100
2007/06/05 1,112 1,112 1,112 1,112 300
2007/06/04 1,118 1,119 1,110 1,112 1,400
2007/06/01 1,108 1,117 1,108 1,117 500
2007/05/31 1,112 1,112 1,112 1,112 300
2007/05/30 1,115 1,115 1,112 1,113 1,500
2007/05/29 1,115 1,115 1,115 1,115 300
2007/05/28 1,145 1,145 1,125 1,125 2,800
2007/05/25 1,107 1,129 1,107 1,129 1,200
2007/05/24 1,130 1,130 1,126 1,126 3,600
2007/05/23 1,126 1,127 1,126 1,127 200
2007/05/22 1,129 1,129 1,126 1,126 500
2007/05/21 1,141 1,141 1,141 1,141 100
2007/05/18 1,144 1,144 1,141 1,141 400
2007/05/17 1,128 1,144 1,128 1,144 600
2007/05/16 1,110 1,110 1,106 1,107 2,300
2007/05/14 1,205 1,205 1,149 1,149 4,700
2007/05/11 1,150 1,165 1,150 1,165 500
2007/05/10 1,150 1,150 1,145 1,150 700
2007/05/09 1,150 1,150 1,141 1,141 700
2007/05/08 1,151 1,151 1,151 1,151 200
2007/05/07 1,150 1,150 1,142 1,150 900
2007/05/02 1,133 1,140 1,132 1,140 300
2007/04/27 1,131 1,131 1,129 1,129 900
2007/04/26 1,175 1,175 1,150 1,150 2,700
2007/04/25 1,140 1,140 1,135 1,135 300
2007/04/24 1,138 1,138 1,135 1,135 700
2007/04/23 1,126 1,126 1,124 1,124 900
2007/04/20 1,135 1,135 1,130 1,130 400
2007/04/19 1,142 1,142 1,142 1,142 100
2007/04/18 1,150 1,150 1,144 1,150 300
2007/04/17 1,146 1,146 1,144 1,144 500
2007/04/16 1,160 1,160 1,158 1,158 4,400
2007/04/13 1,151 1,167 1,149 1,167 1,700
2007/04/12 1,145 1,150 1,145 1,150 1,300
2007/04/11 1,147 1,151 1,147 1,149 1,100
2007/04/10 1,160 1,160 1,151 1,151 700
2007/04/09 1,150 1,150 1,150 1,150 600
2007/04/06 1,150 1,150 1,150 1,150 600
2007/04/05 1,150 1,150 1,145 1,145 500
2007/04/04 1,159 1,159 1,151 1,151 300
2007/04/03 1,153 1,153 1,152 1,152 400
2007/04/02 1,157 1,158 1,153 1,153 500
2007/03/30 1,151 1,160 1,151 1,160 600
2007/03/29 1,161 1,161 1,155 1,155 1,300
2007/03/28 1,161 1,161 1,161 1,161 700
2007/03/27 1,163 1,163 1,160 1,161 2,500
2007/03/26 1,187 1,191 1,180 1,191 8,700
2007/03/23 1,185 1,187 1,184 1,187 4,900
2007/03/22 1,189 1,189 1,183 1,183 2,200
2007/03/20 1,181 1,189 1,181 1,189 1,000
2007/03/19 1,189 1,190 1,172 1,190 1,800
2007/03/16 1,200 1,200 1,191 1,191 600
2007/03/15 1,200 1,200 1,197 1,200 400
2007/03/14 1,213 1,213 1,183 1,200 9,300
2007/03/13 1,208 1,216 1,208 1,212 600
2007/03/12 1,200 1,200 1,195 1,200 2,900
2007/03/09 1,200 1,200 1,199 1,200 1,400
2007/03/08 1,200 1,210 1,199 1,210 500
2007/03/07 1,200 1,200 1,195 1,195 900
2007/03/06 1,181 1,195 1,176 1,176 1,800
2007/03/05 1,194 1,195 1,182 1,182 3,500
2007/03/02 1,203 1,203 1,192 1,195 1,500
2007/03/01 1,200 1,209 1,200 1,209 1,700
2007/02/28 1,210 1,210 1,185 1,200 4,600
2007/02/27 1,225 1,225 1,215 1,215 2,600
2007/02/26 1,224 1,225 1,223 1,225 5,700
2007/02/23 1,222 1,225 1,222 1,225 2,700
2007/02/22 1,218 1,223 1,218 1,223 1,900
2007/02/21 1,223 1,223 1,220 1,223 2,200
2007/02/20 1,221 1,225 1,221 1,225 900
2007/02/19 1,221 1,221 1,220 1,220 500
2007/02/16 1,224 1,230 1,219 1,223 1,100
2007/02/15 1,218 1,225 1,214 1,225 1,200
2007/02/14 1,221 1,230 1,214 1,225 5,600
2007/02/13 1,212 1,230 1,212 1,230 2,800
2007/02/09 1,215 1,216 1,213 1,213 2,700
2007/02/08 1,215 1,215 1,206 1,208 2,000
2007/02/07 1,214 1,214 1,210 1,210 1,400
2007/02/06 1,215 1,227 1,215 1,227 500
2007/02/05 1,226 1,226 1,213 1,213 2,500
2007/02/02 1,215 1,220 1,210 1,216 3,300
2007/02/01 1,212 1,215 1,210 1,210 2,300
2007/01/31 1,215 1,215 1,210 1,210 1,800
2007/01/30 1,215 1,215 1,212 1,215 600
2007/01/29 1,204 1,210 1,204 1,210 1,700
2007/01/26 1,224 1,224 1,215 1,215 2,600
2007/01/25 1,216 1,220 1,216 1,220 1,700
2007/01/24 1,213 1,215 1,211 1,215 800
2007/01/22 1,203 1,214 1,202 1,210 2,100
2007/01/19 1,206 1,206 1,195 1,197 4,100
2007/01/18 1,201 1,205 1,199 1,205 2,500
2007/01/17 1,200 1,209 1,198 1,200 1,500
2007/01/16 1,200 1,200 1,200 1,200 400
2007/01/15 1,199 1,211 1,191 1,205 5,500
2007/01/12 1,220 1,223 1,212 1,212 2,900
2007/01/11 1,220 1,222 1,211 1,222 1,100
2007/01/10 1,220 1,220 1,201 1,210 3,700
2007/01/09 1,225 1,230 1,221 1,230 1,100
2007/01/05 1,220 1,221 1,201 1,221 600
2007/01/04 1,225 1,237 1,225 1,237 1,700

このページの先頭へ