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
2008/12/30 899 899 899 899 200
2008/12/26 889 889 889 889 2,700
2008/12/25 882 887 876 887 1,800
2008/12/24 880 881 880 881 200
2008/12/17 881 881 880 880 200
2008/12/16 949 949 855 856 3,500
2008/12/15 909 910 909 909 16,000
2008/12/12 860 866 860 866 4,500
2008/12/11 863 863 863 863 5,400
2008/12/10 831 840 826 833 3,500
2008/12/09 827 835 822 835 3,300
2008/12/08 820 825 820 825 400
2008/12/05 819 820 819 820 200
2008/12/04 819 829 819 829 300
2008/12/02 828 828 828 828 400
2008/12/01 822 828 822 828 300
2008/11/28 810 820 810 811 1,200
2008/11/27 825 825 825 825 100
2008/11/26 848 848 815 815 2,800
2008/11/25 836 839 806 839 4,800
2008/11/21 816 826 816 826 200
2008/11/20 811 811 811 811 500
2008/11/19 829 829 829 829 100
2008/11/18 827 827 827 827 200
2008/11/17 809 847 809 847 1,000
2008/11/14 839 839 839 839 5,600
2008/11/13 839 840 834 839 2,700
2008/11/12 840 840 828 839 1,400
2008/11/11 840 840 836 836 200
2008/11/10 842 843 839 839 1,900
2008/11/07 839 840 839 840 400
2008/11/06 840 840 837 839 500
2008/11/05 840 840 840 840 600
2008/11/04 840 840 836 836 200
2008/10/29 854 869 851 855 1,900
2008/10/28 835 845 835 845 200
2008/10/27 936 936 845 845 3,900
2008/10/24 870 880 851 851 800
2008/10/21 870 870 870 870 200
2008/10/20 850 850 850 850 200
2008/10/17 850 850 850 850 100
2008/10/16 892 892 842 850 1,400
2008/10/15 849 859 849 850 3,500
2008/10/14 789 809 789 809 3,300
2008/10/10 740 752 740 752 1,700
2008/10/09 760 763 760 760 4,200
2008/10/08 823 832 820 830 2,800
2008/10/07 820 843 812 843 1,100
2008/10/06 879 879 860 860 1,000
2008/10/03 878 888 878 888 2,100
2008/10/02 882 888 881 888 2,600
2008/09/30 881 881 881 881 400
2008/09/26 905 905 864 888 4,300
2008/09/25 900 903 900 903 900
2008/09/24 914 914 899 899 300
2008/09/22 916 916 900 905 1,900
2008/09/19 905 905 905 905 200
2008/09/18 898 900 889 899 400
2008/09/17 927 935 925 925 700
2008/09/16 974 974 935 935 5,100
2008/09/12 975 984 967 984 1,100
2008/09/11 929 960 921 960 700
2008/09/10 929 929 929 929 4,000
2008/09/09 920 920 920 920 200
2008/09/08 912 921 912 915 3,500
2008/09/05 922 922 911 921 1,200
2008/09/04 926 926 925 925 300
2008/09/03 915 925 915 925 1,100
2008/09/02 945 945 921 925 1,700
2008/09/01 945 945 945 945 100
2008/08/28 945 945 945 945 100
2008/08/26 980 980 980 980 2,400
2008/08/25 953 953 950 950 900
2008/08/22 939 940 939 940 200
2008/08/21 936 936 936 936 600
2008/08/19 936 936 936 936 100
2008/08/18 925 925 925 925 200
2008/08/14 960 960 950 950 5,700
2008/08/13 959 960 952 952 900
2008/08/12 960 960 957 957 2,300
2008/08/11 964 964 955 955 300
2008/08/08 944 944 944 944 100
2008/08/07 941 941 941 941 100
2008/08/06 959 959 959 959 100
2008/08/05 950 950 950 950 200
2008/08/04 961 961 960 960 300
2008/07/31 951 951 951 951 100
2008/07/28 958 958 958 958 2,500
2008/07/25 950 960 950 960 200
2008/07/24 937 950 937 950 400
2008/07/23 936 936 936 936 1,400
2008/07/22 934 945 934 945 800
2008/07/18 940 940 930 930 200
2008/07/17 938 949 938 949 800
2008/07/16 990 996 948 948 1,200
2008/07/15 940 940 940 940 200
2008/07/14 1,000 1,000 998 998 14,600
2008/07/11 999 1,015 991 1,015 8,200
2008/07/10 970 980 970 980 1,000
2008/07/09 967 967 960 967 400
2008/07/08 957 957 957 957 2,600
2008/07/07 935 937 931 931 400
2008/07/03 936 936 927 927 800
2008/07/02 937 937 933 935 1,400
2008/07/01 947 947 947 947 100
2008/06/30 927 944 927 944 1,400
2008/06/27 918 935 918 935 2,600
2008/06/26 936 936 935 935 3,200
2008/06/25 912 926 912 926 1,800
2008/06/24 913 915 906 915 2,100
2008/06/23 923 923 913 923 500
2008/06/20 913 913 913 913 100
2008/06/19 923 924 903 903 3,900
2008/06/18 930 930 930 930 100
2008/06/16 947 947 947 947 5,000
2008/06/13 945 946 930 931 2,300
2008/06/12 942 945 942 945 800
2008/06/11 928 928 928 928 300
2008/06/10 919 921 911 921 800
2008/06/09 912 912 912 912 200
2008/06/06 915 917 908 917 600
2008/06/05 905 915 905 915 1,400
2008/06/04 900 900 900 900 400
2008/06/03 896 896 896 896 100
2008/06/02 896 896 896 896 500
2008/05/30 905 905 905 905 2,100
2008/05/29 900 900 900 900 700
2008/05/27 905 905 905 905 100
2008/05/26 913 913 902 902 2,700
2008/05/23 902 910 902 910 1,300
2008/05/22 906 906 901 905 900
2008/05/21 912 913 905 905 1,200
2008/05/20 912 914 905 912 1,900
2008/05/19 904 914 904 914 200
2008/05/16 917 917 905 905 2,600
2008/05/15 905 907 902 907 1,500
2008/05/14 920 920 920 920 5,400
2008/05/13 917 919 915 919 1,300
2008/05/12 908 917 900 917 2,300
2008/05/09 909 911 901 908 2,000
2008/05/08 911 911 908 908 1,100
2008/05/07 913 917 912 913 1,100
2008/05/01 917 917 917 917 400
2008/04/30 924 925 906 906 800
2008/04/28 927 927 927 927 2,600
2008/04/25 925 925 904 912 2,000
2008/04/24 921 921 921 921 100
2008/04/21 929 929 914 929 1,400
2008/04/17 925 929 925 929 200
2008/04/16 911 911 911 911 100
2008/04/15 918 927 901 911 2,800
2008/04/14 948 948 924 948 6,500
2008/04/11 930 942 930 942 1,700
2008/04/10 931 931 926 929 1,700
2008/04/09 942 942 936 936 200
2008/04/07 942 942 942 942 100
2008/04/03 927 929 925 929 400
2008/04/02 930 935 930 935 200
2008/04/01 932 932 925 925 1,600
2008/03/31 936 936 930 930 1,000
2008/03/28 945 946 945 946 300
2008/03/27 956 956 946 946 200
2008/03/26 997 997 965 965 2,700
2008/03/25 985 989 984 989 3,000
2008/03/24 945 975 945 975 1,900
2008/03/21 931 945 931 945 200
2008/03/19 920 930 920 930 1,200
2008/03/18 920 920 917 917 400
2008/03/17 978 978 950 950 1,300
2008/03/14 989 989 980 980 4,800
2008/03/13 997 1,006 995 1,004 1,100
2008/03/12 992 992 987 987 200
2008/03/11 986 986 954 982 1,300
2008/03/10 986 988 986 988 500
2008/03/07 997 1,000 993 993 400
2008/03/06 1,015 1,015 1,015 1,015 100
2008/03/05 1,011 1,011 1,000 1,000 1,700
2008/03/04 1,025 1,025 1,015 1,015 600
2008/03/03 1,011 1,011 1,011 1,011 100
2008/02/29 1,003 1,015 1,003 1,015 200
2008/02/28 1,001 1,003 1,001 1,003 200
2008/02/27 1,041 1,041 1,041 1,041 100
2008/02/26 1,050 1,050 984 984 2,500
2008/02/25 1,000 1,008 1,000 1,008 2,100
2008/02/22 1,000 1,000 1,000 1,000 200
2008/02/21 971 1,000 971 1,000 900
2008/02/19 997 997 997 997 100
2008/02/18 998 998 961 961 700
2008/02/15 985 1,000 985 1,000 300
2008/02/14 1,001 1,001 991 991 5,000
2008/02/13 990 999 980 999 2,300
2008/02/12 987 990 987 987 900
2008/02/08 984 984 975 975 400
2008/02/07 975 975 975 975 200
2008/02/06 980 980 973 973 300
2008/02/05 970 970 970 970 1,000
2008/02/04 958 966 958 966 300
2008/02/01 967 967 951 951 400
2008/01/31 963 963 953 953 200
2008/01/30 970 970 970 970 100
2008/01/29 970 970 970 970 100
2008/01/28 991 995 951 951 3,200
2008/01/25 941 951 941 951 500
2008/01/24 930 930 930 930 100
2008/01/23 922 922 922 922 200
2008/01/22 918 918 902 902 600
2008/01/21 940 941 930 940 400
2008/01/18 916 945 912 930 600
2008/01/17 968 968 921 921 500
2008/01/16 964 964 918 918 2,200
2008/01/15 999 999 974 974 5,300
2008/01/11 985 1,000 985 999 1,700
2008/01/10 976 979 976 979 200
2008/01/09 985 985 965 985 500
2008/01/08 975 995 975 995 400
2008/01/04 981 983 973 973 400

このページの先頭へ