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 |
---|---|---|---|---|---|
2011/12/30 | 809 | 809 | 809 | 809 | 300 |
2011/12/29 | 806 | 806 | 806 | 806 | 100 |
2011/12/28 | 818 | 818 | 818 | 818 | 100 |
2011/12/27 | 805 | 807 | 800 | 807 | 800 |
2011/12/26 | 813 | 813 | 800 | 801 | 10,000 |
2011/12/22 | 835 | 835 | 830 | 830 | 1,000 |
2011/12/21 | 829 | 830 | 829 | 830 | 600 |
2011/12/20 | 826 | 826 | 815 | 815 | 400 |
2011/12/19 | 812 | 812 | 812 | 812 | 100 |
2011/12/16 | 815 | 815 | 810 | 810 | 8,200 |
2011/12/15 | 834 | 834 | 820 | 820 | 3,800 |
2011/12/14 | 822 | 831 | 822 | 826 | 22,400 |
2011/12/13 | 852 | 852 | 850 | 852 | 3,200 |
2011/12/12 | 861 | 861 | 848 | 852 | 8,700 |
2011/12/09 | 851 | 852 | 850 | 851 | 4,100 |
2011/12/08 | 875 | 875 | 850 | 850 | 5,200 |
2011/12/07 | 878 | 878 | 878 | 878 | 100 |
2011/12/06 | 880 | 880 | 850 | 850 | 5,000 |
2011/12/05 | 854 | 878 | 854 | 878 | 6,600 |
2011/12/02 | 853 | 854 | 846 | 854 | 2,200 |
2011/12/01 | 853 | 853 | 853 | 853 | 100 |
2011/11/30 | 851 | 851 | 851 | 851 | 400 |
2011/11/29 | 848 | 848 | 848 | 848 | 200 |
2011/11/28 | 875 | 875 | 850 | 851 | 5,000 |
2011/11/25 | 863 | 880 | 863 | 880 | 2,000 |
2011/11/24 | 856 | 856 | 856 | 856 | 200 |
2011/11/22 | 860 | 860 | 855 | 855 | 2,000 |
2011/11/21 | 859 | 859 | 859 | 859 | 100 |
2011/11/18 | 0 | 0 | 0 | 860 | 0 |
2011/11/17 | 860 | 860 | 860 | 860 | 200 |
2011/11/16 | 0 | 0 | 0 | 868 | 0 |
2011/11/15 | 868 | 868 | 868 | 868 | 200 |
2011/11/14 | 866 | 866 | 866 | 866 | 5,500 |
2011/11/11 | 855 | 855 | 849 | 851 | 900 |
2011/11/10 | 839 | 840 | 834 | 840 | 700 |
2011/11/09 | 835 | 835 | 835 | 835 | 100 |
2011/11/08 | 834 | 834 | 830 | 830 | 900 |
2011/11/07 | 830 | 830 | 826 | 826 | 5,700 |
2011/11/04 | 833 | 833 | 833 | 833 | 100 |
2011/11/02 | 826 | 826 | 825 | 825 | 200 |
2011/11/01 | 0 | 0 | 0 | 832 | 0 |
2011/10/31 | 825 | 832 | 817 | 832 | 1,100 |
2011/10/28 | 839 | 839 | 839 | 839 | 100 |
2011/10/27 | 0 | 0 | 0 | 820 | 0 |
2011/10/26 | 839 | 839 | 820 | 820 | 3,700 |
2011/10/25 | 840 | 840 | 831 | 831 | 2,500 |
2011/10/24 | 832 | 832 | 831 | 831 | 200 |
2011/10/21 | 830 | 830 | 830 | 830 | 100 |
2011/10/20 | 0 | 0 | 0 | 833 | 0 |
2011/10/19 | 0 | 0 | 0 | 833 | 0 |
2011/10/18 | 0 | 0 | 0 | 833 | 0 |
2011/10/17 | 833 | 833 | 833 | 833 | 100 |
2011/10/14 | 839 | 839 | 835 | 835 | 5,300 |
2011/10/13 | 840 | 840 | 840 | 840 | 2,300 |
2011/10/12 | 840 | 840 | 835 | 835 | 300 |
2011/10/11 | 840 | 840 | 835 | 835 | 3,300 |
2011/10/07 | 830 | 837 | 830 | 837 | 500 |
2011/10/06 | 835 | 835 | 830 | 830 | 200 |
2011/10/05 | 836 | 836 | 836 | 836 | 100 |
2011/10/04 | 825 | 825 | 821 | 821 | 200 |
2011/10/03 | 826 | 830 | 826 | 830 | 300 |
2011/09/30 | 0 | 0 | 0 | 815 | 0 |
2011/09/29 | 0 | 0 | 0 | 815 | 0 |
2011/09/28 | 827 | 828 | 815 | 815 | 1,000 |
2011/09/27 | 849 | 849 | 828 | 830 | 1,100 |
2011/09/26 | 849 | 849 | 849 | 849 | 2,300 |
2011/09/22 | 849 | 849 | 835 | 835 | 1,200 |
2011/09/21 | 839 | 839 | 839 | 839 | 100 |
2011/09/20 | 839 | 840 | 836 | 836 | 1,000 |
2011/09/16 | 834 | 834 | 834 | 834 | 100 |
2011/09/15 | 832 | 842 | 832 | 832 | 600 |
2011/09/14 | 856 | 856 | 856 | 856 | 5,300 |
2011/09/13 | 849 | 850 | 845 | 845 | 800 |
2011/09/12 | 840 | 840 | 839 | 840 | 900 |
2011/09/09 | 847 | 847 | 843 | 843 | 900 |
2011/09/08 | 847 | 847 | 845 | 845 | 700 |
2011/09/07 | 848 | 848 | 841 | 841 | 300 |
2011/09/06 | 848 | 848 | 848 | 848 | 100 |
2011/09/05 | 841 | 842 | 840 | 841 | 600 |
2011/09/02 | 832 | 844 | 832 | 844 | 800 |
2011/09/01 | 830 | 830 | 830 | 830 | 100 |
2011/08/31 | 825 | 828 | 825 | 828 | 400 |
2011/08/30 | 825 | 825 | 825 | 825 | 100 |
2011/08/29 | 822 | 822 | 821 | 821 | 300 |
2011/08/26 | 839 | 839 | 822 | 822 | 2,600 |
2011/08/25 | 834 | 834 | 831 | 834 | 700 |
2011/08/24 | 815 | 820 | 815 | 820 | 300 |
2011/08/23 | 820 | 820 | 820 | 820 | 300 |
2011/08/22 | 813 | 820 | 813 | 820 | 500 |
2011/08/19 | 820 | 820 | 820 | 820 | 100 |
2011/08/18 | 821 | 821 | 821 | 821 | 100 |
2011/08/17 | 826 | 826 | 826 | 826 | 300 |
2011/08/16 | 0 | 0 | 0 | 814 | 0 |
2011/08/15 | 826 | 826 | 814 | 814 | 6,800 |
2011/08/12 | 829 | 830 | 824 | 830 | 1,000 |
2011/08/11 | 825 | 825 | 824 | 824 | 500 |
2011/08/10 | 820 | 820 | 817 | 818 | 1,900 |
2011/08/09 | 820 | 820 | 816 | 816 | 400 |
2011/08/08 | 817 | 817 | 816 | 816 | 1,400 |
2011/08/05 | 817 | 817 | 812 | 812 | 1,800 |
2011/08/04 | 820 | 820 | 819 | 820 | 600 |
2011/08/03 | 825 | 825 | 818 | 821 | 1,100 |
2011/08/02 | 0 | 0 | 0 | 828 | 0 |
2011/08/01 | 828 | 828 | 828 | 828 | 100 |
2011/07/29 | 821 | 821 | 821 | 821 | 100 |
2011/07/28 | 823 | 823 | 822 | 822 | 200 |
2011/07/27 | 822 | 822 | 820 | 820 | 200 |
2011/07/26 | 824 | 825 | 819 | 820 | 4,400 |
2011/07/25 | 830 | 838 | 830 | 838 | 2,300 |
2011/07/22 | 833 | 834 | 833 | 834 | 200 |
2011/07/21 | 833 | 848 | 831 | 848 | 900 |
2011/07/20 | 832 | 833 | 821 | 821 | 1,700 |
2011/07/19 | 828 | 829 | 828 | 829 | 300 |
2011/07/15 | 827 | 828 | 827 | 828 | 200 |
2011/07/14 | 830 | 839 | 828 | 828 | 20,900 |
2011/07/13 | 867 | 867 | 852 | 858 | 7,400 |
2011/07/12 | 863 | 866 | 855 | 866 | 3,400 |
2011/07/11 | 870 | 870 | 856 | 863 | 5,800 |
2011/07/08 | 850 | 865 | 850 | 865 | 10,800 |
2011/07/07 | 883 | 883 | 882 | 882 | 500 |
2011/07/06 | 900 | 900 | 883 | 883 | 5,900 |
2011/07/05 | 890 | 890 | 881 | 882 | 900 |
2011/07/04 | 858 | 899 | 858 | 880 | 3,000 |
2011/07/01 | 865 | 868 | 865 | 868 | 400 |
2011/06/30 | 853 | 864 | 853 | 853 | 700 |
2011/06/29 | 855 | 857 | 855 | 855 | 5,800 |
2011/06/28 | 855 | 855 | 855 | 855 | 700 |
2011/06/27 | 861 | 861 | 855 | 855 | 4,600 |
2011/06/24 | 869 | 869 | 858 | 858 | 500 |
2011/06/23 | 851 | 851 | 851 | 851 | 200 |
2011/06/22 | 845 | 850 | 845 | 850 | 400 |
2011/06/21 | 843 | 855 | 843 | 855 | 1,300 |
2011/06/20 | 837 | 837 | 837 | 837 | 100 |
2011/06/17 | 835 | 835 | 835 | 835 | 100 |
2011/06/16 | 0 | 0 | 0 | 839 | 0 |
2011/06/15 | 842 | 842 | 839 | 839 | 1,000 |
2011/06/14 | 850 | 850 | 843 | 844 | 5,800 |
2011/06/13 | 850 | 850 | 838 | 850 | 1,000 |
2011/06/10 | 829 | 836 | 829 | 836 | 6,700 |
2011/06/09 | 829 | 831 | 828 | 828 | 1,200 |
2011/06/08 | 821 | 825 | 821 | 825 | 1,300 |
2011/06/07 | 810 | 820 | 810 | 820 | 1,600 |
2011/06/06 | 820 | 820 | 803 | 808 | 1,600 |
2011/06/03 | 800 | 805 | 800 | 805 | 300 |
2011/06/02 | 0 | 0 | 0 | 798 | 0 |
2011/06/01 | 819 | 819 | 798 | 798 | 200 |
2011/05/31 | 800 | 800 | 800 | 800 | 100 |
2011/05/30 | 0 | 0 | 0 | 795 | 0 |
2011/05/27 | 0 | 0 | 0 | 795 | 0 |
2011/05/26 | 790 | 795 | 790 | 795 | 3,800 |
2011/05/25 | 790 | 800 | 788 | 800 | 3,500 |
2011/05/24 | 788 | 788 | 786 | 786 | 400 |
2011/05/23 | 792 | 792 | 789 | 789 | 2,100 |
2011/05/20 | 795 | 795 | 795 | 795 | 300 |
2011/05/19 | 800 | 800 | 800 | 800 | 1,000 |
2011/05/18 | 798 | 798 | 798 | 798 | 100 |
2011/05/17 | 792 | 792 | 791 | 791 | 200 |
2011/05/16 | 791 | 799 | 791 | 799 | 6,900 |
2011/05/13 | 825 | 825 | 821 | 821 | 700 |
2011/05/12 | 829 | 829 | 828 | 829 | 400 |
2011/05/11 | 829 | 829 | 823 | 823 | 1,100 |
2011/05/10 | 826 | 827 | 821 | 827 | 500 |
2011/05/09 | 828 | 828 | 813 | 814 | 3,400 |
2011/05/06 | 830 | 830 | 818 | 818 | 900 |
2011/05/02 | 821 | 821 | 821 | 821 | 200 |
2011/04/28 | 834 | 834 | 818 | 830 | 1,100 |
2011/04/27 | 821 | 833 | 811 | 833 | 1,100 |
2011/04/26 | 829 | 829 | 829 | 829 | 2,500 |
2011/04/25 | 833 | 833 | 827 | 830 | 1,000 |
2011/04/22 | 822 | 822 | 822 | 822 | 300 |
2011/04/21 | 828 | 830 | 825 | 825 | 1,200 |
2011/04/20 | 0 | 0 | 0 | 825 | 0 |
2011/04/19 | 825 | 825 | 825 | 825 | 100 |
2011/04/18 | 823 | 834 | 823 | 825 | 300 |
2011/04/15 | 0 | 0 | 0 | 828 | 0 |
2011/04/14 | 838 | 838 | 828 | 828 | 6,000 |
2011/04/13 | 835 | 838 | 833 | 835 | 1,700 |
2011/04/12 | 837 | 837 | 834 | 834 | 600 |
2011/04/11 | 835 | 836 | 832 | 835 | 700 |
2011/04/08 | 833 | 833 | 829 | 830 | 300 |
2011/04/07 | 831 | 834 | 831 | 833 | 300 |
2011/04/06 | 827 | 827 | 827 | 827 | 200 |
2011/04/05 | 819 | 830 | 819 | 830 | 900 |
2011/04/04 | 825 | 825 | 818 | 818 | 800 |
2011/04/01 | 827 | 827 | 827 | 827 | 100 |
2011/03/31 | 807 | 841 | 807 | 840 | 1,400 |
2011/03/30 | 820 | 820 | 820 | 820 | 200 |
2011/03/29 | 801 | 820 | 801 | 820 | 2,100 |
2011/03/28 | 825 | 840 | 821 | 840 | 4,800 |
2011/03/25 | 852 | 852 | 849 | 849 | 1,600 |
2011/03/24 | 842 | 850 | 842 | 850 | 700 |
2011/03/23 | 850 | 850 | 845 | 850 | 1,100 |
2011/03/22 | 875 | 875 | 836 | 850 | 1,800 |
2011/03/18 | 844 | 866 | 844 | 866 | 800 |
2011/03/17 | 800 | 845 | 800 | 845 | 700 |
2011/03/16 | 771 | 810 | 771 | 785 | 700 |
2011/03/15 | 826 | 826 | 770 | 770 | 2,200 |
2011/03/14 | 836 | 836 | 830 | 830 | 9,300 |
2011/03/11 | 888 | 888 | 886 | 886 | 1,200 |
2011/03/10 | 889 | 890 | 885 | 887 | 1,500 |
2011/03/09 | 883 | 885 | 881 | 884 | 2,200 |
2011/03/08 | 880 | 880 | 879 | 879 | 600 |
2011/03/07 | 883 | 883 | 880 | 880 | 300 |
2011/03/04 | 880 | 880 | 876 | 880 | 600 |
2011/03/03 | 870 | 880 | 870 | 880 | 900 |
2011/03/02 | 872 | 874 | 872 | 874 | 300 |
2011/03/01 | 880 | 880 | 871 | 871 | 1,100 |
2011/02/28 | 883 | 884 | 875 | 875 | 2,700 |
2011/02/25 | 882 | 882 | 872 | 873 | 600 |
2011/02/24 | 0 | 0 | 0 | 870 | 0 |
2011/02/23 | 0 | 0 | 0 | 870 | 0 |
2011/02/22 | 875 | 875 | 870 | 870 | 700 |
2011/02/21 | 873 | 875 | 870 | 875 | 600 |
2011/02/18 | 873 | 873 | 873 | 873 | 200 |
2011/02/17 | 861 | 872 | 861 | 872 | 400 |
2011/02/16 | 865 | 865 | 860 | 860 | 600 |
2011/02/15 | 865 | 866 | 865 | 866 | 300 |
2011/02/14 | 881 | 881 | 844 | 870 | 8,900 |
2011/02/10 | 881 | 881 | 879 | 880 | 1,200 |
2011/02/09 | 888 | 889 | 882 | 882 | 1,300 |
2011/02/08 | 880 | 886 | 880 | 886 | 600 |
2011/02/07 | 876 | 876 | 875 | 876 | 2,000 |
2011/02/04 | 875 | 875 | 874 | 875 | 700 |
2011/02/03 | 870 | 870 | 870 | 870 | 1,000 |
2011/02/02 | 864 | 866 | 861 | 861 | 1,300 |
2011/02/01 | 859 | 859 | 859 | 859 | 200 |
2011/01/31 | 861 | 861 | 860 | 860 | 400 |
2011/01/28 | 872 | 872 | 861 | 861 | 600 |
2011/01/27 | 860 | 872 | 860 | 872 | 1,300 |
2011/01/26 | 863 | 885 | 863 | 885 | 2,600 |
2011/01/25 | 862 | 869 | 862 | 869 | 1,100 |
2011/01/24 | 858 | 861 | 858 | 860 | 400 |
2011/01/21 | 861 | 861 | 856 | 857 | 1,000 |
2011/01/20 | 864 | 864 | 858 | 858 | 300 |
2011/01/19 | 856 | 860 | 856 | 860 | 900 |
2011/01/18 | 855 | 863 | 854 | 856 | 500 |
2011/01/17 | 864 | 864 | 857 | 864 | 900 |
2011/01/14 | 856 | 865 | 851 | 865 | 7,200 |
2011/01/13 | 876 | 879 | 874 | 879 | 1,700 |
2011/01/12 | 870 | 871 | 869 | 871 | 1,200 |
2011/01/11 | 872 | 872 | 867 | 867 | 2,100 |
2011/01/07 | 870 | 870 | 870 | 870 | 600 |
2011/01/06 | 871 | 871 | 869 | 870 | 900 |
2011/01/05 | 850 | 859 | 850 | 859 | 900 |
2011/01/04 | 838 | 894 | 838 | 850 | 2,300 |