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 |
---|---|---|---|---|---|
2013/12/30 | 910 | 921 | 909 | 921 | 1,600 |
2013/12/27 | 902 | 909 | 902 | 909 | 1,900 |
2013/12/26 | 906 | 906 | 906 | 906 | 2,500 |
2013/12/25 | 906 | 906 | 903 | 906 | 2,000 |
2013/12/24 | 910 | 912 | 906 | 906 | 1,400 |
2013/12/20 | 910 | 914 | 909 | 914 | 900 |
2013/12/19 | 910 | 919 | 910 | 910 | 400 |
2013/12/18 | 910 | 910 | 910 | 910 | 100 |
2013/12/17 | 926 | 926 | 910 | 910 | 4,400 |
2013/12/16 | 926 | 926 | 911 | 911 | 19,800 |
2013/12/13 | 930 | 930 | 917 | 926 | 4,100 |
2013/12/12 | 921 | 930 | 921 | 927 | 2,100 |
2013/12/11 | 930 | 932 | 917 | 921 | 4,900 |
2013/12/10 | 912 | 915 | 912 | 915 | 800 |
2013/12/09 | 918 | 918 | 900 | 905 | 6,500 |
2013/12/06 | 910 | 915 | 910 | 915 | 2,100 |
2013/12/05 | 905 | 910 | 905 | 910 | 300 |
2013/12/04 | 904 | 906 | 904 | 905 | 600 |
2013/12/03 | 902 | 905 | 902 | 905 | 1,000 |
2013/12/02 | 908 | 908 | 902 | 902 | 1,800 |
2013/11/29 | 903 | 910 | 903 | 905 | 900 |
2013/11/28 | 907 | 907 | 903 | 903 | 500 |
2013/11/27 | 903 | 904 | 902 | 902 | 1,400 |
2013/11/26 | 911 | 911 | 905 | 905 | 3,300 |
2013/11/25 | 910 | 910 | 906 | 910 | 1,400 |
2013/11/22 | 904 | 907 | 904 | 907 | 300 |
2013/11/21 | 904 | 909 | 904 | 904 | 900 |
2013/11/20 | 908 | 909 | 908 | 909 | 300 |
2013/11/19 | 902 | 908 | 902 | 908 | 200 |
2013/11/18 | 907 | 907 | 904 | 906 | 500 |
2013/11/15 | 902 | 907 | 902 | 907 | 1,200 |
2013/11/14 | 906 | 906 | 903 | 906 | 5,300 |
2013/11/13 | 903 | 904 | 903 | 904 | 1,600 |
2013/11/12 | 902 | 902 | 900 | 902 | 1,100 |
2013/11/11 | 902 | 902 | 900 | 900 | 500 |
2013/11/08 | 899 | 899 | 897 | 897 | 900 |
2013/11/07 | 905 | 905 | 896 | 896 | 1,400 |
2013/11/06 | 900 | 901 | 900 | 901 | 1,300 |
2013/11/05 | 902 | 902 | 901 | 901 | 1,300 |
2013/11/01 | 905 | 905 | 902 | 902 | 1,200 |
2013/10/31 | 902 | 907 | 902 | 905 | 600 |
2013/10/30 | 902 | 902 | 902 | 902 | 100 |
2013/10/29 | 910 | 910 | 902 | 902 | 600 |
2013/10/28 | 910 | 910 | 910 | 910 | 2,400 |
2013/10/25 | 910 | 910 | 909 | 910 | 1,100 |
2013/10/24 | 909 | 909 | 906 | 909 | 800 |
2013/10/23 | 910 | 910 | 904 | 910 | 1,300 |
2013/10/22 | 910 | 911 | 910 | 911 | 300 |
2013/10/21 | 909 | 909 | 907 | 907 | 200 |
2013/10/18 | 903 | 906 | 903 | 906 | 1,100 |
2013/10/17 | 910 | 910 | 908 | 910 | 600 |
2013/10/16 | 908 | 910 | 908 | 910 | 300 |
2013/10/15 | 913 | 913 | 913 | 913 | 4,700 |
2013/10/11 | 913 | 913 | 909 | 913 | 1,900 |
2013/10/10 | 913 | 913 | 904 | 904 | 1,500 |
2013/10/09 | 915 | 915 | 906 | 910 | 700 |
2013/10/08 | 916 | 916 | 904 | 904 | 300 |
2013/10/07 | 904 | 919 | 904 | 919 | 1,500 |
2013/10/04 | 911 | 911 | 901 | 904 | 600 |
2013/10/03 | 903 | 904 | 901 | 904 | 700 |
2013/10/02 | 915 | 915 | 902 | 903 | 700 |
2013/10/01 | 913 | 915 | 913 | 915 | 400 |
2013/09/30 | 913 | 913 | 913 | 913 | 100 |
2013/09/27 | 914 | 914 | 904 | 904 | 200 |
2013/09/26 | 931 | 931 | 902 | 902 | 2,900 |
2013/09/25 | 914 | 915 | 914 | 915 | 1,100 |
2013/09/24 | 915 | 915 | 910 | 911 | 1,100 |
2013/09/20 | 902 | 915 | 902 | 915 | 1,900 |
2013/09/19 | 900 | 905 | 900 | 905 | 900 |
2013/09/18 | 905 | 905 | 900 | 900 | 800 |
2013/09/17 | 915 | 915 | 898 | 902 | 6,300 |
2013/09/13 | 910 | 914 | 910 | 914 | 1,600 |
2013/09/12 | 910 | 910 | 910 | 910 | 2,700 |
2013/09/11 | 910 | 910 | 907 | 907 | 1,800 |
2013/09/10 | 918 | 918 | 898 | 910 | 3,700 |
2013/09/09 | 916 | 918 | 916 | 916 | 800 |
2013/09/06 | 915 | 915 | 915 | 915 | 100 |
2013/09/04 | 910 | 910 | 910 | 910 | 100 |
2013/09/02 | 911 | 911 | 910 | 910 | 400 |
2013/08/30 | 915 | 915 | 915 | 915 | 200 |
2013/08/29 | 915 | 915 | 915 | 915 | 100 |
2013/08/28 | 915 | 915 | 915 | 915 | 700 |
2013/08/27 | 920 | 920 | 920 | 920 | 300 |
2013/08/26 | 959 | 959 | 922 | 922 | 3,300 |
2013/08/23 | 919 | 919 | 915 | 915 | 800 |
2013/08/20 | 919 | 919 | 915 | 915 | 300 |
2013/08/19 | 911 | 914 | 911 | 914 | 200 |
2013/08/16 | 902 | 902 | 902 | 902 | 100 |
2013/08/15 | 924 | 924 | 901 | 901 | 3,200 |
2013/08/14 | 920 | 922 | 915 | 922 | 6,800 |
2013/08/13 | 916 | 923 | 910 | 923 | 3,500 |
2013/08/12 | 920 | 922 | 916 | 922 | 2,100 |
2013/08/09 | 920 | 920 | 915 | 915 | 1,400 |
2013/08/08 | 919 | 920 | 912 | 920 | 1,600 |
2013/08/07 | 919 | 920 | 919 | 920 | 1,100 |
2013/08/06 | 918 | 918 | 917 | 918 | 700 |
2013/08/05 | 918 | 918 | 918 | 918 | 500 |
2013/08/02 | 917 | 918 | 916 | 918 | 500 |
2013/08/01 | 918 | 918 | 915 | 918 | 800 |
2013/07/31 | 916 | 917 | 916 | 917 | 300 |
2013/07/29 | 922 | 922 | 916 | 918 | 800 |
2013/07/26 | 926 | 926 | 920 | 922 | 2,900 |
2013/07/25 | 927 | 927 | 926 | 926 | 600 |
2013/07/24 | 918 | 919 | 916 | 916 | 1,100 |
2013/07/23 | 917 | 918 | 917 | 917 | 2,700 |
2013/07/22 | 924 | 925 | 924 | 925 | 200 |
2013/07/19 | 939 | 939 | 912 | 915 | 1,100 |
2013/07/18 | 926 | 939 | 926 | 939 | 500 |
2013/07/17 | 931 | 931 | 923 | 923 | 400 |
2013/07/16 | 975 | 975 | 931 | 931 | 18,200 |
2013/07/12 | 942 | 945 | 937 | 945 | 3,100 |
2013/07/11 | 940 | 940 | 932 | 940 | 6,300 |
2013/07/10 | 933 | 933 | 930 | 930 | 700 |
2013/07/09 | 939 | 939 | 925 | 925 | 800 |
2013/07/08 | 950 | 950 | 921 | 925 | 4,900 |
2013/07/05 | 909 | 920 | 909 | 920 | 4,200 |
2013/07/03 | 905 | 905 | 905 | 905 | 300 |
2013/07/01 | 902 | 902 | 900 | 900 | 700 |
2013/06/28 | 909 | 909 | 902 | 902 | 200 |
2013/06/27 | 900 | 900 | 898 | 898 | 300 |
2013/06/26 | 910 | 910 | 900 | 910 | 2,300 |
2013/06/25 | 898 | 910 | 895 | 910 | 2,700 |
2013/06/24 | 892 | 892 | 887 | 887 | 200 |
2013/06/21 | 880 | 880 | 876 | 880 | 500 |
2013/06/20 | 892 | 897 | 880 | 880 | 6,100 |
2013/06/19 | 899 | 904 | 899 | 904 | 300 |
2013/06/18 | 889 | 903 | 886 | 890 | 500 |
2013/06/17 | 904 | 904 | 904 | 904 | 200 |
2013/06/14 | 909 | 909 | 880 | 905 | 6,000 |
2013/06/13 | 905 | 906 | 905 | 905 | 800 |
2013/06/12 | 904 | 905 | 900 | 905 | 800 |
2013/06/11 | 888 | 909 | 860 | 909 | 6,700 |
2013/06/10 | 886 | 898 | 886 | 886 | 400 |
2013/06/07 | 881 | 885 | 870 | 870 | 1,600 |
2013/06/06 | 915 | 915 | 879 | 879 | 1,800 |
2013/06/05 | 898 | 916 | 898 | 916 | 300 |
2013/06/04 | 900 | 913 | 899 | 913 | 900 |
2013/06/03 | 906 | 917 | 900 | 900 | 300 |
2013/05/31 | 905 | 905 | 904 | 904 | 600 |
2013/05/30 | 908 | 908 | 906 | 906 | 500 |
2013/05/29 | 910 | 915 | 910 | 915 | 2,300 |
2013/05/28 | 910 | 940 | 910 | 940 | 3,000 |
2013/05/27 | 936 | 936 | 910 | 911 | 2,600 |
2013/05/24 | 930 | 930 | 904 | 906 | 1,200 |
2013/05/23 | 933 | 933 | 915 | 916 | 2,600 |
2013/05/22 | 933 | 935 | 932 | 932 | 600 |
2013/05/21 | 928 | 935 | 928 | 935 | 300 |
2013/05/20 | 926 | 940 | 926 | 928 | 2,200 |
2013/05/17 | 938 | 938 | 935 | 935 | 300 |
2013/05/16 | 924 | 925 | 920 | 920 | 600 |
2013/05/15 | 937 | 937 | 930 | 930 | 1,100 |
2013/05/14 | 949 | 949 | 930 | 930 | 5,900 |
2013/05/13 | 947 | 947 | 930 | 937 | 4,300 |
2013/05/10 | 943 | 954 | 940 | 943 | 3,300 |
2013/05/09 | 943 | 950 | 941 | 950 | 5,300 |
2013/05/08 | 932 | 940 | 924 | 940 | 3,500 |
2013/05/07 | 925 | 930 | 920 | 930 | 4,500 |
2013/05/02 | 918 | 919 | 907 | 916 | 2,500 |
2013/05/01 | 919 | 919 | 909 | 918 | 400 |
2013/04/30 | 903 | 919 | 903 | 919 | 1,800 |
2013/04/26 | 918 | 918 | 918 | 918 | 2,400 |
2013/04/25 | 914 | 914 | 903 | 903 | 2,000 |
2013/04/24 | 909 | 913 | 909 | 913 | 1,000 |
2013/04/23 | 908 | 908 | 906 | 908 | 500 |
2013/04/22 | 907 | 907 | 904 | 905 | 700 |
2013/04/19 | 897 | 907 | 897 | 907 | 800 |
2013/04/18 | 901 | 902 | 900 | 902 | 400 |
2013/04/17 | 897 | 902 | 888 | 902 | 1,200 |
2013/04/16 | 902 | 902 | 902 | 902 | 300 |
2013/04/15 | 912 | 912 | 909 | 909 | 5,000 |
2013/04/12 | 894 | 900 | 856 | 883 | 4,700 |
2013/04/11 | 901 | 901 | 898 | 898 | 1,100 |
2013/04/10 | 903 | 905 | 900 | 900 | 1,300 |
2013/04/09 | 907 | 907 | 903 | 903 | 300 |
2013/04/08 | 906 | 907 | 893 | 901 | 2,000 |
2013/04/05 | 909 | 909 | 908 | 908 | 300 |
2013/04/04 | 906 | 906 | 906 | 906 | 1,600 |
2013/04/03 | 863 | 906 | 863 | 906 | 1,300 |
2013/04/02 | 880 | 880 | 856 | 856 | 200 |
2013/04/01 | 905 | 905 | 882 | 882 | 2,000 |
2013/03/29 | 898 | 906 | 896 | 906 | 800 |
2013/03/28 | 898 | 918 | 898 | 899 | 1,900 |
2013/03/27 | 893 | 900 | 892 | 898 | 3,200 |
2013/03/26 | 935 | 939 | 934 | 939 | 3,700 |
2013/03/25 | 931 | 937 | 930 | 935 | 1,600 |
2013/03/22 | 920 | 930 | 920 | 930 | 800 |
2013/03/21 | 920 | 920 | 910 | 920 | 2,500 |
2013/03/19 | 918 | 918 | 905 | 918 | 3,000 |
2013/03/18 | 914 | 919 | 912 | 918 | 2,000 |
2013/03/15 | 913 | 913 | 913 | 913 | 100 |
2013/03/14 | 920 | 920 | 908 | 909 | 8,900 |
2013/03/13 | 910 | 910 | 905 | 910 | 2,200 |
2013/03/12 | 912 | 919 | 912 | 918 | 1,900 |
2013/03/11 | 912 | 912 | 908 | 908 | 2,100 |
2013/03/08 | 915 | 915 | 908 | 908 | 3,400 |
2013/03/07 | 899 | 907 | 899 | 904 | 1,400 |
2013/03/06 | 905 | 905 | 899 | 900 | 3,500 |
2013/03/05 | 914 | 914 | 905 | 910 | 1,200 |
2013/03/04 | 910 | 910 | 908 | 910 | 1,700 |
2013/03/01 | 910 | 910 | 906 | 910 | 3,000 |
2013/02/28 | 910 | 910 | 908 | 908 | 200 |
2013/02/27 | 904 | 909 | 898 | 898 | 900 |
2013/02/26 | 909 | 909 | 898 | 898 | 2,900 |
2013/02/25 | 908 | 908 | 888 | 903 | 2,200 |
2013/02/22 | 907 | 907 | 907 | 907 | 200 |
2013/02/21 | 898 | 903 | 898 | 903 | 200 |
2013/02/20 | 900 | 900 | 871 | 898 | 8,100 |
2013/02/19 | 900 | 909 | 900 | 906 | 500 |
2013/02/18 | 900 | 900 | 900 | 900 | 200 |
2013/02/15 | 902 | 902 | 902 | 902 | 100 |
2013/02/14 | 910 | 910 | 900 | 900 | 4,900 |
2013/02/13 | 904 | 904 | 900 | 900 | 1,200 |
2013/02/12 | 902 | 902 | 901 | 902 | 2,200 |
2013/02/08 | 910 | 910 | 900 | 905 | 2,300 |
2013/02/07 | 910 | 910 | 910 | 910 | 1,300 |
2013/02/06 | 900 | 905 | 898 | 905 | 1,700 |
2013/02/05 | 896 | 898 | 896 | 898 | 800 |
2013/02/04 | 893 | 895 | 891 | 894 | 1,100 |
2013/02/01 | 889 | 889 | 880 | 889 | 1,800 |
2013/01/31 | 885 | 900 | 879 | 896 | 2,500 |
2013/01/30 | 895 | 899 | 876 | 899 | 1,400 |
2013/01/29 | 900 | 900 | 900 | 900 | 100 |
2013/01/28 | 900 | 900 | 898 | 898 | 2,600 |
2013/01/25 | 900 | 900 | 899 | 899 | 800 |
2013/01/24 | 889 | 899 | 888 | 899 | 500 |
2013/01/23 | 890 | 890 | 886 | 888 | 300 |
2013/01/22 | 894 | 900 | 890 | 890 | 1,200 |
2013/01/21 | 897 | 897 | 895 | 895 | 300 |
2013/01/18 | 876 | 896 | 876 | 896 | 200 |
2013/01/17 | 880 | 898 | 880 | 890 | 700 |
2013/01/16 | 898 | 898 | 875 | 895 | 1,000 |
2013/01/15 | 900 | 900 | 898 | 898 | 5,300 |
2013/01/11 | 895 | 900 | 895 | 898 | 2,400 |
2013/01/10 | 895 | 895 | 892 | 894 | 800 |
2013/01/09 | 890 | 892 | 888 | 888 | 2,900 |
2013/01/08 | 884 | 890 | 884 | 890 | 2,600 |
2013/01/07 | 884 | 884 | 881 | 882 | 600 |
2013/01/04 | 879 | 880 | 874 | 880 | 4,200 |