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
2014/12/30 1,035 1,038 1,035 1,038 400
2014/12/29 1,042 1,042 1,012 1,039 1,900
2014/12/26 1,043 1,043 1,043 1,043 2,000
2014/12/25 1,048 1,048 1,041 1,043 1,000
2014/12/24 1,038 1,047 1,035 1,047 1,400
2014/12/22 1,049 1,049 1,034 1,039 1,000
2014/12/19 1,013 1,036 1,008 1,014 1,900
2014/12/18 1,008 1,014 1,008 1,014 300
2014/12/17 1,048 1,048 1,013 1,023 3,800
2014/12/16 1,018 1,018 1,018 1,018 900
2014/12/15 1,045 1,045 1,045 1,045 16,900
2014/12/12 1,049 1,059 1,049 1,059 5,800
2014/12/11 1,031 1,036 1,027 1,030 6,400
2014/12/10 1,016 1,029 1,016 1,029 2,900
2014/12/09 1,006 1,015 1,006 1,013 1,900
2014/12/08 1,000 1,000 996 1,000 2,500
2014/12/05 999 999 991 999 1,400
2014/12/03 999 999 990 991 2,200
2014/12/02 991 998 990 998 1,600
2014/12/01 991 991 991 991 100
2014/11/28 986 999 986 990 2,300
2014/11/27 998 998 994 994 1,900
2014/11/26 997 997 993 996 2,200
2014/11/25 991 997 991 997 800
2014/11/21 980 985 980 981 900
2014/11/20 985 985 978 980 1,200
2014/11/19 980 980 975 978 4,800
2014/11/18 983 983 975 975 2,800
2014/11/17 995 995 984 984 1,200
2014/11/14 1,000 1,000 992 995 4,500
2014/11/13 1,000 1,000 996 1,000 1,400
2014/11/12 998 1,005 986 994 3,800
2014/11/11 995 995 990 990 1,100
2014/11/10 988 988 987 987 700
2014/11/07 984 985 983 985 1,100
2014/11/06 984 985 970 973 2,100
2014/11/05 983 983 982 982 1,200
2014/11/04 980 980 968 968 500
2014/10/31 978 978 951 955 1,600
2014/10/30 975 975 965 965 400
2014/10/29 980 980 980 980 200
2014/10/27 983 983 983 983 2,100
2014/10/24 971 974 971 974 1,200
2014/10/23 978 978 978 978 100
2014/10/22 971 980 971 980 300
2014/10/21 971 971 971 971 100
2014/10/20 974 988 971 971 400
2014/10/17 969 969 969 969 100
2014/10/16 988 995 942 955 5,200
2014/10/15 985 985 955 957 500
2014/10/14 990 990 945 949 8,200
2014/10/10 994 994 988 992 1,600
2014/10/09 994 994 987 987 700
2014/10/08 989 989 988 989 400
2014/10/07 991 991 975 975 1,400
2014/10/06 988 990 981 982 900
2014/10/03 987 987 980 980 300
2014/10/01 988 988 988 988 100
2014/09/30 977 977 977 977 300
2014/09/29 977 978 977 977 2,700
2014/09/26 995 995 966 976 4,500
2014/09/25 994 996 994 996 1,100
2014/09/24 991 993 986 993 1,400
2014/09/22 990 990 990 990 1,000
2014/09/19 994 994 991 991 900
2014/09/18 994 994 994 994 200
2014/09/17 995 995 993 993 200
2014/09/16 1,007 1,007 993 993 5,000
2014/09/12 995 995 989 992 1,700
2014/09/11 988 988 988 988 200
2014/09/10 995 995 986 986 1,100
2014/09/09 997 997 985 986 500
2014/09/08 983 990 983 990 700
2014/09/05 983 983 983 983 100
2014/09/04 968 968 968 968 600
2014/09/03 969 969 967 968 1,600
2014/09/01 968 968 968 968 200
2014/08/29 967 967 967 967 300
2014/08/28 975 975 975 975 700
2014/08/27 980 980 980 980 200
2014/08/26 980 980 976 980 3,900
2014/08/25 1,000 1,000 994 995 1,600
2014/08/22 990 994 990 994 1,800
2014/08/21 995 1,000 994 994 800
2014/08/20 995 1,000 995 995 600
2014/08/19 995 997 995 997 400
2014/08/18 998 998 983 984 500
2014/08/15 986 986 986 986 100
2014/08/14 995 995 995 995 4,200
2014/08/13 994 995 988 995 1,400
2014/08/12 994 994 976 976 1,600
2014/08/11 1,000 1,000 979 979 1,800
2014/08/08 999 999 999 999 100
2014/08/07 995 995 971 971 1,200
2014/08/06 980 980 980 980 700
2014/08/05 985 985 985 985 300
2014/08/04 996 996 996 996 100
2014/08/01 982 999 981 981 900
2014/07/31 1,002 1,002 999 999 400
2014/07/29 1,003 1,006 1,002 1,002 400
2014/07/28 1,002 1,019 1,002 1,019 2,300
2014/07/25 1,010 1,019 1,010 1,019 1,300
2014/07/24 1,010 1,010 1,000 1,000 300
2014/07/23 1,004 1,004 1,004 1,004 100
2014/07/22 1,009 1,009 1,004 1,004 400
2014/07/18 977 977 977 977 700
2014/07/16 995 1,030 995 1,007 600
2014/07/15 1,022 1,022 1,020 1,020 1,100
2014/07/14 1,052 1,054 1,010 1,023 20,000
2014/07/11 999 1,004 991 1,004 11,200
2014/07/10 975 987 975 987 1,800
2014/07/09 967 981 967 970 1,900
2014/07/08 969 969 962 962 800
2014/07/07 983 983 954 958 6,000
2014/07/04 960 960 952 953 1,300
2014/07/02 968 968 951 951 1,100
2014/07/01 968 968 968 968 100
2014/06/30 945 950 945 950 1,000
2014/06/27 942 954 942 945 400
2014/06/26 957 957 955 955 2,100
2014/06/25 949 950 943 950 1,000
2014/06/24 940 940 940 940 200
2014/06/23 943 943 940 940 700
2014/06/20 945 945 945 945 100
2014/06/19 940 940 940 940 600
2014/06/18 941 941 941 941 700
2014/06/17 936 945 936 945 500
2014/06/16 938 938 934 935 5,500
2014/06/13 939 945 933 939 1,700
2014/06/12 937 940 935 940 1,400
2014/06/11 931 940 931 939 1,300
2014/06/10 936 936 930 933 700
2014/06/09 925 936 925 936 1,500
2014/06/06 925 925 925 925 200
2014/06/05 924 925 924 925 300
2014/06/04 934 934 919 921 2,400
2014/06/03 925 925 925 925 300
2014/05/30 922 922 922 922 100
2014/05/29 927 929 927 929 200
2014/05/28 924 936 924 936 400
2014/05/27 920 920 918 920 900
2014/05/26 938 938 928 928 2,600
2014/05/23 931 931 930 931 1,000
2014/05/22 909 909 909 909 300
2014/05/20 915 915 900 900 2,400
2014/05/19 915 915 915 915 500
2014/05/16 935 935 919 919 500
2014/05/15 930 930 920 920 3,600
2014/05/14 930 930 930 930 5,400
2014/05/13 940 940 935 940 1,700
2014/05/12 940 940 936 936 500
2014/05/09 942 942 933 933 700
2014/05/08 941 941 928 928 1,100
2014/05/07 940 940 940 940 100
2014/05/02 942 942 931 931 300
2014/05/01 928 930 928 928 300
2014/04/28 943 943 928 933 2,300
2014/04/25 937 937 924 936 1,100
2014/04/24 928 928 928 928 100
2014/04/23 923 923 922 922 300
2014/04/22 922 925 922 925 600
2014/04/21 922 922 922 922 400
2014/04/18 923 923 923 923 400
2014/04/16 923 928 923 926 1,200
2014/04/14 945 945 922 927 5,200
2014/04/11 934 940 929 940 1,100
2014/04/10 940 940 927 928 1,600
2014/04/09 935 935 927 927 2,100
2014/04/08 939 939 929 929 500
2014/04/07 929 939 929 939 600
2014/04/04 926 928 926 928 400
2014/04/03 929 929 925 925 200
2014/04/02 924 924 921 921 600
2014/04/01 924 930 924 924 700
2014/03/31 921 948 921 922 2,900
2014/03/28 918 933 918 921 700
2014/03/27 939 939 921 921 1,900
2014/03/26 955 956 951 951 5,200
2014/03/25 953 954 953 954 1,800
2014/03/24 934 948 934 948 1,400
2014/03/20 941 950 941 949 700
2014/03/19 940 940 940 940 200
2014/03/18 950 950 938 940 500
2014/03/17 952 952 939 950 300
2014/03/14 954 954 934 934 5,000
2014/03/13 953 953 937 953 2,400
2014/03/12 949 950 943 943 1,100
2014/03/11 950 950 948 948 500
2014/03/10 932 932 928 928 1,400
2014/03/07 945 945 932 932 500
2014/03/06 932 935 928 930 1,000
2014/03/05 935 935 925 925 300
2014/03/04 935 935 925 925 300
2014/03/03 930 935 930 933 600
2014/02/28 935 935 935 935 200
2014/02/27 930 930 925 925 400
2014/02/26 945 946 924 926 3,300
2014/02/25 937 937 922 935 1,500
2014/02/24 919 922 919 922 1,400
2014/02/21 925 925 918 918 800
2014/02/19 920 920 920 920 700
2014/02/18 925 925 925 925 100
2014/02/17 927 927 920 921 400
2014/02/14 927 927 927 927 4,900
2014/02/13 929 929 922 927 2,700
2014/02/12 929 929 923 923 2,400
2014/02/10 925 928 925 925 800
2014/02/07 923 923 918 923 700
2014/02/06 926 926 919 926 500
2014/02/05 929 929 926 926 200
2014/02/04 920 920 910 920 2,500
2014/02/03 925 930 925 930 500
2014/01/31 932 933 930 930 600
2014/01/30 930 932 930 931 500
2014/01/29 944 945 944 945 2,200
2014/01/28 930 944 930 944 1,100
2014/01/27 925 925 917 924 3,800
2014/01/24 928 930 925 930 1,900
2014/01/23 928 928 922 928 1,800
2014/01/22 925 925 921 921 2,400
2014/01/21 922 925 922 925 1,600
2014/01/20 919 922 915 915 2,600
2014/01/17 900 920 900 919 22,700
2014/01/16 945 945 945 945 400
2014/01/15 945 945 940 945 800
2014/01/14 937 948 937 945 6,300
2014/01/10 940 944 937 944 2,600
2014/01/09 932 937 931 935 2,000
2014/01/08 930 932 930 932 600
2014/01/07 931 931 913 929 2,400
2014/01/06 914 921 914 921 600

このページの先頭へ