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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,507 | 1,507 | 1,415 | 1,450 | 12,700 |
| 2017/12/28 | 1,519 | 1,519 | 1,504 | 1,507 | 5,800 |
| 2017/12/27 | 1,520 | 1,520 | 1,508 | 1,508 | 9,100 |
| 2017/12/26 | 1,515 | 1,525 | 1,501 | 1,506 | 4,600 |
| 2017/12/25 | 1,559 | 1,559 | 1,522 | 1,534 | 1,900 |
| 2017/12/22 | 1,510 | 1,519 | 1,510 | 1,519 | 900 |
| 2017/12/21 | 1,500 | 1,511 | 1,500 | 1,510 | 2,200 |
| 2017/12/20 | 1,501 | 1,510 | 1,500 | 1,510 | 900 |
| 2017/12/19 | 1,509 | 1,527 | 1,506 | 1,511 | 2,300 |
| 2017/12/18 | 1,565 | 1,565 | 1,491 | 1,528 | 2,400 |
| 2017/12/15 | 1,600 | 1,600 | 1,510 | 1,565 | 4,500 |
| 2017/12/14 | 1,465 | 1,532 | 1,465 | 1,532 | 15,200 |
| 2017/12/13 | 1,455 | 1,475 | 1,455 | 1,475 | 5,200 |
| 2017/12/12 | 1,449 | 1,452 | 1,440 | 1,452 | 3,900 |
| 2017/12/11 | 1,450 | 1,450 | 1,439 | 1,439 | 6,800 |
| 2017/12/08 | 1,445 | 1,448 | 1,440 | 1,446 | 4,600 |
| 2017/12/07 | 1,444 | 1,444 | 1,435 | 1,440 | 1,400 |
| 2017/12/06 | 1,431 | 1,435 | 1,425 | 1,435 | 2,600 |
| 2017/12/05 | 1,425 | 1,430 | 1,422 | 1,430 | 1,000 |
| 2017/12/04 | 1,422 | 1,430 | 1,420 | 1,424 | 3,600 |
| 2017/12/01 | 1,423 | 1,424 | 1,415 | 1,420 | 400 |
| 2017/11/30 | 1,419 | 1,425 | 1,414 | 1,414 | 1,100 |
| 2017/11/29 | 1,412 | 1,414 | 1,411 | 1,414 | 500 |
| 2017/11/28 | 1,422 | 1,425 | 1,411 | 1,412 | 900 |
| 2017/11/27 | 1,422 | 1,424 | 1,421 | 1,422 | 2,000 |
| 2017/11/24 | 1,414 | 1,423 | 1,414 | 1,420 | 1,100 |
| 2017/11/22 | 1,418 | 1,424 | 1,418 | 1,423 | 1,100 |
| 2017/11/21 | 1,422 | 1,422 | 1,411 | 1,415 | 300 |
| 2017/11/20 | 1,424 | 1,424 | 1,418 | 1,418 | 600 |
| 2017/11/17 | 1,449 | 1,449 | 1,424 | 1,424 | 1,400 |
| 2017/11/16 | 1,425 | 1,440 | 1,425 | 1,440 | 1,100 |
| 2017/11/15 | 1,433 | 1,470 | 1,431 | 1,470 | 1,100 |
| 2017/11/14 | 1,459 | 1,459 | 1,438 | 1,439 | 3,100 |
| 2017/11/13 | 1,450 | 1,469 | 1,426 | 1,452 | 3,200 |
| 2017/11/10 | 1,420 | 1,421 | 1,420 | 1,421 | 1,000 |
| 2017/11/09 | 1,400 | 1,420 | 1,400 | 1,407 | 4,700 |
| 2017/11/08 | 1,393 | 1,395 | 1,393 | 1,394 | 500 |
| 2017/11/07 | 1,408 | 1,408 | 1,393 | 1,393 | 1,200 |
| 2017/11/06 | 1,415 | 1,415 | 1,401 | 1,401 | 600 |
| 2017/11/02 | 1,410 | 1,410 | 1,407 | 1,410 | 600 |
| 2017/11/01 | 1,398 | 1,398 | 1,393 | 1,393 | 400 |
| 2017/10/31 | 1,405 | 1,410 | 1,393 | 1,410 | 1,400 |
| 2017/10/30 | 1,400 | 1,400 | 1,390 | 1,399 | 1,300 |
| 2017/10/27 | 1,395 | 1,395 | 1,390 | 1,390 | 400 |
| 2017/10/26 | 1,400 | 1,400 | 1,386 | 1,400 | 2,900 |
| 2017/10/25 | 1,401 | 1,401 | 1,399 | 1,400 | 800 |
| 2017/10/24 | 1,401 | 1,409 | 1,389 | 1,409 | 1,000 |
| 2017/10/23 | 1,396 | 1,410 | 1,396 | 1,410 | 1,400 |
| 2017/10/20 | 1,391 | 1,395 | 1,387 | 1,387 | 1,500 |
| 2017/10/19 | 1,418 | 1,418 | 1,393 | 1,393 | 400 |
| 2017/10/18 | 1,400 | 1,419 | 1,398 | 1,419 | 500 |
| 2017/10/17 | 1,420 | 1,420 | 1,400 | 1,400 | 700 |
| 2017/10/16 | 1,399 | 1,415 | 1,399 | 1,415 | 2,900 |
| 2017/10/13 | 1,419 | 1,425 | 1,415 | 1,415 | 1,400 |
| 2017/10/12 | 1,412 | 1,417 | 1,412 | 1,415 | 700 |
| 2017/10/11 | 1,414 | 1,456 | 1,387 | 1,390 | 5,400 |
| 2017/10/10 | 1,387 | 1,400 | 1,387 | 1,400 | 1,700 |
| 2017/10/06 | 1,387 | 1,387 | 1,386 | 1,386 | 300 |
| 2017/10/05 | 1,373 | 1,375 | 1,373 | 1,375 | 500 |
| 2017/10/04 | 1,368 | 1,368 | 1,368 | 1,368 | 500 |
| 2017/10/02 | 1,361 | 1,361 | 1,343 | 1,343 | 300 |
| 2017/09/29 | 1,345 | 1,352 | 1,345 | 1,348 | 700 |
| 2017/09/28 | 1,344 | 1,344 | 1,344 | 1,344 | 500 |
| 2017/09/27 | 1,344 | 1,344 | 1,344 | 1,344 | 100 |
| 2017/09/26 | 1,359 | 1,359 | 1,343 | 1,343 | 2,300 |
| 2017/09/25 | 1,364 | 1,364 | 1,350 | 1,355 | 1,000 |
| 2017/09/22 | 1,336 | 1,342 | 1,336 | 1,342 | 500 |
| 2017/09/21 | 1,332 | 1,332 | 1,332 | 1,332 | 100 |
| 2017/09/20 | 1,350 | 1,351 | 1,331 | 1,331 | 900 |
| 2017/09/19 | 1,350 | 1,350 | 1,350 | 1,350 | 200 |
| 2017/09/15 | 1,355 | 1,369 | 1,325 | 1,346 | 500 |
| 2017/09/14 | 1,379 | 1,379 | 1,355 | 1,372 | 4,400 |
| 2017/09/13 | 1,359 | 1,373 | 1,359 | 1,370 | 1,600 |
| 2017/09/12 | 1,346 | 1,357 | 1,346 | 1,353 | 1,700 |
| 2017/09/11 | 1,342 | 1,350 | 1,342 | 1,346 | 1,200 |
| 2017/09/08 | 1,349 | 1,349 | 1,335 | 1,335 | 300 |
| 2017/09/07 | 1,349 | 1,349 | 1,326 | 1,326 | 400 |
| 2017/09/06 | 1,323 | 1,323 | 1,323 | 1,323 | 200 |
| 2017/09/05 | 1,353 | 1,354 | 1,340 | 1,354 | 700 |
| 2017/09/04 | 1,340 | 1,340 | 1,340 | 1,340 | 800 |
| 2017/09/01 | 1,350 | 1,350 | 1,344 | 1,348 | 800 |
| 2017/08/31 | 1,344 | 1,344 | 1,344 | 1,344 | 100 |
| 2017/08/30 | 1,332 | 1,332 | 1,331 | 1,331 | 200 |
| 2017/08/29 | 1,335 | 1,335 | 1,335 | 1,335 | 100 |
| 2017/08/28 | 1,359 | 1,359 | 1,359 | 1,359 | 1,800 |
| 2017/08/25 | 1,354 | 1,354 | 1,342 | 1,352 | 1,100 |
| 2017/08/24 | 1,335 | 1,350 | 1,335 | 1,350 | 500 |
| 2017/08/23 | 1,341 | 1,341 | 1,341 | 1,341 | 300 |
| 2017/08/22 | 1,322 | 1,323 | 1,322 | 1,323 | 500 |
| 2017/08/21 | 1,340 | 1,340 | 1,335 | 1,339 | 400 |
| 2017/08/18 | 1,345 | 1,345 | 1,345 | 1,345 | 100 |
| 2017/08/17 | 1,345 | 1,345 | 1,337 | 1,343 | 400 |
| 2017/08/16 | 1,343 | 1,343 | 1,343 | 1,343 | 100 |
| 2017/08/15 | 1,324 | 1,344 | 1,324 | 1,343 | 500 |
| 2017/08/14 | 1,362 | 1,362 | 1,305 | 1,354 | 4,900 |
| 2017/08/10 | 1,349 | 1,349 | 1,335 | 1,349 | 2,000 |
| 2017/08/09 | 1,335 | 1,335 | 1,306 | 1,327 | 3,900 |
| 2017/08/08 | 1,318 | 1,334 | 1,318 | 1,332 | 1,200 |
| 2017/08/07 | 1,324 | 1,324 | 1,318 | 1,318 | 400 |
| 2017/08/04 | 1,314 | 1,334 | 1,300 | 1,334 | 1,600 |
| 2017/08/03 | 1,303 | 1,312 | 1,303 | 1,312 | 500 |
| 2017/08/02 | 1,324 | 1,324 | 1,310 | 1,310 | 1,300 |
| 2017/08/01 | 1,328 | 1,328 | 1,322 | 1,324 | 400 |
| 2017/07/31 | 1,304 | 1,333 | 1,304 | 1,322 | 1,000 |
| 2017/07/28 | 1,328 | 1,328 | 1,305 | 1,312 | 1,300 |
| 2017/07/26 | 1,344 | 1,344 | 1,328 | 1,328 | 2,400 |
| 2017/07/25 | 1,341 | 1,344 | 1,314 | 1,344 | 900 |
| 2017/07/24 | 1,295 | 1,324 | 1,295 | 1,324 | 1,000 |
| 2017/07/21 | 1,310 | 1,313 | 1,281 | 1,313 | 3,800 |
| 2017/07/20 | 1,323 | 1,323 | 1,308 | 1,309 | 1,200 |
| 2017/07/19 | 1,338 | 1,338 | 1,323 | 1,323 | 200 |
| 2017/07/18 | 1,315 | 1,315 | 1,300 | 1,300 | 1,600 |
| 2017/07/14 | 1,379 | 1,379 | 1,336 | 1,338 | 12,100 |
| 2017/07/13 | 1,310 | 1,325 | 1,310 | 1,319 | 5,300 |
| 2017/07/12 | 1,310 | 1,310 | 1,300 | 1,306 | 3,000 |
| 2017/07/11 | 1,290 | 1,313 | 1,290 | 1,293 | 9,900 |
| 2017/07/10 | 1,249 | 1,261 | 1,249 | 1,261 | 2,400 |
| 2017/07/07 | 1,234 | 1,243 | 1,233 | 1,240 | 4,600 |
| 2017/07/06 | 1,220 | 1,228 | 1,218 | 1,221 | 400 |
| 2017/07/05 | 1,213 | 1,220 | 1,207 | 1,218 | 2,200 |
| 2017/07/04 | 1,212 | 1,220 | 1,212 | 1,213 | 3,300 |
| 2017/07/03 | 1,213 | 1,213 | 1,206 | 1,210 | 600 |
| 2017/06/30 | 1,193 | 1,209 | 1,193 | 1,209 | 500 |
| 2017/06/29 | 1,212 | 1,212 | 1,193 | 1,211 | 400 |
| 2017/06/28 | 1,190 | 1,214 | 1,190 | 1,190 | 700 |
| 2017/06/27 | 1,214 | 1,214 | 1,185 | 1,185 | 300 |
| 2017/06/26 | 1,214 | 1,214 | 1,200 | 1,214 | 4,200 |
| 2017/06/23 | 1,198 | 1,214 | 1,198 | 1,214 | 4,600 |
| 2017/06/22 | 1,177 | 1,189 | 1,169 | 1,189 | 3,100 |
| 2017/06/21 | 1,166 | 1,166 | 1,166 | 1,166 | 500 |
| 2017/06/20 | 1,140 | 1,167 | 1,140 | 1,167 | 2,200 |
| 2017/06/19 | 1,155 | 1,156 | 1,142 | 1,150 | 3,700 |
| 2017/06/16 | 1,169 | 1,170 | 1,169 | 1,170 | 2,300 |
| 2017/06/15 | 1,165 | 1,170 | 1,165 | 1,170 | 1,100 |
| 2017/06/14 | 1,178 | 1,178 | 1,162 | 1,168 | 4,000 |
| 2017/06/13 | 1,174 | 1,174 | 1,165 | 1,167 | 1,500 |
| 2017/06/12 | 1,160 | 1,163 | 1,156 | 1,163 | 1,100 |
| 2017/06/09 | 1,147 | 1,165 | 1,147 | 1,164 | 1,400 |
| 2017/06/08 | 1,144 | 1,144 | 1,137 | 1,144 | 1,300 |
| 2017/06/07 | 1,128 | 1,144 | 1,124 | 1,144 | 900 |
| 2017/06/06 | 1,122 | 1,128 | 1,122 | 1,128 | 500 |
| 2017/06/05 | 1,122 | 1,129 | 1,120 | 1,120 | 2,900 |
| 2017/06/02 | 1,125 | 1,125 | 1,122 | 1,125 | 1,200 |
| 2017/06/01 | 1,118 | 1,120 | 1,118 | 1,120 | 200 |
| 2017/05/31 | 1,125 | 1,125 | 1,118 | 1,118 | 400 |
| 2017/05/30 | 1,119 | 1,124 | 1,118 | 1,121 | 600 |
| 2017/05/29 | 1,121 | 1,121 | 1,120 | 1,120 | 600 |
| 2017/05/26 | 1,130 | 1,130 | 1,121 | 1,130 | 3,300 |
| 2017/05/25 | 1,139 | 1,140 | 1,120 | 1,130 | 3,000 |
| 2017/05/24 | 1,131 | 1,134 | 1,124 | 1,133 | 2,200 |
| 2017/05/23 | 1,132 | 1,132 | 1,125 | 1,131 | 2,500 |
| 2017/05/22 | 1,137 | 1,137 | 1,130 | 1,130 | 1,500 |
| 2017/05/18 | 1,140 | 1,140 | 1,137 | 1,137 | 800 |
| 2017/05/17 | 1,157 | 1,157 | 1,143 | 1,145 | 1,300 |
| 2017/05/16 | 1,161 | 1,161 | 1,155 | 1,155 | 300 |
| 2017/05/15 | 1,175 | 1,175 | 1,156 | 1,160 | 3,300 |
| 2017/05/12 | 1,170 | 1,170 | 1,142 | 1,145 | 2,000 |
| 2017/05/11 | 1,164 | 1,164 | 1,149 | 1,150 | 1,900 |
| 2017/05/10 | 1,145 | 1,147 | 1,145 | 1,147 | 200 |
| 2017/05/09 | 1,158 | 1,158 | 1,145 | 1,145 | 900 |
| 2017/05/08 | 1,140 | 1,149 | 1,140 | 1,149 | 700 |
| 2017/05/02 | 1,151 | 1,151 | 1,140 | 1,140 | 300 |
| 2017/05/01 | 1,119 | 1,153 | 1,119 | 1,126 | 1,500 |
| 2017/04/28 | 1,149 | 1,149 | 1,149 | 1,149 | 100 |
| 2017/04/26 | 1,169 | 1,169 | 1,151 | 1,151 | 1,900 |
| 2017/04/25 | 1,146 | 1,149 | 1,142 | 1,149 | 1,000 |
| 2017/04/24 | 1,146 | 1,146 | 1,143 | 1,143 | 700 |
| 2017/04/21 | 1,129 | 1,129 | 1,129 | 1,129 | 100 |
| 2017/04/20 | 1,127 | 1,131 | 1,127 | 1,131 | 200 |
| 2017/04/19 | 1,125 | 1,125 | 1,125 | 1,125 | 100 |
| 2017/04/18 | 1,124 | 1,125 | 1,121 | 1,125 | 300 |
| 2017/04/14 | 1,130 | 1,130 | 1,127 | 1,127 | 3,500 |
| 2017/04/13 | 1,152 | 1,152 | 1,128 | 1,132 | 600 |
| 2017/04/12 | 1,132 | 1,132 | 1,126 | 1,132 | 1,300 |
| 2017/04/11 | 1,157 | 1,157 | 1,125 | 1,140 | 2,300 |
| 2017/04/10 | 1,155 | 1,157 | 1,150 | 1,157 | 1,100 |
| 2017/04/07 | 1,151 | 1,160 | 1,151 | 1,151 | 600 |
| 2017/04/06 | 1,184 | 1,184 | 1,151 | 1,151 | 600 |
| 2017/04/05 | 1,185 | 1,185 | 1,180 | 1,180 | 5,500 |
| 2017/04/04 | 1,185 | 1,185 | 1,185 | 1,185 | 2,100 |
| 2017/04/03 | 1,185 | 1,186 | 1,185 | 1,185 | 1,700 |
| 2017/03/31 | 1,185 | 1,189 | 1,185 | 1,186 | 1,100 |
| 2017/03/30 | 1,185 | 1,185 | 1,185 | 1,185 | 500 |
| 2017/03/29 | 1,195 | 1,195 | 1,185 | 1,185 | 2,700 |
| 2017/03/28 | 1,209 | 1,214 | 1,196 | 1,205 | 2,000 |
| 2017/03/27 | 1,196 | 1,210 | 1,195 | 1,199 | 4,200 |
| 2017/03/24 | 1,206 | 1,206 | 1,199 | 1,200 | 1,900 |
| 2017/03/23 | 1,214 | 1,214 | 1,200 | 1,206 | 1,500 |
| 2017/03/22 | 1,195 | 1,205 | 1,195 | 1,199 | 700 |
| 2017/03/21 | 1,207 | 1,209 | 1,197 | 1,202 | 2,900 |
| 2017/03/17 | 1,212 | 1,213 | 1,212 | 1,212 | 800 |
| 2017/03/16 | 1,210 | 1,211 | 1,210 | 1,211 | 800 |
| 2017/03/15 | 1,212 | 1,214 | 1,208 | 1,214 | 300 |
| 2017/03/14 | 1,206 | 1,214 | 1,206 | 1,212 | 4,300 |
| 2017/03/13 | 1,220 | 1,220 | 1,213 | 1,217 | 1,600 |
| 2017/03/10 | 1,220 | 1,220 | 1,212 | 1,212 | 3,600 |
| 2017/03/09 | 1,220 | 1,220 | 1,211 | 1,211 | 1,500 |
| 2017/03/08 | 1,216 | 1,216 | 1,203 | 1,203 | 400 |
| 2017/03/07 | 1,216 | 1,220 | 1,193 | 1,193 | 5,300 |
| 2017/03/06 | 1,228 | 1,228 | 1,214 | 1,214 | 2,400 |
| 2017/03/03 | 1,229 | 1,230 | 1,215 | 1,215 | 2,000 |
| 2017/03/02 | 1,220 | 1,220 | 1,218 | 1,218 | 900 |
| 2017/03/01 | 1,211 | 1,229 | 1,211 | 1,220 | 2,300 |
| 2017/02/28 | 1,249 | 1,249 | 1,228 | 1,238 | 2,100 |
| 2017/02/27 | 1,227 | 1,229 | 1,211 | 1,229 | 3,600 |
| 2017/02/24 | 1,212 | 1,219 | 1,195 | 1,218 | 2,900 |
| 2017/02/23 | 1,196 | 1,201 | 1,196 | 1,201 | 1,100 |
| 2017/02/22 | 1,199 | 1,200 | 1,196 | 1,196 | 1,000 |
| 2017/02/21 | 1,196 | 1,198 | 1,191 | 1,191 | 1,400 |
| 2017/02/20 | 1,193 | 1,199 | 1,189 | 1,198 | 2,600 |
| 2017/02/17 | 1,188 | 1,193 | 1,188 | 1,193 | 1,200 |
| 2017/02/16 | 1,188 | 1,195 | 1,187 | 1,193 | 900 |
| 2017/02/15 | 1,173 | 1,185 | 1,173 | 1,185 | 800 |
| 2017/02/14 | 1,171 | 1,176 | 1,171 | 1,173 | 5,300 |
| 2017/02/13 | 1,166 | 1,177 | 1,166 | 1,177 | 2,400 |
| 2017/02/10 | 1,176 | 1,180 | 1,167 | 1,167 | 3,100 |
| 2017/02/09 | 1,186 | 1,187 | 1,176 | 1,176 | 2,700 |
| 2017/02/08 | 1,177 | 1,178 | 1,177 | 1,178 | 600 |
| 2017/02/07 | 1,186 | 1,186 | 1,176 | 1,186 | 400 |
| 2017/02/06 | 1,169 | 1,186 | 1,169 | 1,186 | 1,800 |
| 2017/02/03 | 1,169 | 1,169 | 1,165 | 1,169 | 1,200 |
| 2017/02/02 | 1,169 | 1,169 | 1,169 | 1,169 | 100 |
| 2017/02/01 | 1,171 | 1,195 | 1,144 | 1,158 | 13,000 |
| 2017/01/31 | 1,161 | 1,179 | 1,161 | 1,175 | 3,100 |
| 2017/01/30 | 1,148 | 1,159 | 1,148 | 1,157 | 800 |
| 2017/01/27 | 1,140 | 1,141 | 1,140 | 1,141 | 800 |
| 2017/01/26 | 1,140 | 1,150 | 1,140 | 1,140 | 2,700 |
| 2017/01/25 | 1,139 | 1,139 | 1,136 | 1,136 | 700 |
| 2017/01/24 | 1,127 | 1,135 | 1,125 | 1,130 | 800 |
| 2017/01/23 | 1,135 | 1,138 | 1,123 | 1,126 | 1,300 |
| 2017/01/20 | 1,117 | 1,130 | 1,117 | 1,130 | 1,200 |
| 2017/01/19 | 1,118 | 1,118 | 1,117 | 1,117 | 500 |
| 2017/01/18 | 1,112 | 1,112 | 1,103 | 1,112 | 1,800 |
| 2017/01/17 | 1,127 | 1,127 | 1,112 | 1,118 | 1,300 |
| 2017/01/16 | 1,130 | 1,130 | 1,112 | 1,119 | 5,800 |
| 2017/01/13 | 1,139 | 1,139 | 1,130 | 1,130 | 2,100 |
| 2017/01/12 | 1,128 | 1,128 | 1,120 | 1,124 | 2,900 |
| 2017/01/11 | 1,139 | 1,139 | 1,132 | 1,132 | 500 |
| 2017/01/10 | 1,130 | 1,130 | 1,125 | 1,130 | 1,100 |
| 2017/01/06 | 1,130 | 1,131 | 1,121 | 1,121 | 7,800 |
| 2017/01/05 | 1,140 | 1,142 | 1,125 | 1,125 | 3,400 |
| 2017/01/04 | 1,136 | 1,136 | 1,124 | 1,124 | 500 |