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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,665 | 1,665 | 1,661 | 1,661 | 500 |
| 2018/12/27 | 1,673 | 1,673 | 1,673 | 1,673 | 100 |
| 2018/12/26 | 1,711 | 1,711 | 1,671 | 1,671 | 1,500 |
| 2018/12/25 | 1,654 | 1,662 | 1,650 | 1,662 | 1,400 |
| 2018/12/21 | 1,652 | 1,652 | 1,636 | 1,637 | 2,800 |
| 2018/12/20 | 1,710 | 1,746 | 1,652 | 1,652 | 3,200 |
| 2018/12/19 | 1,840 | 1,840 | 1,701 | 1,705 | 2,500 |
| 2018/12/18 | 1,700 | 1,700 | 1,665 | 1,680 | 500 |
| 2018/12/17 | 1,721 | 1,729 | 1,699 | 1,729 | 800 |
| 2018/12/14 | 1,802 | 1,802 | 1,743 | 1,761 | 10,300 |
| 2018/12/13 | 1,735 | 1,762 | 1,735 | 1,762 | 3,500 |
| 2018/12/12 | 1,740 | 1,740 | 1,718 | 1,732 | 1,800 |
| 2018/12/11 | 1,730 | 1,730 | 1,714 | 1,727 | 4,500 |
| 2018/12/10 | 1,708 | 1,710 | 1,694 | 1,710 | 1,200 |
| 2018/12/07 | 1,733 | 1,733 | 1,668 | 1,668 | 1,800 |
| 2018/12/06 | 1,693 | 1,723 | 1,681 | 1,723 | 1,600 |
| 2018/12/05 | 1,704 | 1,705 | 1,694 | 1,694 | 1,700 |
| 2018/12/04 | 1,691 | 1,749 | 1,691 | 1,720 | 3,200 |
| 2018/12/03 | 1,743 | 1,750 | 1,743 | 1,750 | 400 |
| 2018/11/30 | 1,685 | 1,745 | 1,685 | 1,743 | 500 |
| 2018/11/29 | 1,685 | 1,685 | 1,685 | 1,685 | 100 |
| 2018/11/28 | 1,703 | 1,716 | 1,701 | 1,716 | 500 |
| 2018/11/27 | 1,670 | 1,703 | 1,670 | 1,703 | 600 |
| 2018/11/26 | 1,761 | 1,761 | 1,670 | 1,670 | 2,000 |
| 2018/11/22 | 1,643 | 1,694 | 1,620 | 1,681 | 2,700 |
| 2018/11/21 | 1,608 | 1,612 | 1,607 | 1,611 | 1,300 |
| 2018/11/19 | 1,639 | 1,643 | 1,601 | 1,601 | 1,500 |
| 2018/11/16 | 1,650 | 1,655 | 1,632 | 1,640 | 2,500 |
| 2018/11/15 | 1,699 | 1,733 | 1,660 | 1,660 | 2,400 |
| 2018/11/14 | 1,814 | 1,815 | 1,675 | 1,699 | 6,100 |
| 2018/11/13 | 1,856 | 1,856 | 1,790 | 1,805 | 5,800 |
| 2018/11/12 | 1,858 | 1,872 | 1,843 | 1,856 | 1,800 |
| 2018/11/09 | 1,870 | 1,887 | 1,865 | 1,865 | 3,700 |
| 2018/11/08 | 1,869 | 1,869 | 1,869 | 1,869 | 900 |
| 2018/11/07 | 1,860 | 1,869 | 1,860 | 1,869 | 700 |
| 2018/11/06 | 1,860 | 1,860 | 1,837 | 1,859 | 400 |
| 2018/11/05 | 1,836 | 1,836 | 1,836 | 1,836 | 400 |
| 2018/11/02 | 1,840 | 1,869 | 1,840 | 1,869 | 700 |
| 2018/11/01 | 1,820 | 1,840 | 1,820 | 1,840 | 200 |
| 2018/10/31 | 1,806 | 1,860 | 1,806 | 1,860 | 1,400 |
| 2018/10/30 | 1,845 | 1,845 | 1,805 | 1,806 | 900 |
| 2018/10/29 | 1,877 | 1,878 | 1,861 | 1,861 | 1,200 |
| 2018/10/26 | 1,879 | 1,879 | 1,870 | 1,877 | 2,400 |
| 2018/10/25 | 1,886 | 1,886 | 1,875 | 1,879 | 1,600 |
| 2018/10/24 | 1,864 | 1,889 | 1,864 | 1,886 | 3,500 |
| 2018/10/23 | 1,861 | 1,862 | 1,861 | 1,861 | 400 |
| 2018/10/22 | 1,850 | 1,860 | 1,850 | 1,860 | 1,100 |
| 2018/10/19 | 1,846 | 1,877 | 1,845 | 1,877 | 500 |
| 2018/10/18 | 1,886 | 1,886 | 1,853 | 1,854 | 1,400 |
| 2018/10/17 | 1,888 | 1,888 | 1,870 | 1,886 | 4,000 |
| 2018/10/16 | 1,849 | 1,896 | 1,849 | 1,888 | 4,400 |
| 2018/10/15 | 1,848 | 1,859 | 1,848 | 1,859 | 5,500 |
| 2018/10/12 | 1,845 | 1,849 | 1,825 | 1,849 | 1,100 |
| 2018/10/11 | 1,839 | 1,839 | 1,825 | 1,829 | 3,000 |
| 2018/10/10 | 1,820 | 1,849 | 1,820 | 1,849 | 3,500 |
| 2018/10/09 | 1,813 | 1,818 | 1,800 | 1,818 | 6,700 |
| 2018/10/05 | 1,813 | 1,819 | 1,813 | 1,813 | 800 |
| 2018/10/04 | 1,806 | 1,829 | 1,806 | 1,829 | 1,600 |
| 2018/10/03 | 1,800 | 1,815 | 1,800 | 1,800 | 400 |
| 2018/10/02 | 1,809 | 1,815 | 1,809 | 1,815 | 500 |
| 2018/10/01 | 1,825 | 1,825 | 1,800 | 1,809 | 600 |
| 2018/09/28 | 1,810 | 1,826 | 1,810 | 1,820 | 900 |
| 2018/09/26 | 1,810 | 1,854 | 1,810 | 1,810 | 4,100 |
| 2018/09/25 | 1,810 | 1,815 | 1,808 | 1,808 | 1,900 |
| 2018/09/21 | 1,786 | 1,810 | 1,786 | 1,810 | 2,400 |
| 2018/09/20 | 1,780 | 1,790 | 1,780 | 1,790 | 1,700 |
| 2018/09/19 | 1,780 | 1,780 | 1,779 | 1,780 | 700 |
| 2018/09/18 | 1,798 | 1,798 | 1,778 | 1,780 | 1,600 |
| 2018/09/14 | 1,836 | 1,836 | 1,778 | 1,820 | 4,500 |
| 2018/09/13 | 1,810 | 1,838 | 1,810 | 1,838 | 2,700 |
| 2018/09/12 | 1,785 | 1,797 | 1,785 | 1,797 | 2,100 |
| 2018/09/11 | 1,786 | 1,786 | 1,780 | 1,784 | 1,900 |
| 2018/09/10 | 1,778 | 1,779 | 1,774 | 1,778 | 1,600 |
| 2018/09/07 | 1,777 | 1,780 | 1,777 | 1,777 | 500 |
| 2018/09/06 | 1,780 | 1,780 | 1,759 | 1,763 | 900 |
| 2018/09/05 | 1,757 | 1,759 | 1,757 | 1,759 | 300 |
| 2018/09/04 | 1,780 | 1,780 | 1,770 | 1,770 | 1,200 |
| 2018/09/03 | 1,781 | 1,781 | 1,781 | 1,781 | 100 |
| 2018/08/31 | 1,788 | 1,788 | 1,770 | 1,788 | 900 |
| 2018/08/30 | 1,788 | 1,788 | 1,788 | 1,788 | 400 |
| 2018/08/29 | 1,731 | 1,770 | 1,731 | 1,770 | 800 |
| 2018/08/28 | 1,732 | 1,769 | 1,732 | 1,769 | 900 |
| 2018/08/27 | 1,791 | 1,791 | 1,727 | 1,754 | 3,100 |
| 2018/08/24 | 1,718 | 1,730 | 1,718 | 1,730 | 1,600 |
| 2018/08/23 | 1,710 | 1,720 | 1,704 | 1,720 | 1,700 |
| 2018/08/22 | 1,713 | 1,713 | 1,703 | 1,712 | 1,300 |
| 2018/08/21 | 1,655 | 1,717 | 1,655 | 1,717 | 1,600 |
| 2018/08/20 | 1,655 | 1,655 | 1,655 | 1,655 | 200 |
| 2018/08/17 | 1,657 | 1,664 | 1,657 | 1,664 | 300 |
| 2018/08/16 | 1,685 | 1,685 | 1,657 | 1,657 | 1,000 |
| 2018/08/15 | 1,701 | 1,714 | 1,681 | 1,690 | 3,900 |
| 2018/08/14 | 1,800 | 1,841 | 1,796 | 1,796 | 6,500 |
| 2018/08/13 | 1,748 | 1,748 | 1,707 | 1,732 | 3,500 |
| 2018/08/10 | 1,691 | 1,730 | 1,691 | 1,730 | 2,800 |
| 2018/08/09 | 1,681 | 1,686 | 1,675 | 1,686 | 1,700 |
| 2018/08/08 | 1,648 | 1,666 | 1,648 | 1,666 | 2,100 |
| 2018/08/07 | 1,678 | 1,678 | 1,650 | 1,655 | 4,000 |
| 2018/08/06 | 1,645 | 1,645 | 1,645 | 1,645 | 300 |
| 2018/08/03 | 1,635 | 1,636 | 1,631 | 1,631 | 500 |
| 2018/08/02 | 1,620 | 1,627 | 1,620 | 1,627 | 600 |
| 2018/08/01 | 1,615 | 1,615 | 1,575 | 1,580 | 1,000 |
| 2018/07/31 | 1,604 | 1,615 | 1,604 | 1,615 | 600 |
| 2018/07/30 | 1,605 | 1,607 | 1,557 | 1,571 | 15,700 |
| 2018/07/27 | 1,626 | 1,626 | 1,542 | 1,605 | 15,500 |
| 2018/07/26 | 1,633 | 1,639 | 1,626 | 1,639 | 2,700 |
| 2018/07/25 | 1,621 | 1,639 | 1,621 | 1,639 | 2,600 |
| 2018/07/24 | 1,610 | 1,625 | 1,610 | 1,617 | 1,700 |
| 2018/07/23 | 1,613 | 1,625 | 1,612 | 1,625 | 2,600 |
| 2018/07/20 | 1,680 | 1,694 | 1,665 | 1,665 | 1,300 |
| 2018/07/19 | 1,726 | 1,726 | 1,695 | 1,695 | 1,500 |
| 2018/07/18 | 1,731 | 1,731 | 1,731 | 1,731 | 100 |
| 2018/07/17 | 1,732 | 1,732 | 1,721 | 1,732 | 9,300 |
| 2018/07/13 | 1,722 | 1,722 | 1,709 | 1,711 | 1,400 |
| 2018/07/12 | 1,717 | 1,744 | 1,705 | 1,721 | 3,400 |
| 2018/07/11 | 1,650 | 1,680 | 1,650 | 1,677 | 4,800 |
| 2018/07/10 | 1,649 | 1,655 | 1,610 | 1,655 | 6,000 |
| 2018/07/09 | 1,640 | 1,650 | 1,609 | 1,648 | 4,400 |
| 2018/07/06 | 1,610 | 1,611 | 1,606 | 1,608 | 4,700 |
| 2018/07/05 | 1,605 | 1,610 | 1,600 | 1,600 | 900 |
| 2018/07/04 | 1,605 | 1,611 | 1,600 | 1,600 | 1,400 |
| 2018/07/03 | 1,610 | 1,610 | 1,600 | 1,605 | 1,300 |
| 2018/07/02 | 1,610 | 1,610 | 1,600 | 1,600 | 900 |
| 2018/06/29 | 1,590 | 1,605 | 1,590 | 1,605 | 1,200 |
| 2018/06/28 | 1,601 | 1,601 | 1,590 | 1,590 | 900 |
| 2018/06/27 | 1,600 | 1,605 | 1,600 | 1,605 | 700 |
| 2018/06/26 | 1,604 | 1,610 | 1,604 | 1,604 | 2,900 |
| 2018/06/25 | 1,608 | 1,612 | 1,601 | 1,604 | 3,700 |
| 2018/06/22 | 1,610 | 1,610 | 1,600 | 1,608 | 2,100 |
| 2018/06/21 | 1,609 | 1,614 | 1,609 | 1,609 | 3,900 |
| 2018/06/20 | 1,599 | 1,599 | 1,599 | 1,599 | 300 |
| 2018/06/19 | 1,640 | 1,643 | 1,582 | 1,599 | 7,000 |
| 2018/06/18 | 1,640 | 1,656 | 1,640 | 1,640 | 2,500 |
| 2018/06/15 | 1,629 | 1,635 | 1,624 | 1,635 | 2,900 |
| 2018/06/14 | 1,603 | 1,614 | 1,603 | 1,612 | 4,500 |
| 2018/06/13 | 1,614 | 1,614 | 1,598 | 1,610 | 2,300 |
| 2018/06/12 | 1,596 | 1,604 | 1,596 | 1,604 | 2,500 |
| 2018/06/11 | 1,579 | 1,599 | 1,579 | 1,596 | 2,100 |
| 2018/06/08 | 1,567 | 1,570 | 1,561 | 1,570 | 4,300 |
| 2018/06/07 | 1,550 | 1,566 | 1,549 | 1,562 | 2,400 |
| 2018/06/06 | 1,550 | 1,559 | 1,548 | 1,549 | 1,800 |
| 2018/06/05 | 1,551 | 1,565 | 1,548 | 1,549 | 2,300 |
| 2018/06/04 | 1,577 | 1,577 | 1,550 | 1,550 | 1,100 |
| 2018/06/01 | 1,525 | 1,553 | 1,525 | 1,548 | 1,600 |
| 2018/05/31 | 1,570 | 1,570 | 1,531 | 1,552 | 3,000 |
| 2018/05/30 | 1,560 | 1,570 | 1,556 | 1,570 | 1,200 |
| 2018/05/29 | 1,578 | 1,578 | 1,557 | 1,557 | 1,500 |
| 2018/05/28 | 1,580 | 1,584 | 1,572 | 1,575 | 2,400 |
| 2018/05/25 | 1,571 | 1,573 | 1,568 | 1,571 | 2,100 |
| 2018/05/24 | 1,580 | 1,580 | 1,568 | 1,570 | 1,400 |
| 2018/05/23 | 1,584 | 1,585 | 1,580 | 1,580 | 1,700 |
| 2018/05/22 | 1,580 | 1,584 | 1,570 | 1,584 | 3,200 |
| 2018/05/21 | 1,578 | 1,590 | 1,560 | 1,580 | 5,900 |
| 2018/05/18 | 1,579 | 1,579 | 1,575 | 1,578 | 900 |
| 2018/05/17 | 1,567 | 1,580 | 1,546 | 1,579 | 4,700 |
| 2018/05/16 | 1,569 | 1,571 | 1,566 | 1,567 | 1,300 |
| 2018/05/15 | 1,570 | 1,583 | 1,570 | 1,575 | 4,500 |
| 2018/05/14 | 1,583 | 1,583 | 1,567 | 1,567 | 4,200 |
| 2018/05/11 | 1,587 | 1,587 | 1,572 | 1,583 | 2,000 |
| 2018/05/10 | 1,580 | 1,585 | 1,568 | 1,578 | 2,600 |
| 2018/05/09 | 1,566 | 1,574 | 1,559 | 1,573 | 3,300 |
| 2018/05/08 | 1,567 | 1,567 | 1,553 | 1,563 | 800 |
| 2018/05/07 | 1,569 | 1,574 | 1,565 | 1,565 | 1,000 |
| 2018/05/02 | 1,549 | 1,556 | 1,549 | 1,550 | 1,900 |
| 2018/05/01 | 1,550 | 1,550 | 1,541 | 1,541 | 1,400 |
| 2018/04/27 | 1,550 | 1,550 | 1,550 | 1,550 | 200 |
| 2018/04/26 | 1,560 | 1,569 | 1,551 | 1,551 | 2,300 |
| 2018/04/25 | 1,573 | 1,573 | 1,565 | 1,573 | 1,900 |
| 2018/04/24 | 1,557 | 1,561 | 1,556 | 1,560 | 700 |
| 2018/04/23 | 1,562 | 1,570 | 1,555 | 1,557 | 1,700 |
| 2018/04/20 | 1,555 | 1,560 | 1,555 | 1,560 | 700 |
| 2018/04/19 | 1,555 | 1,556 | 1,555 | 1,556 | 500 |
| 2018/04/18 | 1,556 | 1,560 | 1,556 | 1,560 | 500 |
| 2018/04/17 | 1,560 | 1,571 | 1,551 | 1,555 | 800 |
| 2018/04/16 | 1,573 | 1,573 | 1,550 | 1,555 | 3,900 |
| 2018/04/13 | 1,573 | 1,573 | 1,570 | 1,573 | 800 |
| 2018/04/12 | 1,563 | 1,573 | 1,563 | 1,564 | 1,400 |
| 2018/04/11 | 1,557 | 1,560 | 1,557 | 1,560 | 500 |
| 2018/04/10 | 1,558 | 1,562 | 1,556 | 1,556 | 1,000 |
| 2018/04/09 | 1,546 | 1,555 | 1,546 | 1,551 | 800 |
| 2018/04/06 | 1,550 | 1,550 | 1,546 | 1,546 | 600 |
| 2018/04/04 | 1,560 | 1,560 | 1,550 | 1,550 | 1,200 |
| 2018/04/03 | 1,560 | 1,578 | 1,560 | 1,560 | 300 |
| 2018/04/02 | 1,550 | 1,550 | 1,528 | 1,550 | 500 |
| 2018/03/29 | 1,524 | 1,559 | 1,524 | 1,554 | 600 |
| 2018/03/28 | 1,540 | 1,540 | 1,522 | 1,523 | 2,800 |
| 2018/03/27 | 1,590 | 1,598 | 1,590 | 1,595 | 1,800 |
| 2018/03/26 | 1,594 | 1,594 | 1,581 | 1,592 | 2,600 |
| 2018/03/23 | 1,600 | 1,600 | 1,584 | 1,594 | 1,900 |
| 2018/03/22 | 1,597 | 1,597 | 1,597 | 1,597 | 100 |
| 2018/03/20 | 1,579 | 1,579 | 1,579 | 1,579 | 300 |
| 2018/03/19 | 1,590 | 1,590 | 1,580 | 1,580 | 1,500 |
| 2018/03/16 | 1,590 | 1,591 | 1,590 | 1,591 | 400 |
| 2018/03/15 | 1,586 | 1,592 | 1,557 | 1,592 | 3,200 |
| 2018/03/14 | 1,587 | 1,595 | 1,550 | 1,595 | 5,600 |
| 2018/03/13 | 1,587 | 1,596 | 1,587 | 1,596 | 1,300 |
| 2018/03/12 | 1,600 | 1,600 | 1,588 | 1,588 | 3,300 |
| 2018/03/09 | 1,599 | 1,604 | 1,595 | 1,601 | 2,900 |
| 2018/03/08 | 1,584 | 1,599 | 1,583 | 1,599 | 2,000 |
| 2018/03/07 | 1,612 | 1,612 | 1,584 | 1,584 | 1,200 |
| 2018/03/06 | 1,614 | 1,614 | 1,583 | 1,609 | 800 |
| 2018/03/05 | 1,588 | 1,599 | 1,580 | 1,599 | 3,800 |
| 2018/03/02 | 1,578 | 1,594 | 1,576 | 1,590 | 2,300 |
| 2018/03/01 | 1,578 | 1,578 | 1,555 | 1,574 | 800 |
| 2018/02/28 | 1,567 | 1,579 | 1,556 | 1,556 | 900 |
| 2018/02/27 | 1,571 | 1,587 | 1,567 | 1,580 | 600 |
| 2018/02/26 | 1,587 | 1,587 | 1,566 | 1,570 | 1,500 |
| 2018/02/23 | 1,579 | 1,587 | 1,563 | 1,580 | 1,000 |
| 2018/02/22 | 1,560 | 1,565 | 1,560 | 1,563 | 400 |
| 2018/02/21 | 1,556 | 1,556 | 1,556 | 1,556 | 300 |
| 2018/02/20 | 1,556 | 1,556 | 1,556 | 1,556 | 100 |
| 2018/02/19 | 1,532 | 1,586 | 1,532 | 1,578 | 1,600 |
| 2018/02/15 | 1,528 | 1,540 | 1,527 | 1,530 | 2,700 |
| 2018/02/14 | 1,593 | 1,593 | 1,519 | 1,577 | 3,200 |
| 2018/02/13 | 1,549 | 1,563 | 1,549 | 1,553 | 1,000 |
| 2018/02/09 | 1,516 | 1,519 | 1,516 | 1,518 | 2,200 |
| 2018/02/08 | 1,548 | 1,548 | 1,536 | 1,536 | 1,500 |
| 2018/02/07 | 1,481 | 1,512 | 1,481 | 1,486 | 2,800 |
| 2018/02/06 | 1,500 | 1,500 | 1,461 | 1,481 | 2,900 |
| 2018/02/05 | 1,570 | 1,574 | 1,550 | 1,551 | 2,100 |
| 2018/02/02 | 1,570 | 1,598 | 1,570 | 1,570 | 1,700 |
| 2018/02/01 | 1,569 | 1,569 | 1,569 | 1,569 | 200 |
| 2018/01/31 | 1,569 | 1,569 | 1,552 | 1,556 | 600 |
| 2018/01/30 | 1,586 | 1,586 | 1,550 | 1,569 | 2,100 |
| 2018/01/29 | 1,586 | 1,586 | 1,586 | 1,586 | 1,500 |
| 2018/01/26 | 1,600 | 1,600 | 1,586 | 1,586 | 1,500 |
| 2018/01/25 | 1,579 | 1,600 | 1,574 | 1,600 | 2,100 |
| 2018/01/24 | 1,572 | 1,578 | 1,572 | 1,574 | 700 |
| 2018/01/23 | 1,564 | 1,568 | 1,564 | 1,568 | 500 |
| 2018/01/22 | 1,551 | 1,581 | 1,551 | 1,560 | 1,100 |
| 2018/01/19 | 1,586 | 1,586 | 1,552 | 1,583 | 900 |
| 2018/01/18 | 1,586 | 1,586 | 1,552 | 1,557 | 400 |
| 2018/01/17 | 1,551 | 1,587 | 1,551 | 1,586 | 400 |
| 2018/01/16 | 1,551 | 1,580 | 1,550 | 1,580 | 600 |
| 2018/01/15 | 1,580 | 1,580 | 1,580 | 1,580 | 2,700 |
| 2018/01/12 | 1,560 | 1,560 | 1,560 | 1,560 | 1,500 |
| 2018/01/11 | 1,539 | 1,560 | 1,536 | 1,560 | 2,300 |
| 2018/01/10 | 1,527 | 1,538 | 1,515 | 1,538 | 3,000 |
| 2018/01/09 | 1,511 | 1,528 | 1,479 | 1,527 | 7,000 |
| 2018/01/05 | 1,509 | 1,511 | 1,505 | 1,511 | 700 |
| 2018/01/04 | 1,474 | 1,522 | 1,474 | 1,510 | 5,000 |