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 |
---|---|---|---|---|---|
2020/12/30 | 1,467 | 1,497 | 1,467 | 1,483 | 400 |
2020/12/29 | 1,477 | 1,480 | 1,477 | 1,480 | 500 |
2020/12/28 | 1,492 | 1,498 | 1,464 | 1,491 | 3,500 |
2020/12/25 | 1,482 | 1,500 | 1,462 | 1,498 | 2,200 |
2020/12/24 | 1,476 | 1,499 | 1,476 | 1,495 | 600 |
2020/12/23 | 1,502 | 1,520 | 1,482 | 1,490 | 2,800 |
2020/12/22 | 1,501 | 1,520 | 1,501 | 1,510 | 1,300 |
2020/12/21 | 1,503 | 1,532 | 1,503 | 1,506 | 700 |
2020/12/18 | 1,560 | 1,560 | 1,500 | 1,534 | 1,600 |
2020/12/16 | 1,599 | 1,624 | 1,575 | 1,575 | 2,500 |
2020/12/15 | 1,609 | 1,610 | 1,584 | 1,584 | 1,000 |
2020/12/14 | 1,680 | 1,680 | 1,600 | 1,649 | 10,000 |
2020/12/11 | 1,540 | 1,600 | 1,517 | 1,600 | 6,300 |
2020/12/10 | 1,494 | 1,501 | 1,484 | 1,500 | 6,100 |
2020/12/09 | 1,480 | 1,492 | 1,480 | 1,492 | 1,400 |
2020/12/08 | 1,485 | 1,487 | 1,447 | 1,467 | 3,000 |
2020/12/07 | 1,470 | 1,494 | 1,449 | 1,469 | 5,800 |
2020/12/04 | 1,457 | 1,470 | 1,450 | 1,470 | 1,900 |
2020/12/03 | 1,433 | 1,457 | 1,433 | 1,457 | 600 |
2020/12/02 | 1,454 | 1,455 | 1,444 | 1,455 | 400 |
2020/12/01 | 1,440 | 1,470 | 1,424 | 1,454 | 1,700 |
2020/11/30 | 1,460 | 1,460 | 1,460 | 1,460 | 500 |
2020/11/27 | 1,490 | 1,490 | 1,490 | 1,490 | 100 |
2020/11/26 | 1,498 | 1,498 | 1,455 | 1,490 | 3,200 |
2020/11/25 | 1,470 | 1,498 | 1,470 | 1,498 | 1,500 |
2020/11/24 | 1,471 | 1,499 | 1,450 | 1,499 | 2,500 |
2020/11/20 | 1,472 | 1,490 | 1,439 | 1,490 | 1,100 |
2020/11/18 | 1,461 | 1,479 | 1,461 | 1,479 | 500 |
2020/11/17 | 1,492 | 1,492 | 1,462 | 1,462 | 200 |
2020/11/16 | 1,494 | 1,494 | 1,494 | 1,494 | 3,200 |
2020/11/13 | 1,496 | 1,498 | 1,451 | 1,485 | 2,500 |
2020/11/12 | 1,496 | 1,497 | 1,443 | 1,497 | 2,800 |
2020/11/11 | 1,467 | 1,489 | 1,467 | 1,487 | 1,600 |
2020/11/10 | 1,482 | 1,482 | 1,449 | 1,461 | 2,400 |
2020/11/09 | 1,488 | 1,488 | 1,431 | 1,484 | 2,000 |
2020/11/06 | 1,498 | 1,498 | 1,439 | 1,468 | 1,700 |
2020/11/05 | 1,472 | 1,472 | 1,472 | 1,472 | 200 |
2020/11/04 | 1,472 | 1,472 | 1,472 | 1,472 | 100 |
2020/11/02 | 1,467 | 1,499 | 1,454 | 1,479 | 1,600 |
2020/10/29 | 1,468 | 1,468 | 1,445 | 1,457 | 600 |
2020/10/28 | 1,469 | 1,469 | 1,469 | 1,469 | 100 |
2020/10/27 | 1,480 | 1,480 | 1,421 | 1,470 | 1,300 |
2020/10/26 | 1,507 | 1,507 | 1,450 | 1,493 | 2,200 |
2020/10/23 | 1,500 | 1,500 | 1,483 | 1,500 | 900 |
2020/10/22 | 1,490 | 1,492 | 1,490 | 1,492 | 600 |
2020/10/21 | 1,499 | 1,521 | 1,485 | 1,485 | 1,700 |
2020/10/20 | 1,497 | 1,533 | 1,475 | 1,500 | 1,800 |
2020/10/19 | 1,465 | 1,500 | 1,460 | 1,500 | 1,900 |
2020/10/16 | 1,495 | 1,520 | 1,495 | 1,520 | 200 |
2020/10/15 | 1,500 | 1,500 | 1,492 | 1,492 | 200 |
2020/10/14 | 1,500 | 1,500 | 1,500 | 1,500 | 3,100 |
2020/10/13 | 1,527 | 1,530 | 1,501 | 1,529 | 1,200 |
2020/10/12 | 1,515 | 1,535 | 1,515 | 1,515 | 1,100 |
2020/10/09 | 1,499 | 1,517 | 1,499 | 1,516 | 2,000 |
2020/10/08 | 1,497 | 1,498 | 1,492 | 1,498 | 500 |
2020/10/07 | 1,458 | 1,491 | 1,458 | 1,476 | 1,000 |
2020/10/06 | 1,505 | 1,533 | 1,442 | 1,458 | 3,400 |
2020/10/05 | 1,464 | 1,494 | 1,464 | 1,488 | 300 |
2020/10/02 | 1,498 | 1,504 | 1,498 | 1,504 | 300 |
2020/09/29 | 1,506 | 1,506 | 1,506 | 1,506 | 100 |
2020/09/28 | 1,490 | 1,503 | 1,490 | 1,503 | 2,600 |
2020/09/25 | 1,540 | 1,540 | 1,510 | 1,525 | 900 |
2020/09/24 | 1,521 | 1,534 | 1,510 | 1,534 | 400 |
2020/09/23 | 1,551 | 1,551 | 1,500 | 1,540 | 600 |
2020/09/18 | 1,552 | 1,552 | 1,551 | 1,551 | 200 |
2020/09/17 | 1,552 | 1,552 | 1,552 | 1,552 | 100 |
2020/09/16 | 1,543 | 1,543 | 1,543 | 1,543 | 100 |
2020/09/15 | 1,530 | 1,530 | 1,530 | 1,530 | 100 |
2020/09/14 | 1,552 | 1,570 | 1,552 | 1,570 | 2,800 |
2020/09/11 | 1,544 | 1,554 | 1,526 | 1,552 | 1,900 |
2020/09/10 | 1,510 | 1,549 | 1,500 | 1,544 | 1,100 |
2020/09/09 | 1,500 | 1,500 | 1,500 | 1,500 | 900 |
2020/09/08 | 1,500 | 1,500 | 1,479 | 1,500 | 1,400 |
2020/09/07 | 1,499 | 1,499 | 1,481 | 1,481 | 200 |
2020/09/04 | 1,460 | 1,484 | 1,460 | 1,484 | 400 |
2020/09/03 | 1,500 | 1,500 | 1,476 | 1,476 | 200 |
2020/09/02 | 1,501 | 1,501 | 1,500 | 1,500 | 200 |
2020/09/01 | 1,500 | 1,500 | 1,500 | 1,500 | 100 |
2020/08/31 | 1,508 | 1,508 | 1,471 | 1,500 | 700 |
2020/08/28 | 1,515 | 1,516 | 1,508 | 1,516 | 300 |
2020/08/26 | 1,500 | 1,509 | 1,458 | 1,469 | 2,900 |
2020/08/25 | 1,462 | 1,500 | 1,462 | 1,500 | 1,600 |
2020/08/24 | 1,480 | 1,485 | 1,469 | 1,469 | 700 |
2020/08/21 | 1,435 | 1,475 | 1,435 | 1,475 | 800 |
2020/08/20 | 1,431 | 1,431 | 1,409 | 1,431 | 900 |
2020/08/19 | 1,448 | 1,448 | 1,418 | 1,432 | 700 |
2020/08/18 | 1,422 | 1,448 | 1,422 | 1,448 | 500 |
2020/08/17 | 1,451 | 1,452 | 1,420 | 1,452 | 500 |
2020/08/14 | 1,486 | 1,486 | 1,451 | 1,451 | 3,700 |
2020/08/13 | 1,463 | 1,478 | 1,430 | 1,478 | 1,700 |
2020/08/12 | 1,413 | 1,418 | 1,390 | 1,403 | 1,700 |
2020/08/11 | 1,399 | 1,399 | 1,360 | 1,383 | 1,400 |
2020/08/07 | 1,410 | 1,415 | 1,410 | 1,410 | 500 |
2020/08/06 | 1,419 | 1,419 | 1,400 | 1,410 | 400 |
2020/08/05 | 1,430 | 1,430 | 1,400 | 1,400 | 1,500 |
2020/08/04 | 1,418 | 1,422 | 1,400 | 1,400 | 1,000 |
2020/08/03 | 1,442 | 1,448 | 1,400 | 1,448 | 1,600 |
2020/07/31 | 1,482 | 1,485 | 1,470 | 1,470 | 500 |
2020/07/30 | 1,521 | 1,521 | 1,500 | 1,507 | 1,100 |
2020/07/29 | 1,550 | 1,550 | 1,550 | 1,550 | 200 |
2020/07/28 | 1,521 | 1,598 | 1,521 | 1,598 | 400 |
2020/07/27 | 1,580 | 1,596 | 1,550 | 1,550 | 2,600 |
2020/07/22 | 1,670 | 1,670 | 1,651 | 1,660 | 1,000 |
2020/07/21 | 1,650 | 1,660 | 1,627 | 1,660 | 900 |
2020/07/20 | 1,645 | 1,645 | 1,645 | 1,645 | 100 |
2020/07/16 | 1,610 | 1,646 | 1,610 | 1,646 | 300 |
2020/07/14 | 1,700 | 1,700 | 1,690 | 1,690 | 8,700 |
2020/07/13 | 1,700 | 1,711 | 1,665 | 1,683 | 7,600 |
2020/07/10 | 1,690 | 1,690 | 1,675 | 1,690 | 3,900 |
2020/07/09 | 1,681 | 1,681 | 1,680 | 1,680 | 500 |
2020/07/08 | 1,675 | 1,685 | 1,670 | 1,685 | 1,900 |
2020/07/07 | 1,670 | 1,670 | 1,650 | 1,670 | 400 |
2020/07/06 | 1,669 | 1,670 | 1,630 | 1,670 | 400 |
2020/07/03 | 1,640 | 1,640 | 1,620 | 1,620 | 500 |
2020/07/02 | 1,657 | 1,657 | 1,657 | 1,657 | 200 |
2020/07/01 | 1,640 | 1,660 | 1,640 | 1,646 | 1,200 |
2020/06/30 | 1,624 | 1,624 | 1,624 | 1,624 | 200 |
2020/06/29 | 1,610 | 1,615 | 1,610 | 1,615 | 400 |
2020/06/26 | 1,645 | 1,645 | 1,640 | 1,640 | 1,500 |
2020/06/25 | 1,644 | 1,647 | 1,644 | 1,647 | 700 |
2020/06/24 | 1,612 | 1,635 | 1,612 | 1,635 | 700 |
2020/06/19 | 1,570 | 1,582 | 1,570 | 1,582 | 200 |
2020/06/18 | 1,574 | 1,598 | 1,574 | 1,598 | 300 |
2020/06/16 | 1,589 | 1,589 | 1,589 | 1,589 | 100 |
2020/06/15 | 1,589 | 1,603 | 1,588 | 1,588 | 3,500 |
2020/06/12 | 1,601 | 1,631 | 1,586 | 1,631 | 1,700 |
2020/06/11 | 1,605 | 1,605 | 1,601 | 1,601 | 300 |
2020/06/10 | 1,559 | 1,600 | 1,559 | 1,600 | 1,100 |
2020/06/09 | 1,554 | 1,554 | 1,548 | 1,550 | 500 |
2020/06/08 | 1,528 | 1,528 | 1,528 | 1,528 | 100 |
2020/06/05 | 1,528 | 1,528 | 1,528 | 1,528 | 100 |
2020/06/04 | 1,501 | 1,528 | 1,501 | 1,501 | 1,100 |
2020/06/03 | 1,530 | 1,530 | 1,530 | 1,530 | 100 |
2020/06/01 | 1,524 | 1,524 | 1,524 | 1,524 | 100 |
2020/05/29 | 1,546 | 1,546 | 1,502 | 1,502 | 300 |
2020/05/28 | 1,538 | 1,538 | 1,538 | 1,538 | 200 |
2020/05/26 | 1,631 | 1,631 | 1,545 | 1,545 | 1,800 |
2020/05/25 | 1,558 | 1,591 | 1,558 | 1,584 | 1,000 |
2020/05/22 | 1,510 | 1,518 | 1,510 | 1,518 | 200 |
2020/05/21 | 1,490 | 1,490 | 1,490 | 1,490 | 200 |
2020/05/14 | 1,587 | 1,587 | 1,500 | 1,514 | 3,200 |
2020/05/13 | 1,528 | 1,575 | 1,528 | 1,575 | 1,300 |
2020/05/12 | 1,519 | 1,519 | 1,510 | 1,510 | 300 |
2020/05/11 | 1,492 | 1,508 | 1,492 | 1,508 | 1,400 |
2020/05/08 | 1,519 | 1,519 | 1,508 | 1,519 | 400 |
2020/05/07 | 1,519 | 1,519 | 1,519 | 1,519 | 400 |
2020/05/01 | 1,520 | 1,520 | 1,520 | 1,520 | 100 |
2020/04/30 | 1,520 | 1,520 | 1,520 | 1,520 | 100 |
2020/04/27 | 1,515 | 1,515 | 1,515 | 1,515 | 1,500 |
2020/04/24 | 1,516 | 1,516 | 1,502 | 1,515 | 1,000 |
2020/04/23 | 1,483 | 1,513 | 1,483 | 1,513 | 400 |
2020/04/22 | 1,474 | 1,480 | 1,474 | 1,480 | 400 |
2020/04/17 | 1,480 | 1,480 | 1,480 | 1,480 | 100 |
2020/04/16 | 1,448 | 1,487 | 1,448 | 1,487 | 500 |
2020/04/14 | 1,520 | 1,520 | 1,512 | 1,512 | 2,500 |
2020/04/13 | 1,467 | 1,490 | 1,467 | 1,487 | 800 |
2020/04/10 | 1,456 | 1,475 | 1,456 | 1,475 | 500 |
2020/04/09 | 1,459 | 1,479 | 1,456 | 1,456 | 700 |
2020/04/08 | 1,459 | 1,459 | 1,459 | 1,459 | 100 |
2020/04/07 | 1,355 | 1,500 | 1,355 | 1,459 | 1,400 |
2020/04/06 | 1,341 | 1,341 | 1,310 | 1,326 | 2,700 |
2020/04/03 | 1,341 | 1,348 | 1,341 | 1,348 | 200 |
2020/04/02 | 1,378 | 1,378 | 1,347 | 1,347 | 500 |
2020/04/01 | 1,377 | 1,377 | 1,377 | 1,377 | 100 |
2020/03/31 | 1,405 | 1,405 | 1,384 | 1,384 | 400 |
2020/03/30 | 1,315 | 1,398 | 1,311 | 1,345 | 2,300 |
2020/03/27 | 1,470 | 1,530 | 1,440 | 1,520 | 1,000 |
2020/03/26 | 1,564 | 1,564 | 1,540 | 1,540 | 2,100 |
2020/03/25 | 1,399 | 1,430 | 1,399 | 1,422 | 1,400 |
2020/03/24 | 1,410 | 1,410 | 1,406 | 1,410 | 1,100 |
2020/03/23 | 1,366 | 1,393 | 1,366 | 1,393 | 400 |
2020/03/19 | 1,450 | 1,480 | 1,392 | 1,392 | 1,700 |
2020/03/18 | 1,392 | 1,392 | 1,392 | 1,392 | 100 |
2020/03/17 | 1,402 | 1,432 | 1,345 | 1,389 | 2,300 |
2020/03/16 | 1,468 | 1,500 | 1,399 | 1,432 | 5,200 |
2020/03/13 | 1,341 | 1,427 | 1,340 | 1,399 | 2,800 |
2020/03/12 | 1,500 | 1,501 | 1,500 | 1,501 | 400 |
2020/03/11 | 1,545 | 1,545 | 1,545 | 1,545 | 2,100 |
2020/03/10 | 1,430 | 1,583 | 1,414 | 1,580 | 1,500 |
2020/03/09 | 1,605 | 1,605 | 1,540 | 1,540 | 500 |
2020/03/06 | 1,622 | 1,622 | 1,622 | 1,622 | 100 |
2020/03/05 | 1,582 | 1,582 | 1,582 | 1,582 | 200 |
2020/03/04 | 1,594 | 1,594 | 1,560 | 1,560 | 400 |
2020/03/03 | 1,644 | 1,644 | 1,588 | 1,634 | 500 |
2020/03/02 | 1,499 | 1,587 | 1,499 | 1,579 | 700 |
2020/02/28 | 1,550 | 1,550 | 1,505 | 1,538 | 1,600 |
2020/02/27 | 1,605 | 1,605 | 1,600 | 1,600 | 400 |
2020/02/26 | 1,645 | 1,645 | 1,645 | 1,645 | 1,300 |
2020/02/25 | 1,645 | 1,645 | 1,640 | 1,645 | 1,100 |
2020/02/21 | 1,650 | 1,652 | 1,650 | 1,652 | 500 |
2020/02/18 | 1,640 | 1,650 | 1,640 | 1,641 | 400 |
2020/02/17 | 1,648 | 1,648 | 1,640 | 1,640 | 200 |
2020/02/14 | 1,650 | 1,650 | 1,633 | 1,633 | 2,900 |
2020/02/13 | 1,675 | 1,682 | 1,675 | 1,682 | 1,000 |
2020/02/12 | 1,670 | 1,671 | 1,645 | 1,671 | 1,000 |
2020/02/10 | 1,644 | 1,688 | 1,644 | 1,688 | 1,000 |
2020/02/07 | 1,648 | 1,648 | 1,634 | 1,634 | 800 |
2020/02/06 | 1,621 | 1,640 | 1,621 | 1,640 | 400 |
2020/02/05 | 1,649 | 1,649 | 1,642 | 1,645 | 300 |
2020/02/03 | 1,601 | 1,612 | 1,601 | 1,612 | 200 |
2020/01/31 | 1,613 | 1,650 | 1,613 | 1,650 | 600 |
2020/01/30 | 1,650 | 1,650 | 1,650 | 1,650 | 600 |
2020/01/29 | 1,663 | 1,690 | 1,663 | 1,690 | 400 |
2020/01/28 | 1,694 | 1,694 | 1,694 | 1,694 | 300 |
2020/01/27 | 1,695 | 1,695 | 1,688 | 1,694 | 2,000 |
2020/01/24 | 1,697 | 1,700 | 1,695 | 1,696 | 1,800 |
2020/01/23 | 1,662 | 1,689 | 1,662 | 1,689 | 400 |
2020/01/22 | 1,651 | 1,697 | 1,651 | 1,697 | 400 |
2020/01/21 | 1,651 | 1,651 | 1,651 | 1,651 | 500 |
2020/01/20 | 1,699 | 1,699 | 1,638 | 1,678 | 500 |
2020/01/17 | 1,699 | 1,699 | 1,699 | 1,699 | 100 |
2020/01/16 | 1,699 | 1,699 | 1,699 | 1,699 | 200 |
2020/01/15 | 1,700 | 1,701 | 1,699 | 1,699 | 300 |
2020/01/14 | 1,720 | 1,720 | 1,663 | 1,663 | 3,600 |
2020/01/10 | 1,736 | 1,736 | 1,704 | 1,735 | 1,700 |
2020/01/09 | 1,679 | 1,718 | 1,679 | 1,700 | 2,500 |
2020/01/08 | 1,675 | 1,675 | 1,655 | 1,675 | 1,000 |
2020/01/07 | 1,672 | 1,674 | 1,672 | 1,674 | 600 |
2020/01/06 | 1,672 | 1,672 | 1,668 | 1,671 | 500 |