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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,650 | 1,650 | 1,648 | 1,650 | 800 |
| 2023/12/28 | 1,635 | 1,650 | 1,635 | 1,650 | 200 |
| 2023/12/27 | 1,635 | 1,635 | 1,635 | 1,635 | 200 |
| 2023/12/26 | 1,682 | 1,682 | 1,617 | 1,654 | 7,100 |
| 2023/12/25 | 1,635 | 1,681 | 1,623 | 1,651 | 5,700 |
| 2023/12/22 | 1,618 | 1,638 | 1,618 | 1,637 | 1,400 |
| 2023/12/21 | 1,586 | 1,605 | 1,579 | 1,605 | 900 |
| 2023/12/20 | 1,558 | 1,598 | 1,558 | 1,586 | 1,800 |
| 2023/12/19 | 1,537 | 1,624 | 1,535 | 1,595 | 2,800 |
| 2023/12/18 | 1,540 | 1,559 | 1,537 | 1,547 | 1,900 |
| 2023/12/15 | 1,650 | 1,650 | 1,535 | 1,535 | 6,400 |
| 2023/12/14 | 1,645 | 1,650 | 1,627 | 1,636 | 15,800 |
| 2023/12/13 | 1,635 | 1,658 | 1,632 | 1,640 | 8,400 |
| 2023/12/12 | 1,606 | 1,640 | 1,602 | 1,628 | 9,100 |
| 2023/12/11 | 1,600 | 1,615 | 1,592 | 1,615 | 8,000 |
| 2023/12/08 | 1,580 | 1,599 | 1,580 | 1,585 | 9,000 |
| 2023/12/07 | 1,571 | 1,580 | 1,571 | 1,579 | 1,700 |
| 2023/12/06 | 1,573 | 1,580 | 1,563 | 1,565 | 1,500 |
| 2023/12/05 | 1,574 | 1,574 | 1,554 | 1,555 | 500 |
| 2023/12/04 | 1,550 | 1,576 | 1,550 | 1,576 | 1,100 |
| 2023/12/01 | 1,526 | 1,560 | 1,526 | 1,560 | 2,400 |
| 2023/11/30 | 1,537 | 1,537 | 1,500 | 1,510 | 1,300 |
| 2023/11/29 | 1,518 | 1,538 | 1,507 | 1,538 | 1,200 |
| 2023/11/28 | 1,509 | 1,520 | 1,500 | 1,518 | 1,900 |
| 2023/11/27 | 1,496 | 1,509 | 1,491 | 1,509 | 2,600 |
| 2023/11/24 | 1,490 | 1,497 | 1,484 | 1,497 | 1,700 |
| 2023/11/22 | 1,483 | 1,483 | 1,482 | 1,482 | 200 |
| 2023/11/21 | 1,481 | 1,481 | 1,481 | 1,481 | 100 |
| 2023/11/20 | 1,490 | 1,491 | 1,471 | 1,474 | 1,400 |
| 2023/11/17 | 1,498 | 1,498 | 1,485 | 1,485 | 200 |
| 2023/11/16 | 1,497 | 1,497 | 1,467 | 1,491 | 1,000 |
| 2023/11/15 | 1,499 | 1,499 | 1,497 | 1,497 | 200 |
| 2023/11/14 | 1,509 | 1,509 | 1,481 | 1,481 | 3,700 |
| 2023/11/13 | 1,500 | 1,522 | 1,450 | 1,479 | 5,300 |
| 2023/11/10 | 1,530 | 1,534 | 1,501 | 1,533 | 1,400 |
| 2023/11/09 | 1,523 | 1,530 | 1,507 | 1,530 | 700 |
| 2023/11/08 | 1,510 | 1,510 | 1,482 | 1,493 | 1,300 |
| 2023/11/07 | 1,527 | 1,558 | 1,512 | 1,527 | 3,200 |
| 2023/11/06 | 1,520 | 1,562 | 1,520 | 1,559 | 2,400 |
| 2023/11/02 | 1,520 | 1,529 | 1,520 | 1,520 | 1,100 |
| 2023/11/01 | 1,546 | 1,546 | 1,520 | 1,520 | 400 |
| 2023/10/31 | 1,531 | 1,540 | 1,521 | 1,540 | 900 |
| 2023/10/30 | 1,530 | 1,531 | 1,512 | 1,531 | 1,800 |
| 2023/10/27 | 1,520 | 1,538 | 1,511 | 1,511 | 500 |
| 2023/10/26 | 1,537 | 1,537 | 1,530 | 1,530 | 1,800 |
| 2023/10/25 | 1,522 | 1,537 | 1,522 | 1,537 | 1,500 |
| 2023/10/24 | 1,526 | 1,530 | 1,506 | 1,506 | 1,200 |
| 2023/10/23 | 1,550 | 1,550 | 1,525 | 1,525 | 900 |
| 2023/10/20 | 1,515 | 1,555 | 1,515 | 1,550 | 2,600 |
| 2023/10/19 | 1,491 | 1,515 | 1,490 | 1,515 | 1,100 |
| 2023/10/18 | 1,490 | 1,499 | 1,490 | 1,498 | 900 |
| 2023/10/17 | 1,490 | 1,506 | 1,490 | 1,506 | 200 |
| 2023/10/16 | 1,499 | 1,544 | 1,493 | 1,493 | 3,000 |
| 2023/10/13 | 1,541 | 1,549 | 1,525 | 1,525 | 1,300 |
| 2023/10/12 | 1,567 | 1,567 | 1,560 | 1,564 | 700 |
| 2023/10/11 | 1,529 | 1,580 | 1,529 | 1,567 | 6,100 |
| 2023/10/10 | 1,498 | 1,542 | 1,479 | 1,518 | 4,800 |
| 2023/10/06 | 1,468 | 1,480 | 1,468 | 1,474 | 700 |
| 2023/10/05 | 1,423 | 1,468 | 1,423 | 1,468 | 3,600 |
| 2023/10/04 | 1,431 | 1,470 | 1,401 | 1,422 | 7,100 |
| 2023/10/03 | 1,500 | 1,500 | 1,448 | 1,473 | 5,300 |
| 2023/10/02 | 1,521 | 1,521 | 1,502 | 1,505 | 4,500 |
| 2023/09/29 | 1,574 | 1,574 | 1,529 | 1,529 | 3,800 |
| 2023/09/28 | 1,571 | 1,588 | 1,566 | 1,586 | 1,500 |
| 2023/09/27 | 1,600 | 1,611 | 1,580 | 1,600 | 3,900 |
| 2023/09/26 | 1,589 | 1,610 | 1,581 | 1,605 | 6,500 |
| 2023/09/25 | 1,603 | 1,603 | 1,563 | 1,576 | 3,200 |
| 2023/09/22 | 1,536 | 1,603 | 1,536 | 1,600 | 8,900 |
| 2023/09/21 | 1,562 | 1,571 | 1,528 | 1,560 | 9,600 |
| 2023/09/20 | 1,630 | 1,630 | 1,514 | 1,523 | 26,200 |
| 2023/09/19 | 1,705 | 1,705 | 1,561 | 1,630 | 85,300 |
| 2023/09/15 | 1,424 | 1,424 | 1,402 | 1,405 | 800 |
| 2023/09/14 | 1,490 | 1,490 | 1,396 | 1,424 | 5,500 |
| 2023/09/13 | 1,382 | 1,425 | 1,382 | 1,425 | 2,800 |
| 2023/09/12 | 1,371 | 1,399 | 1,362 | 1,399 | 3,900 |
| 2023/09/11 | 1,350 | 1,363 | 1,350 | 1,363 | 1,400 |
| 2023/09/08 | 1,333 | 1,355 | 1,333 | 1,349 | 2,200 |
| 2023/09/07 | 1,332 | 1,351 | 1,332 | 1,349 | 2,900 |
| 2023/09/06 | 1,338 | 1,340 | 1,332 | 1,332 | 1,100 |
| 2023/09/05 | 1,345 | 1,345 | 1,332 | 1,343 | 700 |
| 2023/09/04 | 1,325 | 1,347 | 1,325 | 1,344 | 1,500 |
| 2023/09/01 | 1,303 | 1,325 | 1,300 | 1,325 | 2,700 |
| 2023/08/31 | 1,304 | 1,308 | 1,303 | 1,303 | 700 |
| 2023/08/30 | 1,302 | 1,302 | 1,296 | 1,301 | 400 |
| 2023/08/29 | 1,293 | 1,301 | 1,290 | 1,292 | 2,400 |
| 2023/08/28 | 1,301 | 1,302 | 1,298 | 1,299 | 4,000 |
| 2023/08/25 | 1,293 | 1,300 | 1,292 | 1,300 | 2,200 |
| 2023/08/24 | 1,285 | 1,294 | 1,285 | 1,294 | 1,800 |
| 2023/08/23 | 1,256 | 1,280 | 1,256 | 1,280 | 1,000 |
| 2023/08/22 | 1,252 | 1,263 | 1,238 | 1,263 | 1,700 |
| 2023/08/21 | 1,251 | 1,252 | 1,232 | 1,234 | 2,000 |
| 2023/08/18 | 1,260 | 1,260 | 1,250 | 1,251 | 700 |
| 2023/08/17 | 1,255 | 1,260 | 1,250 | 1,260 | 1,700 |
| 2023/08/16 | 1,262 | 1,262 | 1,250 | 1,255 | 1,100 |
| 2023/08/15 | 1,234 | 1,258 | 1,234 | 1,258 | 2,900 |
| 2023/08/14 | 1,260 | 1,260 | 1,234 | 1,234 | 9,600 |
| 2023/08/10 | 1,245 | 1,275 | 1,245 | 1,271 | 5,600 |
| 2023/08/09 | 1,250 | 1,253 | 1,229 | 1,245 | 6,800 |
| 2023/08/08 | 1,236 | 1,240 | 1,234 | 1,240 | 500 |
| 2023/08/07 | 1,229 | 1,240 | 1,222 | 1,235 | 2,000 |
| 2023/08/03 | 1,230 | 1,230 | 1,213 | 1,213 | 2,900 |
| 2023/08/02 | 1,231 | 1,231 | 1,230 | 1,230 | 300 |
| 2023/08/01 | 1,234 | 1,236 | 1,234 | 1,236 | 600 |
| 2023/07/31 | 1,235 | 1,236 | 1,227 | 1,232 | 900 |
| 2023/07/28 | 1,235 | 1,235 | 1,224 | 1,224 | 800 |
| 2023/07/27 | 1,231 | 1,236 | 1,225 | 1,225 | 1,700 |
| 2023/07/26 | 1,234 | 1,234 | 1,232 | 1,233 | 2,200 |
| 2023/07/25 | 1,238 | 1,240 | 1,236 | 1,240 | 4,000 |
| 2023/07/24 | 1,241 | 1,245 | 1,236 | 1,236 | 800 |
| 2023/07/21 | 1,234 | 1,238 | 1,231 | 1,238 | 600 |
| 2023/07/20 | 1,230 | 1,234 | 1,225 | 1,234 | 700 |
| 2023/07/19 | 1,223 | 1,231 | 1,223 | 1,231 | 500 |
| 2023/07/18 | 1,225 | 1,234 | 1,222 | 1,222 | 1,600 |
| 2023/07/14 | 1,269 | 1,269 | 1,220 | 1,225 | 17,100 |
| 2023/07/13 | 1,256 | 1,259 | 1,246 | 1,253 | 5,100 |
| 2023/07/12 | 1,252 | 1,252 | 1,245 | 1,247 | 4,300 |
| 2023/07/11 | 1,240 | 1,257 | 1,238 | 1,249 | 6,900 |
| 2023/07/10 | 1,237 | 1,237 | 1,218 | 1,234 | 7,000 |
| 2023/07/07 | 1,227 | 1,230 | 1,222 | 1,228 | 2,100 |
| 2023/07/06 | 1,225 | 1,229 | 1,221 | 1,226 | 2,900 |
| 2023/07/05 | 1,218 | 1,226 | 1,215 | 1,226 | 3,200 |
| 2023/07/04 | 1,205 | 1,218 | 1,205 | 1,218 | 2,400 |
| 2023/07/03 | 1,199 | 1,215 | 1,199 | 1,204 | 2,400 |
| 2023/06/30 | 1,206 | 1,221 | 1,196 | 1,196 | 9,300 |
| 2023/06/29 | 1,210 | 1,210 | 1,205 | 1,206 | 1,900 |
| 2023/06/28 | 1,202 | 1,209 | 1,202 | 1,203 | 1,600 |
| 2023/06/27 | 1,205 | 1,206 | 1,202 | 1,203 | 1,000 |
| 2023/06/26 | 1,212 | 1,216 | 1,207 | 1,207 | 2,700 |
| 2023/06/23 | 1,218 | 1,218 | 1,207 | 1,212 | 1,400 |
| 2023/06/22 | 1,210 | 1,218 | 1,205 | 1,215 | 900 |
| 2023/06/21 | 1,205 | 1,210 | 1,204 | 1,206 | 900 |
| 2023/06/20 | 1,209 | 1,209 | 1,204 | 1,204 | 600 |
| 2023/06/19 | 1,202 | 1,209 | 1,202 | 1,208 | 1,200 |
| 2023/06/16 | 1,205 | 1,205 | 1,201 | 1,201 | 500 |
| 2023/06/15 | 1,199 | 1,211 | 1,199 | 1,209 | 1,100 |
| 2023/06/14 | 1,209 | 1,209 | 1,194 | 1,196 | 5,000 |
| 2023/06/13 | 1,202 | 1,207 | 1,202 | 1,204 | 1,100 |
| 2023/06/12 | 1,211 | 1,211 | 1,199 | 1,199 | 2,300 |
| 2023/06/09 | 1,202 | 1,206 | 1,197 | 1,201 | 2,100 |
| 2023/06/08 | 1,200 | 1,200 | 1,195 | 1,196 | 800 |
| 2023/06/07 | 1,193 | 1,200 | 1,193 | 1,196 | 900 |
| 2023/06/06 | 1,201 | 1,201 | 1,193 | 1,193 | 800 |
| 2023/06/05 | 1,191 | 1,210 | 1,191 | 1,200 | 2,200 |
| 2023/06/02 | 1,180 | 1,194 | 1,180 | 1,190 | 2,400 |
| 2023/06/01 | 1,193 | 1,200 | 1,192 | 1,196 | 1,400 |
| 2023/05/31 | 1,190 | 1,195 | 1,187 | 1,187 | 1,100 |
| 2023/05/30 | 1,190 | 1,191 | 1,190 | 1,190 | 500 |
| 2023/05/29 | 1,207 | 1,207 | 1,200 | 1,200 | 1,500 |
| 2023/05/26 | 1,208 | 1,208 | 1,195 | 1,199 | 2,500 |
| 2023/05/25 | 1,194 | 1,205 | 1,188 | 1,205 | 2,100 |
| 2023/05/24 | 1,194 | 1,203 | 1,194 | 1,194 | 900 |
| 2023/05/23 | 1,189 | 1,205 | 1,187 | 1,193 | 5,300 |
| 2023/05/22 | 1,179 | 1,189 | 1,179 | 1,187 | 1,600 |
| 2023/05/19 | 1,188 | 1,188 | 1,179 | 1,179 | 1,100 |
| 2023/05/18 | 1,192 | 1,192 | 1,173 | 1,182 | 1,600 |
| 2023/05/17 | 1,188 | 1,191 | 1,174 | 1,174 | 2,600 |
| 2023/05/16 | 1,200 | 1,200 | 1,175 | 1,188 | 6,300 |
| 2023/05/15 | 1,198 | 1,206 | 1,155 | 1,181 | 36,300 |
| 2023/05/12 | 1,265 | 1,300 | 1,265 | 1,288 | 7,100 |
| 2023/05/11 | 1,260 | 1,300 | 1,260 | 1,280 | 11,900 |
| 2023/05/10 | 1,258 | 1,274 | 1,256 | 1,258 | 7,700 |
| 2023/05/09 | 1,259 | 1,259 | 1,246 | 1,259 | 1,800 |
| 2023/05/08 | 1,241 | 1,250 | 1,241 | 1,250 | 3,800 |
| 2023/05/02 | 1,213 | 1,242 | 1,213 | 1,242 | 3,200 |
| 2023/05/01 | 1,206 | 1,216 | 1,205 | 1,212 | 3,700 |
| 2023/04/28 | 1,226 | 1,235 | 1,211 | 1,216 | 2,000 |
| 2023/04/27 | 1,230 | 1,237 | 1,230 | 1,230 | 600 |
| 2023/04/26 | 1,230 | 1,236 | 1,230 | 1,234 | 3,400 |
| 2023/04/25 | 1,246 | 1,247 | 1,236 | 1,247 | 1,600 |
| 2023/04/24 | 1,245 | 1,250 | 1,202 | 1,245 | 7,500 |
| 2023/04/21 | 1,235 | 1,280 | 1,226 | 1,245 | 6,700 |
| 2023/04/20 | 1,254 | 1,254 | 1,216 | 1,232 | 6,900 |
| 2023/04/19 | 1,238 | 1,253 | 1,214 | 1,228 | 3,900 |
| 2023/04/18 | 1,222 | 1,275 | 1,206 | 1,211 | 12,300 |
| 2023/04/17 | 1,212 | 1,230 | 1,212 | 1,221 | 3,100 |
| 2023/04/14 | 1,216 | 1,219 | 1,210 | 1,210 | 3,400 |
| 2023/04/13 | 1,203 | 1,211 | 1,203 | 1,211 | 800 |
| 2023/04/12 | 1,211 | 1,214 | 1,200 | 1,202 | 2,100 |
| 2023/04/11 | 1,208 | 1,211 | 1,200 | 1,200 | 2,400 |
| 2023/04/10 | 1,201 | 1,205 | 1,201 | 1,203 | 1,200 |
| 2023/04/07 | 1,213 | 1,220 | 1,198 | 1,199 | 7,200 |
| 2023/04/06 | 1,214 | 1,217 | 1,204 | 1,214 | 2,400 |
| 2023/04/05 | 1,207 | 1,217 | 1,201 | 1,210 | 1,600 |
| 2023/04/04 | 1,213 | 1,218 | 1,207 | 1,207 | 1,400 |
| 2023/04/03 | 1,212 | 1,213 | 1,196 | 1,213 | 2,800 |
| 2023/03/31 | 1,205 | 1,205 | 1,197 | 1,201 | 1,200 |
| 2023/03/30 | 1,189 | 1,200 | 1,188 | 1,192 | 3,800 |
| 2023/03/29 | 1,219 | 1,225 | 1,215 | 1,216 | 4,000 |
| 2023/03/28 | 1,215 | 1,221 | 1,215 | 1,215 | 1,600 |
| 2023/03/27 | 1,238 | 1,238 | 1,213 | 1,215 | 4,600 |
| 2023/03/24 | 1,213 | 1,218 | 1,204 | 1,210 | 2,200 |
| 2023/03/23 | 1,203 | 1,203 | 1,200 | 1,200 | 1,200 |
| 2023/03/22 | 1,196 | 1,213 | 1,196 | 1,203 | 1,300 |
| 2023/03/20 | 1,195 | 1,205 | 1,193 | 1,194 | 2,100 |
| 2023/03/17 | 1,210 | 1,210 | 1,195 | 1,195 | 2,000 |
| 2023/03/16 | 1,188 | 1,188 | 1,180 | 1,183 | 1,000 |
| 2023/03/15 | 1,200 | 1,200 | 1,186 | 1,196 | 1,000 |
| 2023/03/14 | 1,208 | 1,208 | 1,183 | 1,183 | 5,200 |
| 2023/03/13 | 1,210 | 1,213 | 1,190 | 1,193 | 5,500 |
| 2023/03/10 | 1,220 | 1,224 | 1,211 | 1,211 | 2,900 |
| 2023/03/09 | 1,226 | 1,226 | 1,215 | 1,216 | 4,200 |
| 2023/03/08 | 1,226 | 1,228 | 1,217 | 1,219 | 2,100 |
| 2023/03/07 | 1,217 | 1,227 | 1,213 | 1,220 | 1,200 |
| 2023/03/06 | 1,206 | 1,228 | 1,206 | 1,218 | 3,600 |
| 2023/03/03 | 1,202 | 1,202 | 1,193 | 1,202 | 800 |
| 2023/03/02 | 1,197 | 1,200 | 1,195 | 1,195 | 700 |
| 2023/03/01 | 1,194 | 1,197 | 1,189 | 1,197 | 1,200 |
| 2023/02/28 | 1,193 | 1,193 | 1,190 | 1,190 | 1,200 |
| 2023/02/27 | 1,192 | 1,192 | 1,187 | 1,192 | 4,200 |
| 2023/02/24 | 1,188 | 1,194 | 1,188 | 1,193 | 3,200 |
| 2023/02/22 | 1,192 | 1,192 | 1,187 | 1,188 | 2,400 |
| 2023/02/21 | 1,195 | 1,195 | 1,188 | 1,189 | 2,300 |
| 2023/02/20 | 1,185 | 1,190 | 1,185 | 1,187 | 1,500 |
| 2023/02/17 | 1,182 | 1,184 | 1,182 | 1,184 | 900 |
| 2023/02/16 | 1,182 | 1,191 | 1,182 | 1,187 | 1,700 |
| 2023/02/15 | 1,186 | 1,194 | 1,180 | 1,182 | 3,800 |
| 2023/02/14 | 1,200 | 1,200 | 1,186 | 1,186 | 5,900 |
| 2023/02/13 | 1,200 | 1,201 | 1,183 | 1,195 | 10,600 |
| 2023/02/10 | 1,205 | 1,210 | 1,200 | 1,202 | 5,900 |
| 2023/02/09 | 1,206 | 1,211 | 1,200 | 1,200 | 2,800 |
| 2023/02/08 | 1,200 | 1,206 | 1,197 | 1,206 | 4,100 |
| 2023/02/07 | 1,192 | 1,193 | 1,190 | 1,192 | 1,600 |
| 2023/02/06 | 1,196 | 1,196 | 1,192 | 1,192 | 800 |
| 2023/02/03 | 1,198 | 1,198 | 1,189 | 1,189 | 1,400 |
| 2023/02/02 | 1,190 | 1,199 | 1,189 | 1,190 | 1,000 |
| 2023/02/01 | 1,183 | 1,188 | 1,183 | 1,188 | 1,200 |
| 2023/01/31 | 1,182 | 1,186 | 1,180 | 1,182 | 1,100 |
| 2023/01/30 | 1,186 | 1,187 | 1,185 | 1,185 | 1,000 |
| 2023/01/27 | 1,180 | 1,185 | 1,180 | 1,185 | 300 |
| 2023/01/26 | 1,177 | 1,184 | 1,177 | 1,182 | 2,500 |
| 2023/01/25 | 1,182 | 1,184 | 1,178 | 1,184 | 2,300 |
| 2023/01/24 | 1,175 | 1,183 | 1,175 | 1,181 | 1,700 |
| 2023/01/23 | 1,179 | 1,180 | 1,175 | 1,179 | 1,100 |
| 2023/01/20 | 1,179 | 1,179 | 1,169 | 1,179 | 1,900 |
| 2023/01/19 | 1,169 | 1,169 | 1,169 | 1,169 | 300 |
| 2023/01/18 | 1,172 | 1,172 | 1,161 | 1,168 | 1,100 |
| 2023/01/17 | 1,167 | 1,173 | 1,166 | 1,172 | 1,000 |
| 2023/01/16 | 1,183 | 1,183 | 1,162 | 1,174 | 5,100 |
| 2023/01/13 | 1,152 | 1,162 | 1,152 | 1,162 | 1,000 |
| 2023/01/12 | 1,148 | 1,155 | 1,148 | 1,155 | 1,400 |
| 2023/01/11 | 1,147 | 1,152 | 1,147 | 1,148 | 1,500 |
| 2023/01/10 | 1,147 | 1,152 | 1,142 | 1,152 | 2,000 |
| 2023/01/06 | 1,142 | 1,145 | 1,132 | 1,142 | 1,500 |
| 2023/01/05 | 1,147 | 1,156 | 1,143 | 1,147 | 3,300 |
| 2023/01/04 | 1,132 | 1,142 | 1,132 | 1,142 | 1,200 |