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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,844 | 1,870 | 1,840 | 1,870 | 2,100 |
| 2024/12/27 | 1,840 | 1,845 | 1,840 | 1,843 | 1,100 |
| 2024/12/26 | 1,845 | 1,845 | 1,841 | 1,843 | 2,900 |
| 2024/12/25 | 1,842 | 1,845 | 1,840 | 1,845 | 1,000 |
| 2024/12/24 | 1,828 | 1,828 | 1,828 | 1,828 | 100 |
| 2024/12/23 | 1,844 | 1,844 | 1,780 | 1,788 | 3,500 |
| 2024/12/20 | 1,830 | 1,830 | 1,830 | 1,830 | 800 |
| 2024/12/19 | 1,846 | 1,846 | 1,822 | 1,840 | 1,400 |
| 2024/12/18 | 1,876 | 1,876 | 1,860 | 1,860 | 400 |
| 2024/12/17 | 1,878 | 1,878 | 1,865 | 1,877 | 2,300 |
| 2024/12/16 | 1,878 | 1,878 | 1,870 | 1,876 | 13,100 |
| 2024/12/13 | 1,865 | 1,865 | 1,848 | 1,853 | 1,300 |
| 2024/12/12 | 1,870 | 1,877 | 1,860 | 1,865 | 3,100 |
| 2024/12/11 | 1,813 | 1,878 | 1,795 | 1,878 | 4,300 |
| 2024/12/10 | 1,796 | 1,806 | 1,779 | 1,806 | 3,600 |
| 2024/12/09 | 1,790 | 1,805 | 1,771 | 1,778 | 3,000 |
| 2024/12/06 | 1,783 | 1,783 | 1,761 | 1,771 | 700 |
| 2024/12/05 | 1,753 | 1,795 | 1,751 | 1,792 | 1,800 |
| 2024/12/04 | 1,734 | 1,751 | 1,717 | 1,751 | 700 |
| 2024/12/03 | 1,727 | 1,734 | 1,696 | 1,734 | 700 |
| 2024/12/02 | 1,667 | 1,710 | 1,667 | 1,710 | 2,000 |
| 2024/11/29 | 1,661 | 1,690 | 1,661 | 1,690 | 400 |
| 2024/11/28 | 1,662 | 1,664 | 1,662 | 1,663 | 400 |
| 2024/11/27 | 1,696 | 1,696 | 1,662 | 1,662 | 900 |
| 2024/11/26 | 1,696 | 1,696 | 1,670 | 1,691 | 2,600 |
| 2024/11/25 | 1,685 | 1,692 | 1,680 | 1,680 | 1,000 |
| 2024/11/22 | 1,670 | 1,680 | 1,670 | 1,680 | 200 |
| 2024/11/21 | 1,679 | 1,679 | 1,665 | 1,665 | 700 |
| 2024/11/20 | 1,678 | 1,697 | 1,677 | 1,677 | 800 |
| 2024/11/19 | 1,700 | 1,700 | 1,700 | 1,700 | 100 |
| 2024/11/18 | 1,677 | 1,700 | 1,666 | 1,700 | 300 |
| 2024/11/15 | 1,701 | 1,701 | 1,645 | 1,663 | 1,800 |
| 2024/11/14 | 1,712 | 1,712 | 1,670 | 1,695 | 2,400 |
| 2024/11/13 | 1,682 | 1,682 | 1,672 | 1,672 | 700 |
| 2024/11/12 | 1,686 | 1,693 | 1,682 | 1,682 | 800 |
| 2024/11/11 | 1,699 | 1,700 | 1,669 | 1,700 | 1,200 |
| 2024/11/08 | 1,676 | 1,685 | 1,676 | 1,685 | 300 |
| 2024/11/07 | 1,700 | 1,700 | 1,668 | 1,668 | 1,200 |
| 2024/11/06 | 1,665 | 1,676 | 1,664 | 1,676 | 500 |
| 2024/11/05 | 1,714 | 1,714 | 1,649 | 1,671 | 1,300 |
| 2024/11/01 | 1,676 | 1,676 | 1,670 | 1,676 | 400 |
| 2024/10/31 | 1,684 | 1,686 | 1,676 | 1,676 | 800 |
| 2024/10/30 | 1,664 | 1,724 | 1,649 | 1,724 | 3,600 |
| 2024/10/29 | 1,755 | 1,755 | 1,657 | 1,664 | 2,200 |
| 2024/10/28 | 1,728 | 1,730 | 1,655 | 1,655 | 2,500 |
| 2024/10/25 | 1,684 | 1,688 | 1,655 | 1,688 | 900 |
| 2024/10/24 | 1,692 | 1,699 | 1,684 | 1,684 | 600 |
| 2024/10/23 | 1,684 | 1,700 | 1,684 | 1,700 | 200 |
| 2024/10/22 | 1,694 | 1,694 | 1,688 | 1,689 | 600 |
| 2024/10/21 | 1,695 | 1,700 | 1,693 | 1,693 | 1,400 |
| 2024/10/18 | 1,699 | 1,719 | 1,697 | 1,719 | 1,800 |
| 2024/10/17 | 1,699 | 1,699 | 1,699 | 1,699 | 100 |
| 2024/10/16 | 1,697 | 1,737 | 1,697 | 1,700 | 800 |
| 2024/10/15 | 1,710 | 1,712 | 1,705 | 1,706 | 2,500 |
| 2024/10/11 | 1,730 | 1,730 | 1,722 | 1,722 | 700 |
| 2024/10/10 | 1,746 | 1,746 | 1,731 | 1,731 | 500 |
| 2024/10/09 | 1,723 | 1,739 | 1,723 | 1,739 | 600 |
| 2024/10/08 | 1,698 | 1,710 | 1,698 | 1,701 | 600 |
| 2024/10/07 | 1,696 | 1,698 | 1,696 | 1,698 | 200 |
| 2024/10/04 | 1,711 | 1,715 | 1,689 | 1,692 | 600 |
| 2024/10/03 | 1,723 | 1,723 | 1,687 | 1,687 | 200 |
| 2024/10/02 | 1,706 | 1,710 | 1,690 | 1,690 | 800 |
| 2024/10/01 | 1,712 | 1,712 | 1,703 | 1,703 | 200 |
| 2024/09/30 | 1,707 | 1,713 | 1,707 | 1,711 | 900 |
| 2024/09/27 | 1,721 | 1,721 | 1,721 | 1,721 | 100 |
| 2024/09/26 | 1,769 | 1,770 | 1,743 | 1,743 | 2,300 |
| 2024/09/25 | 1,725 | 1,769 | 1,725 | 1,769 | 800 |
| 2024/09/24 | 1,730 | 1,738 | 1,725 | 1,725 | 900 |
| 2024/09/20 | 1,740 | 1,747 | 1,706 | 1,706 | 1,100 |
| 2024/09/19 | 1,745 | 1,745 | 1,715 | 1,727 | 1,300 |
| 2024/09/18 | 1,720 | 1,730 | 1,705 | 1,705 | 1,500 |
| 2024/09/17 | 1,740 | 1,740 | 1,725 | 1,725 | 2,800 |
| 2024/09/13 | 1,734 | 1,757 | 1,734 | 1,745 | 900 |
| 2024/09/12 | 1,792 | 1,792 | 1,730 | 1,730 | 1,000 |
| 2024/09/11 | 1,699 | 1,724 | 1,699 | 1,718 | 800 |
| 2024/09/10 | 1,679 | 1,698 | 1,679 | 1,698 | 300 |
| 2024/09/09 | 1,691 | 1,691 | 1,651 | 1,672 | 600 |
| 2024/09/06 | 1,653 | 1,699 | 1,653 | 1,698 | 1,300 |
| 2024/09/05 | 1,693 | 1,707 | 1,625 | 1,665 | 1,700 |
| 2024/09/04 | 1,711 | 1,733 | 1,696 | 1,696 | 1,800 |
| 2024/09/03 | 1,736 | 1,736 | 1,721 | 1,721 | 400 |
| 2024/09/02 | 1,720 | 1,740 | 1,720 | 1,737 | 600 |
| 2024/08/30 | 1,735 | 1,739 | 1,710 | 1,710 | 600 |
| 2024/08/29 | 1,733 | 1,735 | 1,706 | 1,706 | 400 |
| 2024/08/28 | 1,703 | 1,703 | 1,703 | 1,703 | 100 |
| 2024/08/27 | 1,717 | 1,717 | 1,700 | 1,700 | 1,800 |
| 2024/08/26 | 1,762 | 1,762 | 1,730 | 1,731 | 3,300 |
| 2024/08/23 | 1,729 | 1,745 | 1,721 | 1,740 | 1,400 |
| 2024/08/22 | 1,716 | 1,716 | 1,716 | 1,716 | 200 |
| 2024/08/21 | 1,715 | 1,746 | 1,706 | 1,714 | 1,600 |
| 2024/08/20 | 1,699 | 1,699 | 1,680 | 1,680 | 200 |
| 2024/08/19 | 1,700 | 1,700 | 1,695 | 1,700 | 400 |
| 2024/08/16 | 1,690 | 1,690 | 1,680 | 1,690 | 300 |
| 2024/08/15 | 1,730 | 1,730 | 1,690 | 1,690 | 300 |
| 2024/08/14 | 1,729 | 1,729 | 1,663 | 1,728 | 4,100 |
| 2024/08/13 | 1,726 | 1,726 | 1,665 | 1,695 | 2,900 |
| 2024/08/09 | 1,701 | 1,750 | 1,701 | 1,750 | 1,000 |
| 2024/08/08 | 1,652 | 1,692 | 1,652 | 1,692 | 200 |
| 2024/08/07 | 1,610 | 1,772 | 1,610 | 1,652 | 800 |
| 2024/08/06 | 1,630 | 1,658 | 1,610 | 1,610 | 2,300 |
| 2024/08/05 | 1,537 | 1,660 | 1,463 | 1,660 | 4,000 |
| 2024/08/02 | 1,851 | 1,851 | 1,641 | 1,657 | 2,600 |
| 2024/08/01 | 1,852 | 1,862 | 1,851 | 1,851 | 400 |
| 2024/07/31 | 1,889 | 1,914 | 1,889 | 1,894 | 300 |
| 2024/07/30 | 1,881 | 1,890 | 1,852 | 1,890 | 800 |
| 2024/07/29 | 1,861 | 1,920 | 1,861 | 1,920 | 600 |
| 2024/07/26 | 1,909 | 1,909 | 1,866 | 1,890 | 2,300 |
| 2024/07/25 | 1,944 | 1,949 | 1,871 | 1,949 | 1,100 |
| 2024/07/24 | 1,914 | 1,950 | 1,914 | 1,950 | 1,200 |
| 2024/07/23 | 1,909 | 1,935 | 1,909 | 1,920 | 700 |
| 2024/07/22 | 1,918 | 1,920 | 1,836 | 1,920 | 4,400 |
| 2024/07/19 | 1,943 | 1,943 | 1,936 | 1,936 | 600 |
| 2024/07/18 | 1,963 | 1,963 | 1,943 | 1,943 | 700 |
| 2024/07/17 | 1,940 | 1,964 | 1,937 | 1,963 | 1,200 |
| 2024/07/16 | 1,985 | 1,995 | 1,931 | 1,944 | 11,900 |
| 2024/07/12 | 2,011 | 2,011 | 1,915 | 2,000 | 7,200 |
| 2024/07/11 | 1,915 | 2,013 | 1,915 | 2,013 | 7,900 |
| 2024/07/10 | 1,895 | 1,913 | 1,887 | 1,906 | 6,500 |
| 2024/07/09 | 1,875 | 1,889 | 1,872 | 1,889 | 2,100 |
| 2024/07/08 | 1,868 | 1,877 | 1,868 | 1,871 | 1,400 |
| 2024/07/05 | 1,868 | 1,874 | 1,868 | 1,868 | 400 |
| 2024/07/04 | 1,886 | 1,886 | 1,865 | 1,865 | 2,800 |
| 2024/07/03 | 1,857 | 1,884 | 1,857 | 1,884 | 2,200 |
| 2024/07/02 | 1,874 | 1,874 | 1,860 | 1,860 | 200 |
| 2024/07/01 | 1,885 | 1,885 | 1,851 | 1,854 | 1,700 |
| 2024/06/28 | 1,880 | 1,880 | 1,880 | 1,880 | 100 |
| 2024/06/27 | 1,878 | 1,878 | 1,860 | 1,876 | 700 |
| 2024/06/26 | 1,897 | 1,897 | 1,861 | 1,868 | 2,400 |
| 2024/06/25 | 1,856 | 1,885 | 1,853 | 1,876 | 1,600 |
| 2024/06/24 | 1,855 | 1,855 | 1,855 | 1,855 | 100 |
| 2024/06/21 | 1,863 | 1,869 | 1,852 | 1,869 | 600 |
| 2024/06/20 | 1,876 | 1,880 | 1,868 | 1,872 | 1,000 |
| 2024/06/19 | 1,873 | 1,892 | 1,864 | 1,892 | 600 |
| 2024/06/18 | 1,874 | 1,875 | 1,874 | 1,875 | 200 |
| 2024/06/17 | 1,874 | 1,874 | 1,874 | 1,874 | 600 |
| 2024/06/14 | 1,899 | 1,899 | 1,881 | 1,881 | 2,200 |
| 2024/06/13 | 1,900 | 1,904 | 1,881 | 1,904 | 1,500 |
| 2024/06/12 | 1,905 | 1,905 | 1,900 | 1,900 | 700 |
| 2024/06/11 | 1,860 | 1,900 | 1,860 | 1,900 | 300 |
| 2024/06/10 | 1,830 | 1,840 | 1,830 | 1,840 | 200 |
| 2024/06/07 | 1,833 | 1,833 | 1,830 | 1,830 | 200 |
| 2024/06/06 | 1,822 | 1,822 | 1,822 | 1,822 | 100 |
| 2024/06/05 | 1,822 | 1,822 | 1,822 | 1,822 | 100 |
| 2024/06/04 | 1,825 | 1,825 | 1,825 | 1,825 | 100 |
| 2024/06/03 | 1,823 | 1,823 | 1,819 | 1,823 | 600 |
| 2024/05/31 | 1,820 | 1,821 | 1,820 | 1,821 | 200 |
| 2024/05/30 | 1,832 | 1,870 | 1,830 | 1,838 | 400 |
| 2024/05/29 | 1,831 | 1,831 | 1,831 | 1,831 | 100 |
| 2024/05/28 | 1,831 | 1,840 | 1,831 | 1,840 | 200 |
| 2024/05/27 | 1,906 | 1,906 | 1,866 | 1,866 | 2,100 |
| 2024/05/24 | 1,837 | 1,871 | 1,837 | 1,871 | 700 |
| 2024/05/23 | 1,824 | 1,850 | 1,824 | 1,837 | 400 |
| 2024/05/22 | 1,850 | 1,850 | 1,822 | 1,822 | 700 |
| 2024/05/21 | 1,854 | 1,854 | 1,854 | 1,854 | 100 |
| 2024/05/17 | 1,859 | 1,859 | 1,859 | 1,859 | 200 |
| 2024/05/16 | 1,860 | 1,860 | 1,850 | 1,850 | 200 |
| 2024/05/14 | 1,923 | 1,923 | 1,882 | 1,882 | 2,600 |
| 2024/05/13 | 1,899 | 1,930 | 1,880 | 1,901 | 2,500 |
| 2024/05/10 | 1,873 | 1,875 | 1,873 | 1,875 | 300 |
| 2024/05/09 | 1,879 | 1,879 | 1,871 | 1,873 | 900 |
| 2024/05/08 | 1,871 | 1,871 | 1,871 | 1,871 | 700 |
| 2024/05/07 | 1,871 | 1,871 | 1,861 | 1,871 | 800 |
| 2024/05/01 | 1,852 | 1,852 | 1,852 | 1,852 | 100 |
| 2024/04/26 | 1,877 | 1,877 | 1,869 | 1,869 | 2,000 |
| 2024/04/25 | 1,880 | 1,880 | 1,860 | 1,861 | 1,800 |
| 2024/04/24 | 1,880 | 1,880 | 1,880 | 1,880 | 200 |
| 2024/04/23 | 1,820 | 1,860 | 1,820 | 1,860 | 200 |
| 2024/04/22 | 1,820 | 1,830 | 1,820 | 1,830 | 200 |
| 2024/04/19 | 1,839 | 1,846 | 1,801 | 1,816 | 600 |
| 2024/04/18 | 1,847 | 1,847 | 1,847 | 1,847 | 100 |
| 2024/04/17 | 1,820 | 1,870 | 1,820 | 1,841 | 700 |
| 2024/04/16 | 1,894 | 1,894 | 1,811 | 1,811 | 1,700 |
| 2024/04/15 | 1,911 | 1,911 | 1,895 | 1,895 | 1,700 |
| 2024/04/12 | 1,899 | 1,912 | 1,891 | 1,912 | 1,700 |
| 2024/04/11 | 1,862 | 1,896 | 1,862 | 1,896 | 800 |
| 2024/04/10 | 1,880 | 1,880 | 1,875 | 1,875 | 200 |
| 2024/04/09 | 1,871 | 1,871 | 1,869 | 1,869 | 400 |
| 2024/04/08 | 1,862 | 1,862 | 1,862 | 1,862 | 300 |
| 2024/04/05 | 1,842 | 1,853 | 1,823 | 1,853 | 1,000 |
| 2024/04/04 | 1,835 | 1,882 | 1,835 | 1,882 | 200 |
| 2024/04/03 | 1,820 | 1,879 | 1,820 | 1,830 | 600 |
| 2024/04/02 | 1,895 | 1,895 | 1,857 | 1,860 | 900 |
| 2024/04/01 | 1,895 | 1,902 | 1,895 | 1,895 | 400 |
| 2024/03/29 | 1,930 | 1,930 | 1,885 | 1,901 | 900 |
| 2024/03/28 | 1,917 | 1,933 | 1,901 | 1,933 | 2,000 |
| 2024/03/27 | 1,982 | 1,982 | 1,953 | 1,956 | 6,100 |
| 2024/03/26 | 1,975 | 1,982 | 1,960 | 1,982 | 3,900 |
| 2024/03/25 | 1,942 | 1,980 | 1,940 | 1,960 | 2,500 |
| 2024/03/22 | 1,950 | 1,950 | 1,926 | 1,926 | 2,600 |
| 2024/03/21 | 1,955 | 1,972 | 1,944 | 1,960 | 1,400 |
| 2024/03/19 | 1,890 | 1,963 | 1,821 | 1,941 | 2,100 |
| 2024/03/18 | 1,904 | 1,905 | 1,900 | 1,900 | 900 |
| 2024/03/15 | 1,918 | 1,932 | 1,900 | 1,900 | 1,600 |
| 2024/03/14 | 1,903 | 1,920 | 1,903 | 1,910 | 1,900 |
| 2024/03/13 | 1,902 | 1,905 | 1,900 | 1,900 | 1,500 |
| 2024/03/12 | 1,920 | 1,920 | 1,904 | 1,905 | 1,300 |
| 2024/03/11 | 1,964 | 1,967 | 1,912 | 1,912 | 1,700 |
| 2024/03/08 | 1,963 | 1,994 | 1,963 | 1,974 | 3,000 |
| 2024/03/07 | 1,973 | 1,974 | 1,970 | 1,970 | 400 |
| 2024/03/06 | 1,940 | 1,973 | 1,930 | 1,973 | 1,300 |
| 2024/03/05 | 1,991 | 1,991 | 1,940 | 1,945 | 2,300 |
| 2024/03/04 | 2,005 | 2,006 | 1,980 | 1,991 | 2,900 |
| 2024/03/01 | 2,027 | 2,027 | 2,004 | 2,009 | 400 |
| 2024/02/29 | 2,076 | 2,080 | 2,036 | 2,036 | 1,000 |
| 2024/02/28 | 2,073 | 2,089 | 2,061 | 2,089 | 600 |
| 2024/02/27 | 2,098 | 2,098 | 2,053 | 2,057 | 300 |
| 2024/02/26 | 2,130 | 2,130 | 2,063 | 2,076 | 2,100 |
| 2024/02/22 | 2,135 | 2,147 | 2,046 | 2,140 | 7,300 |
| 2024/02/21 | 2,000 | 2,200 | 2,000 | 2,184 | 7,300 |
| 2024/02/20 | 1,980 | 2,000 | 1,980 | 2,000 | 1,300 |
| 2024/02/19 | 1,955 | 1,999 | 1,951 | 1,980 | 2,800 |
| 2024/02/16 | 1,965 | 1,995 | 1,936 | 1,995 | 1,700 |
| 2024/02/15 | 1,980 | 1,980 | 1,940 | 1,957 | 1,600 |
| 2024/02/14 | 1,952 | 1,970 | 1,927 | 1,970 | 4,200 |
| 2024/02/13 | 1,943 | 1,973 | 1,912 | 1,955 | 8,000 |
| 2024/02/09 | 2,048 | 2,073 | 2,006 | 2,033 | 2,900 |
| 2024/02/08 | 2,077 | 2,077 | 2,048 | 2,075 | 1,700 |
| 2024/02/07 | 2,057 | 2,100 | 2,054 | 2,081 | 3,300 |
| 2024/02/06 | 2,000 | 2,100 | 2,000 | 2,057 | 14,400 |
| 2024/02/05 | 2,050 | 2,050 | 2,012 | 2,012 | 3,300 |
| 2024/02/02 | 2,029 | 2,047 | 1,992 | 2,044 | 5,100 |
| 2024/02/01 | 1,950 | 2,053 | 1,950 | 2,029 | 12,700 |
| 2024/01/31 | 1,920 | 1,950 | 1,901 | 1,950 | 6,700 |
| 2024/01/30 | 1,850 | 1,971 | 1,850 | 1,938 | 11,300 |
| 2024/01/29 | 1,801 | 1,859 | 1,801 | 1,854 | 4,000 |
| 2024/01/26 | 1,795 | 1,880 | 1,786 | 1,814 | 12,800 |
| 2024/01/25 | 1,750 | 1,780 | 1,750 | 1,758 | 3,400 |
| 2024/01/24 | 1,731 | 1,770 | 1,731 | 1,769 | 3,000 |
| 2024/01/23 | 1,709 | 1,741 | 1,699 | 1,731 | 5,600 |
| 2024/01/22 | 1,730 | 1,730 | 1,667 | 1,693 | 6,300 |
| 2024/01/19 | 1,743 | 1,743 | 1,692 | 1,730 | 4,400 |
| 2024/01/18 | 1,732 | 1,749 | 1,732 | 1,732 | 1,100 |
| 2024/01/17 | 1,759 | 1,769 | 1,718 | 1,756 | 2,700 |
| 2024/01/16 | 1,789 | 1,789 | 1,706 | 1,759 | 7,300 |
| 2024/01/15 | 1,770 | 1,795 | 1,751 | 1,795 | 9,700 |
| 2024/01/12 | 1,768 | 1,774 | 1,688 | 1,753 | 2,900 |
| 2024/01/11 | 1,748 | 1,782 | 1,747 | 1,769 | 3,900 |
| 2024/01/10 | 1,700 | 1,749 | 1,689 | 1,747 | 7,700 |
| 2024/01/09 | 1,679 | 1,700 | 1,629 | 1,700 | 7,100 |
| 2024/01/05 | 1,673 | 1,679 | 1,649 | 1,653 | 1,200 |
| 2024/01/04 | 1,637 | 1,673 | 1,630 | 1,673 | 1,500 |