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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,903 | 1,903 | 1,880 | 1,903 | 1,300 |
| 2025/06/12 | 1,903 | 1,903 | 1,893 | 1,903 | 800 |
| 2025/06/11 | 1,883 | 1,905 | 1,883 | 1,903 | 1,300 |
| 2025/06/10 | 1,905 | 1,905 | 1,896 | 1,896 | 1,400 |
| 2025/06/09 | 1,900 | 1,900 | 1,900 | 1,900 | 100 |
| 2025/06/06 | 1,867 | 1,874 | 1,867 | 1,872 | 500 |
| 2025/06/05 | 1,890 | 1,890 | 1,870 | 1,889 | 1,000 |
| 2025/06/04 | 1,915 | 1,915 | 1,890 | 1,890 | 200 |
| 2025/06/03 | 1,908 | 1,910 | 1,880 | 1,910 | 1,500 |
| 2025/06/02 | 1,905 | 1,909 | 1,905 | 1,909 | 600 |
| 2025/05/30 | 1,909 | 1,910 | 1,909 | 1,910 | 200 |
| 2025/05/28 | 1,923 | 1,949 | 1,886 | 1,949 | 400 |
| 2025/05/27 | 1,921 | 1,921 | 1,891 | 1,891 | 300 |
| 2025/05/26 | 1,929 | 1,929 | 1,900 | 1,900 | 1,700 |
| 2025/05/23 | 1,909 | 1,929 | 1,895 | 1,929 | 1,400 |
| 2025/05/22 | 1,889 | 1,900 | 1,887 | 1,887 | 600 |
| 2025/05/21 | 1,889 | 1,889 | 1,889 | 1,889 | 200 |
| 2025/05/20 | 1,884 | 1,919 | 1,879 | 1,915 | 900 |
| 2025/05/19 | 1,871 | 1,911 | 1,871 | 1,900 | 800 |
| 2025/05/16 | 1,863 | 1,903 | 1,858 | 1,858 | 1,000 |
| 2025/05/15 | 1,913 | 1,913 | 1,869 | 1,895 | 2,700 |
| 2025/05/14 | 2,079 | 2,079 | 1,900 | 1,930 | 5,100 |
| 2025/05/13 | 2,004 | 2,040 | 2,004 | 2,029 | 700 |
| 2025/05/12 | 1,981 | 2,035 | 1,981 | 2,004 | 800 |
| 2025/05/09 | 1,968 | 1,980 | 1,965 | 1,980 | 800 |
| 2025/05/08 | 1,976 | 1,976 | 1,968 | 1,968 | 300 |
| 2025/05/07 | 1,970 | 1,976 | 1,970 | 1,976 | 200 |
| 2025/05/02 | 1,961 | 1,981 | 1,946 | 1,979 | 500 |
| 2025/05/01 | 2,001 | 2,005 | 2,001 | 2,001 | 500 |
| 2025/04/30 | 2,038 | 2,038 | 2,038 | 2,038 | 200 |
| 2025/04/28 | 2,085 | 2,085 | 2,038 | 2,038 | 2,000 |
| 2025/04/25 | 1,970 | 2,040 | 1,960 | 2,040 | 1,200 |
| 2025/04/24 | 1,975 | 2,080 | 1,958 | 1,959 | 4,200 |
| 2025/04/23 | 1,930 | 1,975 | 1,930 | 1,975 | 500 |
| 2025/04/22 | 1,915 | 1,915 | 1,900 | 1,901 | 300 |
| 2025/04/21 | 1,852 | 1,914 | 1,852 | 1,914 | 800 |
| 2025/04/18 | 1,850 | 1,887 | 1,850 | 1,851 | 2,700 |
| 2025/04/17 | 1,896 | 1,896 | 1,861 | 1,861 | 1,100 |
| 2025/04/16 | 1,915 | 1,915 | 1,905 | 1,905 | 400 |
| 2025/04/15 | 1,919 | 1,925 | 1,919 | 1,925 | 400 |
| 2025/04/14 | 1,950 | 1,950 | 1,880 | 1,919 | 3,100 |
| 2025/04/11 | 1,791 | 1,956 | 1,791 | 1,956 | 3,200 |
| 2025/04/10 | 1,861 | 1,861 | 1,795 | 1,825 | 3,500 |
| 2025/04/09 | 1,859 | 1,859 | 1,795 | 1,849 | 3,200 |
| 2025/04/08 | 1,894 | 1,934 | 1,850 | 1,859 | 1,200 |
| 2025/04/07 | 1,975 | 1,975 | 1,870 | 1,870 | 1,300 |
| 2025/04/04 | 1,949 | 2,036 | 1,820 | 2,036 | 2,700 |
| 2025/04/03 | 1,980 | 1,999 | 1,979 | 1,979 | 2,200 |
| 2025/04/02 | 2,000 | 2,003 | 1,986 | 2,003 | 600 |
| 2025/04/01 | 2,052 | 2,055 | 2,000 | 2,000 | 1,800 |
| 2025/03/31 | 2,106 | 2,106 | 2,050 | 2,052 | 1,400 |
| 2025/03/28 | 2,176 | 2,176 | 2,126 | 2,130 | 6,000 |
| 2025/03/27 | 2,232 | 2,257 | 2,225 | 2,249 | 20,200 |
| 2025/03/26 | 2,205 | 2,269 | 2,205 | 2,232 | 4,900 |
| 2025/03/25 | 2,159 | 2,266 | 2,159 | 2,211 | 5,600 |
| 2025/03/24 | 2,124 | 2,200 | 2,121 | 2,159 | 7,700 |
| 2025/03/21 | 2,170 | 2,171 | 2,117 | 2,124 | 4,200 |
| 2025/03/19 | 2,250 | 2,250 | 2,101 | 2,199 | 8,500 |
| 2025/03/18 | 2,206 | 2,360 | 2,206 | 2,275 | 8,700 |
| 2025/03/17 | 2,140 | 2,250 | 2,130 | 2,212 | 8,700 |
| 2025/03/14 | 2,125 | 2,140 | 2,115 | 2,121 | 3,800 |
| 2025/03/13 | 2,102 | 2,122 | 2,092 | 2,120 | 2,800 |
| 2025/03/12 | 2,078 | 2,102 | 2,078 | 2,102 | 1,800 |
| 2025/03/11 | 2,070 | 2,080 | 2,057 | 2,079 | 1,300 |
| 2025/03/10 | 2,050 | 2,060 | 2,045 | 2,060 | 800 |
| 2025/03/07 | 2,042 | 2,050 | 2,020 | 2,040 | 8,300 |
| 2025/03/06 | 2,021 | 2,049 | 2,021 | 2,042 | 1,600 |
| 2025/03/05 | 2,019 | 2,048 | 2,019 | 2,040 | 2,800 |
| 2025/03/04 | 2,010 | 2,037 | 2,010 | 2,037 | 2,400 |
| 2025/03/03 | 2,015 | 2,038 | 2,015 | 2,037 | 1,100 |
| 2025/02/28 | 1,980 | 2,040 | 1,980 | 1,986 | 3,400 |
| 2025/02/27 | 1,960 | 1,995 | 1,952 | 1,980 | 12,100 |
| 2025/02/26 | 1,924 | 1,979 | 1,920 | 1,965 | 5,700 |
| 2025/02/25 | 1,900 | 1,969 | 1,870 | 1,925 | 8,200 |
| 2025/02/21 | 1,893 | 1,920 | 1,892 | 1,900 | 2,000 |
| 2025/02/20 | 1,876 | 1,898 | 1,863 | 1,893 | 1,000 |
| 2025/02/19 | 1,850 | 1,852 | 1,850 | 1,852 | 200 |
| 2025/02/18 | 1,874 | 1,874 | 1,845 | 1,850 | 2,800 |
| 2025/02/17 | 1,830 | 1,850 | 1,830 | 1,850 | 1,000 |
| 2025/02/14 | 1,840 | 1,840 | 1,830 | 1,830 | 2,400 |
| 2025/02/13 | 1,859 | 1,866 | 1,850 | 1,850 | 2,900 |
| 2025/02/12 | 1,868 | 1,868 | 1,852 | 1,860 | 1,700 |
| 2025/02/10 | 1,824 | 1,868 | 1,824 | 1,868 | 800 |
| 2025/02/07 | 1,829 | 1,829 | 1,825 | 1,825 | 900 |
| 2025/02/06 | 1,819 | 1,829 | 1,819 | 1,829 | 300 |
| 2025/02/05 | 1,840 | 1,840 | 1,805 | 1,819 | 900 |
| 2025/02/04 | 1,830 | 1,830 | 1,820 | 1,820 | 300 |
| 2025/02/03 | 1,830 | 1,835 | 1,830 | 1,830 | 600 |
| 2025/01/31 | 1,836 | 1,840 | 1,836 | 1,840 | 500 |
| 2025/01/30 | 1,835 | 1,850 | 1,802 | 1,850 | 1,900 |
| 2025/01/28 | 1,843 | 1,843 | 1,820 | 1,835 | 800 |
| 2025/01/27 | 1,835 | 1,835 | 1,835 | 1,835 | 1,700 |
| 2025/01/24 | 1,827 | 1,841 | 1,827 | 1,835 | 1,300 |
| 2025/01/23 | 1,833 | 1,834 | 1,821 | 1,834 | 900 |
| 2025/01/22 | 1,826 | 1,834 | 1,826 | 1,834 | 500 |
| 2025/01/21 | 1,839 | 1,839 | 1,821 | 1,821 | 200 |
| 2025/01/20 | 1,815 | 1,839 | 1,812 | 1,839 | 300 |
| 2025/01/17 | 1,821 | 1,821 | 1,821 | 1,821 | 100 |
| 2025/01/16 | 1,837 | 1,837 | 1,837 | 1,837 | 100 |
| 2025/01/15 | 1,825 | 1,825 | 1,820 | 1,820 | 1,100 |
| 2025/01/14 | 1,830 | 1,838 | 1,819 | 1,830 | 2,800 |
| 2025/01/10 | 1,845 | 1,850 | 1,820 | 1,850 | 1,300 |
| 2025/01/09 | 1,855 | 1,855 | 1,845 | 1,845 | 1,000 |
| 2025/01/08 | 1,855 | 1,860 | 1,850 | 1,860 | 800 |
| 2025/01/07 | 1,854 | 1,858 | 1,850 | 1,850 | 900 |
| 2025/01/06 | 1,854 | 1,869 | 1,853 | 1,853 | 1,200 |