6287 サトーホールディングス(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,393	1,395	1,376	1,390	31,200	1,390
2012-12-27	1,389	1,398	1,371	1,390	48,100	1,390
2012-12-26	1,363	1,380	1,360	1,378	25,000	1,378
2012-12-25	1,382	1,390	1,361	1,363	66,800	1,363
2012-12-21	1,375	1,380	1,357	1,380	68,800	1,380
2012-12-20	1,342	1,376	1,342	1,364	65,900	1,364
2012-12-19	1,357	1,366	1,337	1,340	118,700	1,340
2012-12-18	1,358	1,363	1,350	1,357	51,300	1,357
2012-12-17	1,375	1,383	1,357	1,362	36,000	1,362
2012-12-14	1,365	1,378	1,363	1,369	64,600	1,369
2012-12-13	1,390	1,391	1,349	1,351	63,000	1,351
2012-12-12	1,360	1,393	1,360	1,387	60,300	1,387
2012-12-11	1,361	1,364	1,347	1,354	64,200	1,354
2012-12-10	1,357	1,364	1,353	1,360	42,700	1,360
2012-12-07	1,358	1,359	1,348	1,356	34,200	1,356
2012-12-06	1,332	1,360	1,332	1,359	86,800	1,359
2012-12-05	1,313	1,335	1,313	1,330	39,000	1,330
2012-12-04	1,276	1,321	1,276	1,318	36,000	1,318
2012-12-03	1,325	1,335	1,277	1,278	97,200	1,278
2012-11-30	1,288	1,331	1,279	1,328	133,900	1,328
2012-11-29	1,237	1,274	1,230	1,248	81,200	1,248
2012-11-28	1,281	1,288	1,253	1,257	27,000	1,257
2012-11-27	1,259	1,294	1,258	1,291	59,900	1,291
2012-11-26	1,255	1,260	1,246	1,256	32,900	1,256
2012-11-22	1,250	1,264	1,230	1,252	84,200	1,252
2012-11-21	1,242	1,242	1,209	1,222	60,300	1,222
2012-11-20	1,245	1,250	1,233	1,237	34,800	1,237
2012-11-19	1,248	1,249	1,222	1,243	26,600	1,243
2012-11-16	1,226	1,248	1,213	1,246	50,800	1,246
2012-11-15	1,199	1,228	1,190	1,215	56,900	1,215
2012-11-14	1,219	1,226	1,192	1,198	35,900	1,198
2012-11-13	1,201	1,227	1,201	1,222	53,400	1,222
2012-11-12	1,223	1,227	1,191	1,191	23,600	1,191
2012-11-09	1,234	1,246	1,230	1,242	26,100	1,242
2012-11-08	1,230	1,254	1,229	1,248	52,300	1,248
2012-11-07	1,220	1,243	1,198	1,239	75,700	1,239
2012-11-06	1,215	1,225	1,198	1,221	55,800	1,221
2012-11-05	1,194	1,210	1,187	1,191	37,100	1,191
2012-11-02	1,180	1,199	1,172	1,196	53,200	1,196
2012-11-01	1,116	1,190	1,116	1,180	101,500	1,180
2012-10-31	1,091	1,120	1,086	1,110	71,900	1,110
2012-10-30	1,092	1,095	1,090	1,091	59,300	1,091
2012-10-29	1,075	1,096	1,073	1,091	176,700	1,091
2012-10-26	1,132	1,151	1,132	1,142	18,300	1,142
2012-10-25	1,120	1,148	1,112	1,146	56,500	1,146
2012-10-24	1,104	1,121	1,104	1,118	36,300	1,118
2012-10-23	1,128	1,129	1,104	1,104	39,000	1,104
2012-10-22	1,116	1,133	1,112	1,124	25,800	1,124
2012-10-19	1,128	1,132	1,117	1,127	29,900	1,127
2012-10-18	1,137	1,144	1,128	1,132	35,700	1,132
2012-10-17	1,137	1,150	1,133	1,137	23,700	1,137
2012-10-16	1,143	1,152	1,126	1,133	41,100	1,133
2012-10-15	1,165	1,165	1,133	1,138	31,800	1,138
2012-10-12	1,174	1,179	1,163	1,165	26,500	1,165
2012-10-11	1,158	1,181	1,142	1,168	45,600	1,168
2012-10-10	1,147	1,157	1,140	1,150	14,300	1,150
2012-10-09	1,152	1,164	1,152	1,158	35,300	1,158
2012-10-05	1,177	1,177	1,152	1,159	11,400	1,159
2012-10-04	1,150	1,183	1,149	1,178	29,500	1,178
2012-10-03	1,140	1,158	1,139	1,150	31,900	1,150
2012-10-02	1,186	1,187	1,140	1,143	36,400	1,143
2012-10-01	1,179	1,187	1,152	1,187	39,300	1,187
2012-09-28	1,180	1,181	1,160	1,175	22,700	1,175
2012-09-27	1,164	1,177	1,160	1,174	33,500	1,174
2012-09-26	1,165	1,169	1,150	1,166	57,600	1,166
2012-09-25	1,185	1,190	1,172	1,188	170,500	1,188
2012-09-24	1,154	1,171	1,150	1,168	44,900	1,168
2012-09-21	1,158	1,159	1,143	1,144	35,700	1,144
2012-09-20	1,174	1,174	1,157	1,162	19,800	1,162
2012-09-19	1,178	1,184	1,163	1,173	23,200	1,173
2012-09-18	1,175	1,190	1,170	1,178	28,900	1,178
2012-09-14	1,180	1,181	1,157	1,175	55,100	1,175
2012-09-13	1,155	1,167	1,149	1,157	25,700	1,157
2012-09-12	1,134	1,156	1,134	1,155	15,300	1,155
2012-09-11	1,122	1,134	1,120	1,134	10,800	1,134
2012-09-10	1,123	1,124	1,115	1,124	9,300	1,124
2012-09-07	1,126	1,126	1,107	1,122	28,600	1,122
2012-09-06	1,136	1,138	1,082	1,098	32,300	1,098
2012-09-05	1,147	1,157	1,134	1,137	9,500	1,137
2012-09-04	1,164	1,166	1,140	1,144	30,500	1,144
2012-09-03	1,184	1,184	1,161	1,165	35,400	1,165
2012-08-31	1,184	1,192	1,183	1,184	23,200	1,184
2012-08-30	1,201	1,205	1,189	1,192	21,500	1,192
2012-08-29	1,195	1,204	1,191	1,200	28,200	1,200
2012-08-28	1,205	1,207	1,188	1,190	45,800	1,190
2012-08-27	1,221	1,223	1,199	1,199	21,500	1,199
2012-08-24	1,207	1,215	1,198	1,212	48,400	1,212
2012-08-23	1,226	1,234	1,212	1,233	36,400	1,233
2012-08-22	1,223	1,230	1,214	1,229	43,500	1,229
2012-08-21	1,205	1,220	1,200	1,218	32,600	1,218
2012-08-20	1,200	1,214	1,197	1,197	61,000	1,197
2012-08-17	1,214	1,215	1,196	1,197	34,000	1,197
2012-08-16	1,209	1,217	1,200	1,214	19,900	1,214
2012-08-15	1,229	1,229	1,205	1,208	18,500	1,208
2012-08-14	1,198	1,228	1,198	1,224	27,400	1,224
2012-08-13	1,201	1,201	1,192	1,197	6,600	1,197
2012-08-10	1,191	1,200	1,190	1,200	42,900	1,200
2012-08-09	1,199	1,199	1,184	1,192	18,200	1,192
2012-08-08	1,199	1,210	1,187	1,196	25,800	1,196
2012-08-07	1,201	1,202	1,166	1,190	32,800	1,190
2012-08-06	1,184	1,205	1,179	1,205	30,300	1,205
2012-08-03	1,184	1,186	1,151	1,160	53,500	1,160
2012-08-02	1,231	1,231	1,209	1,214	23,800	1,214
2012-08-01	1,223	1,229	1,211	1,213	21,500	1,213
2012-07-31	1,200	1,227	1,200	1,224	54,200	1,224
2012-07-30	1,240	1,246	1,196	1,204	64,600	1,204
2012-07-27	1,251	1,258	1,242	1,249	85,400	1,249
2012-07-26	1,226	1,248	1,211	1,239	22,000	1,239
2012-07-25	1,257	1,257	1,212	1,226	84,900	1,226
2012-07-24	1,234	1,255	1,229	1,254	61,100	1,254
2012-07-23	1,197	1,235	1,197	1,228	44,900	1,228
2012-07-20	1,246	1,246	1,198	1,208	74,000	1,208
2012-07-19	1,272	1,282	1,244	1,246	46,900	1,246
2012-07-18	1,285	1,286	1,251	1,258	43,800	1,258
2012-07-17	1,247	1,295	1,222	1,288	127,600	1,288
2012-07-13	1,200	1,250	1,200	1,217	88,700	1,217
2012-07-12	1,219	1,231	1,206	1,208	54,000	1,208
2012-07-11	1,185	1,234	1,178	1,230	74,600	1,230
2012-07-10	1,169	1,189	1,166	1,184	28,400	1,184
2012-07-09	1,169	1,170	1,166	1,166	15,400	1,166
2012-07-06	1,182	1,188	1,176	1,176	19,000	1,176
2012-07-05	1,180	1,196	1,177	1,182	25,000	1,182
2012-07-04	1,180	1,198	1,180	1,189	43,600	1,189
2012-07-03	1,179	1,186	1,171	1,173	28,600	1,173
2012-07-02	1,185	1,188	1,175	1,175	28,300	1,175
2012-06-29	1,166	1,188	1,166	1,178	86,900	1,178
2012-06-28	1,169	1,180	1,162	1,176	47,300	1,176
2012-06-27	1,170	1,183	1,154	1,172	48,900	1,172
2012-06-26	1,149	1,171	1,149	1,160	78,000	1,160
2012-06-25	1,170	1,183	1,149	1,149	84,100	1,149
2012-06-22	1,160	1,168	1,155	1,160	79,500	1,160
2012-06-21	1,175	1,184	1,162	1,168	44,700	1,168
2012-06-20	1,167	1,179	1,152	1,154	27,700	1,154
2012-06-19	1,151	1,164	1,147	1,149	35,900	1,149
2012-06-18	1,150	1,181	1,142	1,178	54,200	1,178
2012-06-15	1,118	1,158	1,105	1,154	79,300	1,154
2012-06-14	1,076	1,105	1,075	1,103	29,500	1,103
2012-06-13	1,084	1,097	1,072	1,077	19,100	1,077
2012-06-12	1,066	1,092	1,056	1,088	45,100	1,088
2012-06-11	1,063	1,092	1,060	1,085	42,100	1,085
2012-06-08	1,047	1,050	1,034	1,041	43,200	1,041
2012-06-07	1,041	1,046	1,024	1,046	52,000	1,046
2012-06-06	1,020	1,030	1,010	1,026	37,400	1,026
2012-06-05	1,005	1,012	1,000	1,012	30,400	1,012
2012-06-04	1,020	1,027	1,000	1,005	38,500	1,005
2012-06-01	1,045	1,064	1,043	1,050	34,400	1,050
2012-05-31	1,040	1,049	1,033	1,045	47,300	1,045
2012-05-30	1,071	1,079	1,050	1,060	48,500	1,060
2012-05-29	1,053	1,088	1,041	1,076	59,100	1,076
2012-05-28	1,096	1,099	1,052	1,053	50,800	1,053
2012-05-25	1,125	1,125	1,092	1,094	66,300	1,094
2012-05-24	1,106	1,122	1,105	1,119	71,600	1,119
2012-05-23	1,132	1,140	1,092	1,104	72,900	1,104
2012-05-22	1,111	1,185	1,111	1,132	101,900	1,132
2012-05-21	1,076	1,111	1,076	1,099	42,600	1,099
2012-05-18	1,072	1,111	1,065	1,090	70,600	1,090
2012-05-17	1,080	1,103	1,080	1,092	51,300	1,092
2012-05-16	1,115	1,119	1,095	1,102	59,600	1,102
2012-05-15	1,150	1,150	1,112	1,124	52,000	1,124
2012-05-14	1,173	1,175	1,156	1,159	33,600	1,159
2012-05-11	1,194	1,203	1,151	1,173	67,700	1,173
2012-05-10	1,186	1,204	1,186	1,192	75,300	1,192
2012-05-09	1,189	1,208	1,176	1,200	96,400	1,200
2012-05-08	1,198	1,198	1,171	1,188	59,700	1,188
2012-05-07	1,167	1,189	1,162	1,187	57,800	1,187
2012-05-02	1,180	1,197	1,179	1,197	68,000	1,197
2012-05-01	1,169	1,190	1,156	1,180	73,800	1,180
2012-04-27	1,159	1,171	1,138	1,139	58,300	1,139
2012-04-26	1,179	1,187	1,158	1,159	54,500	1,159
2012-04-25	1,193	1,193	1,158	1,186	74,900	1,186
2012-04-24	1,175	1,190	1,174	1,190	45,900	1,190
2012-04-23	1,175	1,190	1,167	1,182	74,700	1,182
2012-04-20	1,134	1,184	1,133	1,182	60,500	1,182
2012-04-19	1,143	1,162	1,131	1,132	63,000	1,132
2012-04-18	1,163	1,174	1,147	1,170	51,300	1,170
2012-04-17	1,140	1,170	1,128	1,163	42,800	1,163
2012-04-16	1,150	1,156	1,145	1,148	50,400	1,148
2012-04-13	1,135	1,164	1,128	1,158	52,300	1,158
2012-04-12	1,135	1,140	1,123	1,135	45,700	1,135
2012-04-11	1,145	1,153	1,128	1,135	50,700	1,135
2012-04-10	1,146	1,169	1,146	1,159	38,200	1,159
2012-04-09	1,150	1,157	1,145	1,149	34,000	1,149
2012-04-06	1,165	1,170	1,152	1,170	38,900	1,170
2012-04-05	1,160	1,170	1,150	1,168	39,000	1,168
2012-04-04	1,165	1,170	1,147	1,164	74,900	1,164
2012-04-03	1,170	1,185	1,169	1,177	49,000	1,177
2012-04-02	1,191	1,191	1,180	1,187	49,100	1,187
2012-03-30	1,151	1,179	1,151	1,165	99,600	1,165
2012-03-29	1,204	1,204	1,150	1,156	165,400	1,156
2012-03-28	1,200	1,235	1,200	1,220	79,400	1,220
2012-03-27	1,244	1,249	1,233	1,241	107,900	1,241
2012-03-26	1,222	1,240	1,222	1,235	73,400	1,235
2012-03-23	1,218	1,225	1,212	1,218	87,000	1,218
2012-03-22	1,200	1,220	1,200	1,218	49,500	1,218
2012-03-21	1,218	1,223	1,196	1,200	62,300	1,200
2012-03-19	1,226	1,226	1,215	1,219	42,900	1,219
2012-03-16	1,212	1,224	1,210	1,218	59,700	1,218
2012-03-15	1,197	1,213	1,190	1,212	50,200	1,212
2012-03-14	1,193	1,208	1,185	1,185	53,200	1,185
2012-03-13	1,185	1,195	1,172	1,182	51,100	1,182
2012-03-12	1,193	1,194	1,170	1,172	28,600	1,172
2012-03-09	1,182	1,190	1,161	1,170	63,900	1,170
2012-03-08	1,153	1,180	1,153	1,178	49,500	1,178
2012-03-07	1,117	1,149	1,116	1,148	39,700	1,148
2012-03-06	1,142	1,152	1,142	1,147	25,400	1,147
2012-03-05	1,150	1,160	1,138	1,147	28,100	1,147
2012-03-02	1,140	1,150	1,135	1,145	40,300	1,145
2012-03-01	1,137	1,157	1,131	1,136	39,900	1,136
2012-02-29	1,138	1,151	1,132	1,138	62,000	1,138
2012-02-28	1,115	1,132	1,107	1,128	39,400	1,128
2012-02-27	1,121	1,123	1,112	1,116	34,600	1,116
2012-02-24	1,098	1,123	1,095	1,111	70,700	1,111
2012-02-23	1,081	1,092	1,073	1,089	51,400	1,089
2012-02-22	1,080	1,087	1,075	1,077	72,900	1,077
2012-02-21	1,070	1,079	1,064	1,077	31,600	1,077
2012-02-20	1,090	1,092	1,071	1,073	39,000	1,073
2012-02-17	1,069	1,087	1,066	1,085	43,500	1,085
2012-02-16	1,056	1,069	1,051	1,057	18,900	1,057
2012-02-15	1,058	1,073	1,051	1,070	53,000	1,070
2012-02-14	1,038	1,052	1,031	1,052	43,800	1,052
2012-02-13	1,026	1,039	999	1,031	40,900	1,031
2012-02-10	1,019	1,029	1,019	1,025	44,100	1,025
2012-02-09	1,017	1,019	1,012	1,017	21,300	1,017
2012-02-08	998	1,016	997	1,015	67,400	1,015
2012-02-07	992	995	988	992	22,800	992
2012-02-06	989	990	986	988	23,900	988
2012-02-03	988	991	980	980	26,000	980
2012-02-02	984	988	981	982	21,200	982
2012-02-01	980	985	979	984	30,900	984
2012-01-31	975	979	970	977	16,800	977
2012-01-30	970	979	970	975	17,100	975
2012-01-27	968	969	961	967	15,000	967
2012-01-26	977	977	965	965	19,700	965
2012-01-25	979	979	973	974	53,100	974
2012-01-24	976	979	974	978	31,500	978
2012-01-23	970	978	970	975	16,400	975
2012-01-20	956	970	955	970	29,200	970
2012-01-19	936	958	936	956	30,800	956
2012-01-18	940	941	932	932	35,700	932
2012-01-17	938	944	934	941	17,600	941
2012-01-16	936	942	931	942	19,400	942
2012-01-13	933	947	933	940	26,800	940
2012-01-12	951	952	935	935	26,200	935
2012-01-11	950	962	950	956	11,400	956
2012-01-10	958	963	950	950	11,200	950
2012-01-06	960	960	945	949	14,500	949
2012-01-05	966	972	960	960	7,900	960
2012-01-04	968	976	964	968	24,100	968

分割・併合履歴： [2003-03-26]1株→1.1株 [2000-03-28]1株→1.1株 [1997-03-26]1株→1.11株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.11株 [1994-03-28]1株→1.1株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31