6287 サトーホールディングス(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,348	2,362	2,292	2,341	179,600	2,341
2016-12-29	2,399	2,399	2,352	2,374	126,800	2,374
2016-12-28	2,424	2,440	2,413	2,430	47,400	2,430
2016-12-27	2,430	2,449	2,416	2,424	72,300	2,424
2016-12-26	2,490	2,494	2,431	2,440	82,600	2,440
2016-12-22	2,447	2,462	2,432	2,457	92,300	2,457
2016-12-21	2,471	2,487	2,446	2,458	101,500	2,458
2016-12-20	2,476	2,495	2,430	2,463	178,400	2,463
2016-12-19	2,544	2,550	2,460	2,475	296,700	2,475
2016-12-16	2,643	2,654	2,603	2,614	88,200	2,614
2016-12-15	2,649	2,659	2,618	2,625	134,400	2,625
2016-12-14	2,635	2,676	2,615	2,649	126,100	2,649
2016-12-13	2,601	2,613	2,575	2,613	134,100	2,613
2016-12-12	2,616	2,634	2,581	2,610	87,700	2,610
2016-12-09	2,505	2,629	2,505	2,604	138,500	2,604
2016-12-08	2,569	2,605	2,563	2,605	143,000	2,605
2016-12-07	2,439	2,568	2,439	2,559	224,600	2,559
2016-12-06	2,400	2,427	2,374	2,402	111,800	2,402
2016-12-05	2,346	2,367	2,322	2,367	117,500	2,367
2016-12-02	2,347	2,376	2,323	2,360	83,900	2,360
2016-12-01	2,300	2,384	2,300	2,359	147,600	2,359
2016-11-30	2,252	2,264	2,244	2,258	46,300	2,258
2016-11-29	2,216	2,262	2,216	2,251	45,300	2,251
2016-11-28	2,201	2,244	2,201	2,239	52,300	2,239
2016-11-25	2,280	2,314	2,212	2,239	180,100	2,239
2016-11-24	2,263	2,266	2,246	2,258	47,200	2,258
2016-11-22	2,233	2,246	2,222	2,236	44,300	2,236
2016-11-21	2,272	2,296	2,219	2,233	95,300	2,233
2016-11-18	2,210	2,237	2,195	2,233	67,100	2,233
2016-11-17	2,190	2,200	2,170	2,199	46,500	2,199
2016-11-16	2,174	2,201	2,165	2,201	73,400	2,201
2016-11-15	2,198	2,198	2,131	2,149	77,700	2,149
2016-11-14	2,168	2,202	2,151	2,197	91,500	2,197
2016-11-11	2,136	2,175	2,105	2,115	95,500	2,115
2016-11-10	2,100	2,140	2,084	2,129	117,100	2,129
2016-11-09	2,127	2,137	1,989	2,010	114,900	2,010
2016-11-08	2,078	2,116	2,078	2,107	110,500	2,107
2016-11-07	2,070	2,190	2,051	2,077	298,900	2,077
2016-11-04	2,247	2,275	2,224	2,270	76,300	2,270
2016-11-02	2,290	2,296	2,248	2,271	72,400	2,271
2016-11-01	2,294	2,317	2,283	2,316	45,800	2,316
2016-10-31	2,283	2,325	2,283	2,316	66,000	2,316
2016-10-28	2,266	2,294	2,258	2,291	168,900	2,291
2016-10-27	2,270	2,270	2,250	2,264	43,400	2,264
2016-10-26	2,290	2,298	2,260	2,279	70,000	2,279
2016-10-25	2,198	2,317	2,198	2,313	154,900	2,313
2016-10-24	2,217	2,231	2,197	2,230	52,200	2,230
2016-10-21	2,220	2,237	2,204	2,212	84,000	2,212
2016-10-20	2,246	2,246	2,211	2,224	63,700	2,224
2016-10-19	2,219	2,256	2,219	2,247	72,200	2,247
2016-10-17	2,210	2,221	2,189	2,194	82,700	2,194
2016-10-13	2,202	2,218	2,169	2,195	62,100	2,195
2016-10-12	2,190	2,208	2,190	2,199	94,500	2,199
2016-10-11	2,180	2,224	2,180	2,194	95,200	2,194
2016-10-07	2,222	2,228	2,168	2,193	144,500	2,193
2016-10-06	2,250	2,271	2,242	2,251	95,900	2,251
2016-10-05	2,207	2,259	2,207	2,249	80,600	2,249
2016-10-04	2,165	2,198	2,157	2,192	95,500	2,192
2016-10-03	2,184	2,196	2,154	2,186	67,500	2,186
2016-09-30	2,195	2,210	2,180	2,198	85,200	2,198
2016-09-29	2,217	2,252	2,205	2,240	59,400	2,240
2016-09-28	2,205	2,229	2,175	2,227	92,300	2,227
2016-09-27	2,191	2,264	2,191	2,264	97,500	2,264
2016-09-26	2,210	2,214	2,192	2,203	59,400	2,203
2016-09-23	2,237	2,245	2,193	2,223	101,900	2,223
2016-09-21	2,137	2,217	2,137	2,216	75,400	2,216
2016-09-20	2,113	2,146	2,092	2,143	78,500	2,143
2016-09-16	2,126	2,138	2,120	2,132	35,900	2,132
2016-09-15	2,100	2,129	2,100	2,118	86,900	2,118
2016-09-14	2,115	2,128	2,105	2,111	41,800	2,111
2016-09-13	2,116	2,137	2,115	2,131	35,300	2,131
2016-09-12	2,149	2,149	2,110	2,125	69,500	2,125
2016-09-09	2,154	2,184	2,148	2,172	142,800	2,172
2016-09-08	2,179	2,183	2,146	2,176	115,800	2,176
2016-09-07	2,188	2,188	2,146	2,185	114,200	2,185
2016-09-06	2,192	2,239	2,188	2,233	53,100	2,233
2016-09-05	2,200	2,236	2,185	2,225	58,200	2,225
2016-09-02	2,170	2,180	2,155	2,175	47,700	2,175
2016-09-01	2,168	2,179	2,153	2,171	43,800	2,171
2016-08-31	2,105	2,179	2,100	2,178	90,000	2,178
2016-08-30	2,068	2,095	2,068	2,091	47,300	2,091
2016-08-29	2,058	2,089	2,058	2,089	57,800	2,089
2016-08-26	2,034	2,035	2,004	2,020	80,700	2,020
2016-08-25	2,085	2,095	2,039	2,059	106,800	2,059
2016-08-24	2,055	2,084	2,048	2,084	65,600	2,084
2016-08-23	2,000	2,057	2,000	2,050	119,100	2,050
2016-08-22	1,997	2,016	1,995	2,014	73,300	2,014
2016-08-19	1,950	1,986	1,926	1,986	168,300	1,986
2016-08-18	2,009	2,009	1,975	1,980	262,700	1,980
2016-08-17	2,041	2,055	2,018	2,036	157,900	2,036
2016-08-16	2,065	2,076	2,044	2,047	114,800	2,047
2016-08-15	2,069	2,078	2,034	2,056	156,400	2,056
2016-08-12	2,098	2,098	2,064	2,081	123,300	2,081
2016-08-10	2,087	2,096	2,056	2,080	193,900	2,080
2016-08-09	2,093	2,094	2,031	2,086	317,200	2,086
2016-08-08	2,205	2,242	2,076	2,092	418,400	2,092
2016-08-05	2,300	2,344	2,285	2,326	128,500	2,326
2016-08-04	2,300	2,344	2,268	2,328	183,900	2,328
2016-08-03	2,246	2,335	2,242	2,310	150,500	2,310
2016-08-02	2,299	2,315	2,278	2,279	68,900	2,279
2016-08-01	2,350	2,362	2,308	2,349	85,300	2,349
2016-07-29	2,303	2,386	2,290	2,379	72,800	2,379
2016-07-28	2,300	2,336	2,292	2,326	73,000	2,326
2016-07-27	2,304	2,347	2,295	2,314	71,200	2,314
2016-07-26	2,318	2,320	2,248	2,274	96,400	2,274
2016-07-25	2,305	2,347	2,303	2,326	103,000	2,326
2016-07-22	2,275	2,303	2,270	2,294	127,900	2,294
2016-07-21	2,310	2,330	2,283	2,296	93,800	2,296
2016-07-20	2,282	2,303	2,256	2,287	146,400	2,287
2016-07-19	2,322	2,335	2,276	2,285	136,700	2,285
2016-07-15	2,279	2,315	2,268	2,299	210,700	2,299
2016-07-14	2,170	2,248	2,170	2,243	140,200	2,243
2016-07-13	2,150	2,180	2,130	2,169	145,100	2,169
2016-07-12	2,073	2,143	2,073	2,118	122,100	2,118
2016-07-11	1,953	2,032	1,932	2,023	80,900	2,023
2016-07-08	1,960	1,986	1,913	1,918	79,700	1,918
2016-07-07	1,938	1,971	1,920	1,950	170,900	1,950
2016-07-06	1,958	2,004	1,951	1,978	184,200	1,978
2016-07-05	2,001	2,032	1,984	2,014	121,900	2,014
2016-07-04	1,955	2,043	1,941	2,019	199,100	2,019
2016-07-01	1,941	1,975	1,927	1,956	88,300	1,956
2016-06-30	1,928	1,940	1,900	1,903	94,700	1,903
2016-06-29	1,859	1,899	1,846	1,888	138,100	1,888
2016-06-28	1,781	1,841	1,761	1,832	77,400	1,832
2016-06-27	1,829	1,850	1,790	1,801	194,600	1,801
2016-06-24	2,033	2,076	1,787	1,815	302,000	1,815
2016-06-23	1,914	1,956	1,905	1,953	74,700	1,953
2016-06-22	1,907	1,937	1,897	1,921	89,100	1,921
2016-06-21	1,898	1,922	1,865	1,910	148,400	1,910
2016-06-20	1,970	1,973	1,885	1,898	344,700	1,898
2016-06-17	2,024	2,041	1,974	1,974	200,400	1,974
2016-06-16	2,061	2,061	2,004	2,007	109,800	2,007
2016-06-15	2,062	2,121	2,060	2,073	105,800	2,073
2016-06-14	2,100	2,100	2,024	2,046	103,000	2,046
2016-06-13	2,166	2,166	2,101	2,101	134,900	2,101
2016-06-10	2,260	2,267	2,199	2,213	91,900	2,213
2016-06-09	2,266	2,283	2,243	2,266	47,000	2,266
2016-06-08	2,265	2,275	2,242	2,273	43,400	2,273
2016-06-07	2,214	2,250	2,214	2,244	66,800	2,244
2016-06-06	2,235	2,243	2,191	2,205	122,100	2,205
2016-06-03	2,265	2,293	2,245	2,258	78,500	2,258
2016-06-02	2,328	2,328	2,263	2,273	97,800	2,273
2016-06-01	2,368	2,400	2,335	2,350	61,600	2,350
2016-05-31	2,343	2,390	2,330	2,390	53,100	2,390
2016-05-30	2,328	2,345	2,315	2,343	26,600	2,343
2016-05-27	2,347	2,347	2,304	2,309	48,000	2,309
2016-05-26	2,395	2,415	2,331	2,339	52,600	2,339
2016-05-25	2,411	2,428	2,383	2,389	112,700	2,389
2016-05-24	2,358	2,372	2,307	2,361	137,600	2,361
2016-05-23	2,280	2,385	2,262	2,383	135,500	2,383
2016-05-20	2,293	2,303	2,280	2,286	26,000	2,286
2016-05-19	2,310	2,320	2,280	2,295	54,400	2,295
2016-05-18	2,242	2,315	2,237	2,298	135,500	2,298
2016-05-17	2,248	2,288	2,217	2,239	122,400	2,239
2016-05-16	2,292	2,305	2,209	2,221	159,800	2,221
2016-05-13	2,320	2,323	2,282	2,291	79,600	2,291
2016-05-12	2,376	2,376	2,306	2,316	95,400	2,316
2016-05-11	2,415	2,465	2,367	2,376	357,600	2,376
2016-05-10	2,285	2,313	2,255	2,267	137,100	2,267
2016-05-09	2,203	2,259	2,203	2,243	145,500	2,243
2016-05-06	2,193	2,220	2,176	2,189	83,300	2,189
2016-05-02	2,175	2,233	2,174	2,188	92,700	2,188
2016-04-28	2,377	2,410	2,207	2,293	125,500	2,293
2016-04-27	2,354	2,379	2,315	2,343	78,100	2,343
2016-04-26	2,371	2,379	2,321	2,353	81,800	2,353
2016-04-25	2,400	2,410	2,364	2,394	59,600	2,394
2016-04-22	2,343	2,393	2,334	2,389	74,500	2,389
2016-04-21	2,328	2,348	2,321	2,343	71,200	2,343
2016-04-20	2,322	2,327	2,284	2,293	90,800	2,293
2016-04-19	2,239	2,280	2,239	2,274	87,500	2,274
2016-04-18	2,180	2,222	2,159	2,187	127,500	2,187
2016-04-15	2,317	2,317	2,255	2,270	87,800	2,270
2016-04-14	2,269	2,327	2,251	2,320	188,300	2,320
2016-04-13	2,232	2,246	2,195	2,232	132,200	2,232
2016-04-12	2,180	2,221	2,177	2,190	103,800	2,190
2016-04-11	2,181	2,184	2,125	2,173	121,000	2,173
2016-04-08	2,165	2,240	2,160	2,210	132,300	2,210
2016-04-07	2,221	2,254	2,188	2,209	143,300	2,209
2016-04-06	2,195	2,240	2,182	2,221	141,900	2,221
2016-04-05	2,266	2,284	2,187	2,188	68,200	2,188
2016-04-04	2,312	2,343	2,260	2,274	82,600	2,274
2016-04-01	2,432	2,432	2,305	2,311	135,100	2,311
2016-03-31	2,383	2,430	2,381	2,396	209,200	2,396
2016-03-30	2,375	2,396	2,350	2,355	114,300	2,355
2016-03-29	2,320	2,382	2,310	2,362	113,400	2,362
2016-03-28	2,355	2,373	2,304	2,341	224,400	2,341
2016-03-25	2,353	2,374	2,319	2,339	158,800	2,339
2016-03-24	2,375	2,375	2,282	2,325	240,100	2,325
2016-03-23	2,432	2,440	2,367	2,375	159,600	2,375
2016-03-22	2,480	2,489	2,397	2,420	161,000	2,420
2016-03-18	2,442	2,470	2,427	2,450	93,600	2,450
2016-03-17	2,477	2,509	2,427	2,442	115,100	2,442
2016-03-16	2,550	2,550	2,453	2,453	180,400	2,453
2016-03-15	2,595	2,649	2,560	2,598	118,900	2,598
2016-03-14	2,630	2,649	2,614	2,625	49,600	2,625
2016-03-11	2,546	2,619	2,539	2,600	75,800	2,600
2016-03-10	2,501	2,580	2,500	2,569	97,700	2,569
2016-03-09	2,499	2,516	2,459	2,490	40,500	2,490
2016-03-08	2,554	2,585	2,495	2,521	50,500	2,521
2016-03-07	2,642	2,645	2,547	2,555	53,600	2,555
2016-03-04	2,567	2,628	2,554	2,627	100,400	2,627
2016-03-03	2,501	2,549	2,474	2,548	78,200	2,548
2016-03-02	2,520	2,560	2,496	2,540	59,000	2,540
2016-03-01	2,470	2,481	2,388	2,460	99,000	2,460
2016-02-29	2,506	2,556	2,468	2,468	70,600	2,468
2016-02-26	2,479	2,525	2,463	2,479	77,100	2,479
2016-02-25	2,474	2,519	2,453	2,479	66,900	2,479
2016-02-24	2,458	2,508	2,440	2,460	105,300	2,460
2016-02-23	2,508	2,508	2,426	2,458	70,500	2,458
2016-02-22	2,479	2,533	2,460	2,492	58,500	2,492
2016-02-19	2,515	2,518	2,468	2,501	99,200	2,501
2016-02-18	2,472	2,588	2,437	2,546	160,300	2,546
2016-02-17	2,400	2,485	2,394	2,435	131,400	2,435
2016-02-16	2,413	2,495	2,383	2,411	162,700	2,411
2016-02-15	2,295	2,450	2,238	2,424	173,500	2,424
2016-02-12	2,271	2,295	2,180	2,181	322,700	2,181
2016-02-10	2,332	2,375	2,290	2,357	307,700	2,357
2016-02-09	2,342	2,344	2,281	2,317	220,300	2,317
2016-02-08	2,120	2,465	2,119	2,429	340,700	2,429
2016-02-05	2,335	2,370	2,315	2,339	87,400	2,339
2016-02-04	2,414	2,426	2,370	2,391	77,900	2,391
2016-02-03	2,436	2,456	2,394	2,414	112,300	2,414
2016-02-02	2,520	2,525	2,477	2,497	118,300	2,497
2016-02-01	2,496	2,551	2,493	2,527	227,700	2,527
2016-01-29	2,397	2,466	2,364	2,464	158,700	2,464
2016-01-28	2,363	2,430	2,333	2,397	163,700	2,397
2016-01-27	2,362	2,398	2,324	2,363	90,700	2,363
2016-01-26	2,328	2,354	2,299	2,313	123,000	2,313
2016-01-25	2,399	2,410	2,346	2,369	194,000	2,369
2016-01-22	2,352	2,400	2,318	2,398	203,900	2,398
2016-01-21	2,330	2,410	2,314	2,314	345,700	2,314
2016-01-20	2,330	2,356	2,246	2,341	344,100	2,341
2016-01-19	2,471	2,489	2,299	2,346	382,600	2,346
2016-01-18	2,177	2,235	2,155	2,221	131,100	2,221
2016-01-15	2,229	2,258	2,215	2,227	149,900	2,227
2016-01-14	2,229	2,240	2,147	2,187	125,500	2,187
2016-01-13	2,224	2,296	2,224	2,262	112,100	2,262
2016-01-12	2,244	2,281	2,171	2,192	174,500	2,192
2016-01-08	2,257	2,302	2,229	2,281	153,500	2,281
2016-01-07	2,350	2,352	2,268	2,269	116,100	2,269
2016-01-06	2,450	2,458	2,336	2,345	130,500	2,345
2016-01-05	2,443	2,459	2,412	2,435	227,600	2,435
2016-01-04	2,401	2,464	2,400	2,426	164,600	2,426

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