9996 (株)サトー商会の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,035	1,038	1,035	1,038	400	1,038
2014-12-29	1,042	1,042	1,012	1,039	1,900	1,039
2014-12-26	1,043	1,043	1,043	1,043	2,000	1,043
2014-12-25	1,048	1,048	1,041	1,043	1,000	1,043
2014-12-24	1,038	1,047	1,035	1,047	1,400	1,047
2014-12-22	1,049	1,049	1,034	1,039	1,000	1,039
2014-12-19	1,013	1,036	1,008	1,014	1,900	1,014
2014-12-18	1,008	1,014	1,008	1,014	300	1,014
2014-12-17	1,048	1,048	1,013	1,023	3,800	1,023
2014-12-16	1,018	1,018	1,018	1,018	900	1,018
2014-12-15	1,045	1,045	1,045	1,045	16,900	1,045
2014-12-12	1,049	1,059	1,049	1,059	5,800	1,059
2014-12-11	1,031	1,036	1,027	1,030	6,400	1,030
2014-12-10	1,016	1,029	1,016	1,029	2,900	1,029
2014-12-09	1,006	1,015	1,006	1,013	1,900	1,013
2014-12-08	1,000	1,000	996	1,000	2,500	1,000
2014-12-05	999	999	991	999	1,400	999
2014-12-03	999	999	990	991	2,200	991
2014-12-02	991	998	990	998	1,600	998
2014-12-01	991	991	991	991	100	991
2014-11-28	986	999	986	990	2,300	990
2014-11-27	998	998	994	994	1,900	994
2014-11-26	997	997	993	996	2,200	996
2014-11-25	991	997	991	997	800	997
2014-11-21	980	985	980	981	900	981
2014-11-20	985	985	978	980	1,200	980
2014-11-19	980	980	975	978	4,800	978
2014-11-18	983	983	975	975	2,800	975
2014-11-17	995	995	984	984	1,200	984
2014-11-14	1,000	1,000	992	995	4,500	995
2014-11-13	1,000	1,000	996	1,000	1,400	1,000
2014-11-12	998	1,005	986	994	3,800	994
2014-11-11	995	995	990	990	1,100	990
2014-11-10	988	988	987	987	700	987
2014-11-07	984	985	983	985	1,100	985
2014-11-06	984	985	970	973	2,100	973
2014-11-05	983	983	982	982	1,200	982
2014-11-04	980	980	968	968	500	968
2014-10-31	978	978	951	955	1,600	955
2014-10-30	975	975	965	965	400	965
2014-10-29	980	980	980	980	200	980
2014-10-27	983	983	983	983	2,100	983
2014-10-24	971	974	971	974	1,200	974
2014-10-23	978	978	978	978	100	978
2014-10-22	971	980	971	980	300	980
2014-10-21	971	971	971	971	100	971
2014-10-20	974	988	971	971	400	971
2014-10-17	969	969	969	969	100	969
2014-10-16	988	995	942	955	5,200	955
2014-10-15	985	985	955	957	500	957
2014-10-14	990	990	945	949	8,200	949
2014-10-10	994	994	988	992	1,600	992
2014-10-09	994	994	987	987	700	987
2014-10-08	989	989	988	989	400	989
2014-10-07	991	991	975	975	1,400	975
2014-10-06	988	990	981	982	900	982
2014-10-03	987	987	980	980	300	980
2014-10-01	988	988	988	988	100	988
2014-09-30	977	977	977	977	300	977
2014-09-29	977	978	977	977	2,700	977
2014-09-26	995	995	966	976	4,500	976
2014-09-25	994	996	994	996	1,100	996
2014-09-24	991	993	986	993	1,400	993
2014-09-22	990	990	990	990	1,000	990
2014-09-19	994	994	991	991	900	991
2014-09-18	994	994	994	994	200	994
2014-09-17	995	995	993	993	200	993
2014-09-16	1,007	1,007	993	993	5,000	993
2014-09-12	995	995	989	992	1,700	992
2014-09-11	988	988	988	988	200	988
2014-09-10	995	995	986	986	1,100	986
2014-09-09	997	997	985	986	500	986
2014-09-08	983	990	983	990	700	990
2014-09-05	983	983	983	983	100	983
2014-09-04	968	968	968	968	600	968
2014-09-03	969	969	967	968	1,600	968
2014-09-01	968	968	968	968	200	968
2014-08-29	967	967	967	967	300	967
2014-08-28	975	975	975	975	700	975
2014-08-27	980	980	980	980	200	980
2014-08-26	980	980	976	980	3,900	980
2014-08-25	1,000	1,000	994	995	1,600	995
2014-08-22	990	994	990	994	1,800	994
2014-08-21	995	1,000	994	994	800	994
2014-08-20	995	1,000	995	995	600	995
2014-08-19	995	997	995	997	400	997
2014-08-18	998	998	983	984	500	984
2014-08-15	986	986	986	986	100	986
2014-08-14	995	995	995	995	4,200	995
2014-08-13	994	995	988	995	1,400	995
2014-08-12	994	994	976	976	1,600	976
2014-08-11	1,000	1,000	979	979	1,800	979
2014-08-08	999	999	999	999	100	999
2014-08-07	995	995	971	971	1,200	971
2014-08-06	980	980	980	980	700	980
2014-08-05	985	985	985	985	300	985
2014-08-04	996	996	996	996	100	996
2014-08-01	982	999	981	981	900	981
2014-07-31	1,002	1,002	999	999	400	999
2014-07-29	1,003	1,006	1,002	1,002	400	1,002
2014-07-28	1,002	1,019	1,002	1,019	2,300	1,019
2014-07-25	1,010	1,019	1,010	1,019	1,300	1,019
2014-07-24	1,010	1,010	1,000	1,000	300	1,000
2014-07-23	1,004	1,004	1,004	1,004	100	1,004
2014-07-22	1,009	1,009	1,004	1,004	400	1,004
2014-07-18	977	977	977	977	700	977
2014-07-16	995	1,030	995	1,007	600	1,007
2014-07-15	1,022	1,022	1,020	1,020	1,100	1,020
2014-07-14	1,052	1,054	1,010	1,023	20,000	1,023
2014-07-11	999	1,004	991	1,004	11,200	1,004
2014-07-10	975	987	975	987	1,800	987
2014-07-09	967	981	967	970	1,900	970
2014-07-08	969	969	962	962	800	962
2014-07-07	983	983	954	958	6,000	958
2014-07-04	960	960	952	953	1,300	953
2014-07-02	968	968	951	951	1,100	951
2014-07-01	968	968	968	968	100	968
2014-06-30	945	950	945	950	1,000	950
2014-06-27	942	954	942	945	400	945
2014-06-26	957	957	955	955	2,100	955
2014-06-25	949	950	943	950	1,000	950
2014-06-24	940	940	940	940	200	940
2014-06-23	943	943	940	940	700	940
2014-06-20	945	945	945	945	100	945
2014-06-19	940	940	940	940	600	940
2014-06-18	941	941	941	941	700	941
2014-06-17	936	945	936	945	500	945
2014-06-16	938	938	934	935	5,500	935
2014-06-13	939	945	933	939	1,700	939
2014-06-12	937	940	935	940	1,400	940
2014-06-11	931	940	931	939	1,300	939
2014-06-10	936	936	930	933	700	933
2014-06-09	925	936	925	936	1,500	936
2014-06-06	925	925	925	925	200	925
2014-06-05	924	925	924	925	300	925
2014-06-04	934	934	919	921	2,400	921
2014-06-03	925	925	925	925	300	925
2014-05-30	922	922	922	922	100	922
2014-05-29	927	929	927	929	200	929
2014-05-28	924	936	924	936	400	936
2014-05-27	920	920	918	920	900	920
2014-05-26	938	938	928	928	2,600	928
2014-05-23	931	931	930	931	1,000	931
2014-05-22	909	909	909	909	300	909
2014-05-20	915	915	900	900	2,400	900
2014-05-19	915	915	915	915	500	915
2014-05-16	935	935	919	919	500	919
2014-05-15	930	930	920	920	3,600	920
2014-05-14	930	930	930	930	5,400	930
2014-05-13	940	940	935	940	1,700	940
2014-05-12	940	940	936	936	500	936
2014-05-09	942	942	933	933	700	933
2014-05-08	941	941	928	928	1,100	928
2014-05-07	940	940	940	940	100	940
2014-05-02	942	942	931	931	300	931
2014-05-01	928	930	928	928	300	928
2014-04-28	943	943	928	933	2,300	933
2014-04-25	937	937	924	936	1,100	936
2014-04-24	928	928	928	928	100	928
2014-04-23	923	923	922	922	300	922
2014-04-22	922	925	922	925	600	925
2014-04-21	922	922	922	922	400	922
2014-04-18	923	923	923	923	400	923
2014-04-16	923	928	923	926	1,200	926
2014-04-14	945	945	922	927	5,200	927
2014-04-11	934	940	929	940	1,100	940
2014-04-10	940	940	927	928	1,600	928
2014-04-09	935	935	927	927	2,100	927
2014-04-08	939	939	929	929	500	929
2014-04-07	929	939	929	939	600	939
2014-04-04	926	928	926	928	400	928
2014-04-03	929	929	925	925	200	925
2014-04-02	924	924	921	921	600	921
2014-04-01	924	930	924	924	700	924
2014-03-31	921	948	921	922	2,900	922
2014-03-28	918	933	918	921	700	921
2014-03-27	939	939	921	921	1,900	921
2014-03-26	955	956	951	951	5,200	951
2014-03-25	953	954	953	954	1,800	954
2014-03-24	934	948	934	948	1,400	948
2014-03-20	941	950	941	949	700	949
2014-03-19	940	940	940	940	200	940
2014-03-18	950	950	938	940	500	940
2014-03-17	952	952	939	950	300	950
2014-03-14	954	954	934	934	5,000	934
2014-03-13	953	953	937	953	2,400	953
2014-03-12	949	950	943	943	1,100	943
2014-03-11	950	950	948	948	500	948
2014-03-10	932	932	928	928	1,400	928
2014-03-07	945	945	932	932	500	932
2014-03-06	932	935	928	930	1,000	930
2014-03-05	935	935	925	925	300	925
2014-03-04	935	935	925	925	300	925
2014-03-03	930	935	930	933	600	933
2014-02-28	935	935	935	935	200	935
2014-02-27	930	930	925	925	400	925
2014-02-26	945	946	924	926	3,300	926
2014-02-25	937	937	922	935	1,500	935
2014-02-24	919	922	919	922	1,400	922
2014-02-21	925	925	918	918	800	918
2014-02-19	920	920	920	920	700	920
2014-02-18	925	925	925	925	100	925
2014-02-17	927	927	920	921	400	921
2014-02-14	927	927	927	927	4,900	927
2014-02-13	929	929	922	927	2,700	927
2014-02-12	929	929	923	923	2,400	923
2014-02-10	925	928	925	925	800	925
2014-02-07	923	923	918	923	700	923
2014-02-06	926	926	919	926	500	926
2014-02-05	929	929	926	926	200	926
2014-02-04	920	920	910	920	2,500	920
2014-02-03	925	930	925	930	500	930
2014-01-31	932	933	930	930	600	930
2014-01-30	930	932	930	931	500	931
2014-01-29	944	945	944	945	2,200	945
2014-01-28	930	944	930	944	1,100	944
2014-01-27	925	925	917	924	3,800	924
2014-01-24	928	930	925	930	1,900	930
2014-01-23	928	928	922	928	1,800	928
2014-01-22	925	925	921	921	2,400	921
2014-01-21	922	925	922	925	1,600	925
2014-01-20	919	922	915	915	2,600	915
2014-01-17	900	920	900	919	22,700	919
2014-01-16	945	945	945	945	400	945
2014-01-15	945	945	940	945	800	945
2014-01-14	937	948	937	945	6,300	945
2014-01-10	940	944	937	944	2,600	944
2014-01-09	932	937	931	935	2,000	935
2014-01-08	930	932	930	932	600	932
2014-01-07	931	931	913	929	2,400	929
2014-01-06	914	921	914	921	600	921

分割・併合履歴： [1996-03-26]1株→1.2株 [1995-03-28]1株→1.2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

9996 (株)サトー商会 の時系列データ [2014年度]

9996 (株)サトー商会の時系列データ [2014年度]