3544 サツドラホールディングス(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	1,943	1,975	1,943	1,958	7,200	652.67
2016-12-29	1,960	1,971	1,940	1,959	6,800	653
2016-12-28	1,949	1,965	1,944	1,959	6,500	653
2016-12-27	1,945	1,956	1,911	1,930	15,500	643.33
2016-12-26	1,959	1,959	1,950	1,953	17,500	651
2016-12-22	1,955	1,957	1,948	1,957	4,900	652.33
2016-12-21	1,969	1,970	1,950	1,959	6,400	653
2016-12-20	1,954	1,970	1,950	1,967	12,200	655.67
2016-12-19	1,950	1,970	1,946	1,954	13,700	651.33
2016-12-16	1,940	1,950	1,937	1,943	5,400	647.67
2016-12-15	1,925	1,934	1,925	1,933	6,100	644.33
2016-12-14	1,923	1,925	1,914	1,925	10,300	641.67
2016-12-13	1,925	1,930	1,921	1,930	7,200	643.33
2016-12-12	1,924	1,928	1,921	1,925	9,000	641.67
2016-12-09	1,926	1,941	1,922	1,931	9,000	643.67
2016-12-08	1,950	1,950	1,922	1,935	4,700	645
2016-12-07	1,951	1,951	1,936	1,937	5,800	645.67
2016-12-06	1,965	1,965	1,950	1,951	7,300	650.33
2016-12-05	1,980	1,993	1,961	1,964	5,800	654.67
2016-12-02	1,996	1,996	1,975	1,990	4,800	663.33
2016-12-01	1,969	1,997	1,969	1,991	5,500	663.67
2016-11-30	1,974	1,985	1,966	1,983	4,200	661
2016-11-29	1,965	1,974	1,965	1,974	2,500	658
2016-11-28	1,973	1,976	1,965	1,975	2,900	658.33
2016-11-25	1,975	1,975	1,961	1,973	5,000	657.67
2016-11-24	1,967	1,970	1,958	1,970	7,900	656.67
2016-11-22	1,967	1,969	1,951	1,967	4,000	655.67
2016-11-21	1,950	1,967	1,950	1,967	4,700	655.67
2016-11-18	1,942	1,982	1,942	1,948	4,200	649.33
2016-11-17	1,945	1,952	1,934	1,942	2,800	647.33
2016-11-16	1,956	1,956	1,942	1,949	2,900	649.67
2016-11-15	1,975	2,002	1,963	1,963	2,000	654.33
2016-11-14	1,980	1,987	1,971	1,979	4,400	659.67
2016-11-11	1,973	1,995	1,972	1,975	4,100	658.33
2016-11-10	1,942	1,982	1,942	1,972	3,100	657.33
2016-11-09	1,966	1,966	1,860	1,900	9,400	633.33
2016-11-08	1,981	1,986	1,950	1,956	1,500	652
2016-11-07	1,933	1,970	1,930	1,970	5,100	656.67
2016-11-04	1,940	1,945	1,910	1,937	5,600	645.67
2016-11-02	1,967	1,980	1,960	1,968	4,100	656
2016-11-01	2,005	2,006	1,960	2,000	8,400	666.67
2016-10-31	2,050	2,050	2,011	2,011	5,400	670.33
2016-10-28	2,016	2,050	2,001	2,050	8,600	683.33
2016-10-27	2,013	2,016	2,001	2,016	4,300	672
2016-10-26	2,014	2,014	1,981	1,998	4,800	666
2016-10-25	1,970	1,988	1,970	1,980	5,800	660
2016-10-24	1,968	2,010	1,968	1,975	6,200	658.33
2016-10-21	2,013	2,013	1,980	1,984	10,500	661.33
2016-10-20	1,960	1,973	1,952	1,973	6,700	657.67
2016-10-19	1,948	1,952	1,937	1,951	2,000	650.33
2016-10-17	1,936	1,955	1,921	1,922	3,600	640.67
2016-10-13	1,930	1,949	1,919	1,945	2,700	648.33
2016-10-12	1,911	1,941	1,911	1,916	2,500	638.67
2016-10-11	1,933	1,933	1,864	1,911	7,400	637
2016-10-07	1,943	1,964	1,943	1,953	3,400	651
2016-10-06	1,949	1,970	1,949	1,963	7,100	654.33
2016-10-05	1,926	1,942	1,915	1,931	4,300	643.67
2016-10-04	1,900	1,929	1,900	1,916	6,200	638.67
2016-10-03	1,931	1,931	1,879	1,906	2,400	635.33
2016-09-30	1,893	1,916	1,891	1,891	3,800	630.33
2016-09-29	1,940	1,982	1,901	1,920	8,700	640
2016-09-28	1,930	1,980	1,915	1,940	4,600	646.67
2016-09-27	1,879	1,920	1,879	1,920	3,200	640
2016-09-26	1,901	1,903	1,871	1,879	6,700	626.33
2016-09-23	1,834	1,866	1,834	1,862	5,500	620.67
2016-09-21	1,840	1,847	1,818	1,828	10,800	609.33
2016-09-20	1,870	1,870	1,839	1,841	5,700	613.67
2016-09-16	1,858	1,890	1,850	1,872	2,300	624
2016-09-15	1,875	1,875	1,837	1,848	12,200	616
2016-09-14	1,907	1,910	1,870	1,877	1,700	625.67
2016-09-13	1,900	1,904	1,880	1,884	5,600	628
2016-09-12	1,914	1,942	1,910	1,915	1,500	638.33
2016-09-09	1,930	1,930	1,910	1,914	3,200	638
2016-09-08	1,917	1,943	1,917	1,930	3,900	643.33
2016-09-07	1,891	1,932	1,890	1,916	3,600	638.67
2016-09-06	1,866	1,896	1,852	1,881	4,300	627
2016-09-05	1,862	1,877	1,861	1,866	3,000	622
2016-09-02	1,850	1,850	1,833	1,846	7,300	615.33
2016-09-01	1,847	1,870	1,842	1,858	10,400	619.33
2016-08-31	1,926	1,926	1,885	1,885	5,400	628.33
2016-08-30	1,920	1,929	1,900	1,907	4,600	635.67
2016-08-29	1,922	1,940	1,922	1,927	2,000	642.33
2016-08-26	1,934	1,935	1,921	1,922	2,700	640.67
2016-08-25	1,910	1,945	1,910	1,932	5,000	644
2016-08-24	1,920	1,922	1,880	1,910	12,500	636.67
2016-08-23	1,938	1,953	1,920	1,930	6,900	643.33
2016-08-22	1,956	1,982	1,916	1,982	11,800	660.67
2016-08-19	2,010	2,021	2,003	2,006	2,700	668.67
2016-08-18	2,060	2,060	2,010	2,010	7,100	670
2016-08-17	2,120	2,120	2,030	2,039	8,800	679.67
2016-08-16	2,007	2,127	2,007	2,075	10,400	691.67

分割・併合履歴： [2021-11-12]1株→3株

2025年03月
日	月	火	水	木	金	土
« 02月28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