3544 サツドラホールディングス(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,006	2,009	2,000	2,006	4,400	668.67
2017-12-28	2,000	2,010	2,000	2,005	2,900	668.33
2017-12-27	2,000	2,013	2,000	2,009	2,200	669.67
2017-12-26	2,010	2,010	1,995	1,999	9,000	666.33
2017-12-25	2,000	2,007	1,991	2,000	9,000	666.67
2017-12-22	2,000	2,024	1,996	1,999	32,400	666.33
2017-12-21	2,004	2,033	2,004	2,016	16,400	672
2017-12-20	2,007	2,029	2,002	2,004	16,600	668
2017-12-19	2,018	2,019	2,008	2,008	2,500	669.33
2017-12-18	2,010	2,013	2,000	2,006	5,700	668.67
2017-12-15	2,020	2,020	2,005	2,009	4,500	669.67
2017-12-14	2,008	2,023	2,008	2,013	2,900	671
2017-12-13	2,010	2,013	2,004	2,008	10,600	669.33
2017-12-12	2,011	2,012	2,004	2,005	16,000	668.33
2017-12-11	2,013	2,027	2,003	2,012	42,400	670.67
2017-12-08	2,100	2,116	2,094	2,110	5,400	703.33
2017-12-07	2,087	2,130	2,077	2,106	8,600	702
2017-12-06	2,098	2,117	2,077	2,087	5,900	695.67
2017-12-05	2,074	2,120	2,070	2,090	13,900	696.67
2017-12-04	2,060	2,071	2,060	2,070	2,400	690
2017-12-01	2,050	2,080	2,050	2,070	6,500	690
2017-11-30	2,045	2,066	2,027	2,050	2,800	683.33
2017-11-29	2,056	2,065	2,019	2,045	4,800	681.67
2017-11-28	2,072	2,072	2,017	2,033	6,200	677.67
2017-11-27	2,065	2,065	2,050	2,058	3,100	686
2017-11-24	2,073	2,073	2,062	2,063	2,600	687.67
2017-11-22	2,065	2,073	2,055	2,055	3,700	685
2017-11-21	2,074	2,074	2,060	2,068	1,500	689.33
2017-11-20	2,050	2,070	2,032	2,067	3,500	689
2017-11-17	2,011	2,036	2,010	2,027	5,600	675.67
2017-11-16	2,022	2,035	2,016	2,016	2,300	672
2017-11-15	2,074	2,074	2,021	2,022	5,700	674
2017-11-13	2,015	2,079	2,012	2,079	10,000	693
2017-11-10	2,006	2,022	2,006	2,012	3,300	670.67
2017-11-09	2,020	2,032	2,014	2,024	7,700	674.67
2017-11-08	2,012	2,024	2,012	2,020	2,900	673.33
2017-11-07	2,032	2,032	2,012	2,022	3,300	674
2017-11-06	2,030	2,033	2,024	2,033	1,500	677.67
2017-11-02	2,016	2,032	2,013	2,030	3,000	676.67
2017-11-01	2,011	2,034	2,011	2,027	9,000	675.67
2017-10-31	2,020	2,020	2,011	2,015	2,500	671.67
2017-10-30	2,023	2,024	2,013	2,020	4,200	673.33
2017-10-27	2,009	2,021	2,009	2,021	2,900	673.67
2017-10-26	2,011	2,017	2,010	2,011	2,100	670.33
2017-10-25	2,023	2,023	2,007	2,010	4,500	670
2017-10-24	2,013	2,029	2,013	2,028	3,800	676
2017-10-23	2,013	2,039	2,005	2,011	6,900	670.33
2017-10-20	2,021	2,026	2,010	2,022	7,100	674
2017-10-19	2,027	2,038	2,020	2,020	4,900	673.33
2017-10-18	2,025	2,032	2,023	2,032	2,200	677.33
2017-10-17	2,026	2,036	2,026	2,026	6,300	675.33
2017-10-16	2,024	2,046	2,024	2,035	3,700	678.33
2017-10-13	2,027	2,048	2,009	2,048	9,100	682.67
2017-10-12	2,098	2,179	2,031	2,047	25,700	682.33
2017-10-11	2,046	2,053	2,038	2,051	5,700	683.67
2017-10-10	2,027	2,060	2,027	2,046	9,300	682
2017-10-06	2,014	2,029	2,013	2,027	2,900	675.67
2017-10-05	2,016	2,025	2,014	2,017	4,200	672.33
2017-10-04	2,028	2,034	2,026	2,028	2,400	676
2017-10-03	2,010	2,036	2,010	2,034	3,900	678
2017-10-02	2,019	2,035	2,010	2,023	5,200	674.33
2017-09-29	2,030	2,030	2,008	2,019	3,000	673
2017-09-28	2,004	2,030	2,004	2,030	4,500	676.67
2017-09-27	2,005	2,014	2,000	2,012	2,000	670.67
2017-09-26	2,022	2,025	1,991	2,005	9,700	668.33
2017-09-25	1,951	2,030	1,949	2,022	25,800	674
2017-09-22	2,085	2,095	2,050	2,064	11,700	688
2017-09-21	2,079	2,085	2,056	2,085	8,100	695
2017-09-20	2,057	2,082	2,057	2,079	6,200	693
2017-09-19	2,070	2,070	2,030	2,057	11,000	685.67
2017-09-15	2,055	2,080	2,055	2,076	5,600	692
2017-09-14	2,071	2,072	2,065	2,071	1,600	690.33
2017-09-13	2,079	2,080	2,051	2,071	3,000	690.33
2017-09-12	2,096	2,096	2,065	2,081	2,300	693.67
2017-09-11	2,086	2,086	2,068	2,084	6,000	694.67
2017-09-08	2,071	2,076	2,050	2,056	10,500	685.33
2017-09-07	2,038	2,075	2,038	2,074	5,200	691.33
2017-09-06	2,023	2,059	2,022	2,055	5,800	685
2017-09-05	2,062	2,069	2,038	2,038	4,800	679.33
2017-09-04	2,047	2,063	2,036	2,062	7,200	687.33
2017-09-01	2,005	2,065	2,005	2,054	10,700	684.67
2017-08-31	2,015	2,055	2,015	2,036	7,500	678.67
2017-08-30	2,025	2,050	2,013	2,038	8,800	679.33
2017-08-29	2,006	2,019	2,002	2,015	3,600	671.67
2017-08-28	2,014	2,020	2,000	2,009	4,300	669.67
2017-08-25	2,005	2,014	1,997	2,014	4,200	671.33
2017-08-24	1,999	2,000	1,992	1,997	3,300	665.67
2017-08-23	1,998	2,003	1,998	2,003	4,800	667.67
2017-08-22	2,001	2,001	1,993	1,998	1,800	666
2017-08-21	2,000	2,004	1,998	2,001	1,300	667
2017-08-18	2,001	2,004	2,000	2,000	2,300	666.67
2017-08-17	2,000	2,015	1,997	2,007	2,600	669
2017-08-16	2,000	2,000	1,990	1,993	2,500	664.33
2017-08-15	1,999	2,003	1,995	2,001	2,200	667
2017-08-14	2,000	2,000	1,989	1,998	5,700	666
2017-08-10	2,000	2,007	1,998	1,999	1,400	666.33
2017-08-09	1,995	2,010	1,994	2,007	3,200	669
2017-08-08	2,010	2,012	1,999	2,010	1,400	670
2017-08-07	2,007	2,011	2,003	2,010	2,900	670
2017-08-04	2,005	2,005	1,991	1,998	2,800	666
2017-08-03	1,985	2,007	1,985	2,006	13,300	668.67
2017-08-02	2,004	2,011	1,980	2,002	4,400	667.33
2017-08-01	2,000	2,013	1,990	2,005	4,300	668.33
2017-07-31	2,005	2,015	1,993	1,999	3,700	666.33
2017-07-28	2,007	2,007	1,996	2,005	4,700	668.33
2017-07-27	1,990	1,997	1,990	1,990	3,100	663.33
2017-07-26	1,993	1,994	1,988	1,989	5,000	663
2017-07-25	1,981	1,984	1,980	1,984	2,800	661.33
2017-07-24	1,981	1,987	1,980	1,986	8,900	662
2017-07-21	1,987	1,987	1,974	1,975	5,700	658.33
2017-07-20	1,990	1,990	1,978	1,978	2,100	659.33
2017-07-19	1,993	1,993	1,973	1,978	4,300	659.33
2017-07-18	1,978	1,991	1,978	1,983	2,400	661
2017-07-14	1,983	1,985	1,976	1,978	3,100	659.33
2017-07-13	1,980	1,989	1,976	1,976	3,400	658.67
2017-07-12	1,982	1,986	1,980	1,981	3,000	660.33
2017-07-11	1,980	1,985	1,979	1,982	2,400	660.67
2017-07-10	1,977	1,978	1,965	1,971	2,500	657
2017-07-07	1,970	1,977	1,966	1,967	4,100	655.67
2017-07-06	1,984	1,990	1,966	1,971	9,800	657
2017-07-05	1,982	1,998	1,982	1,993	4,300	664.33
2017-07-04	1,998	1,998	1,980	1,980	16,000	660
2017-07-03	2,002	2,016	2,000	2,005	7,600	668.33
2017-06-30	2,007	2,033	2,000	2,002	7,400	667.33
2017-06-29	2,011	2,022	2,010	2,012	3,500	670.67
2017-06-28	2,022	2,035	2,006	2,007	12,400	669
2017-06-27	2,055	2,060	2,022	2,022	19,100	674
2017-06-26	2,018	2,060	2,018	2,049	71,900	683
2017-06-23	2,144	2,173	2,135	2,158	26,700	719.33
2017-06-22	2,126	2,140	2,126	2,135	9,100	711.67
2017-06-21	2,124	2,125	2,118	2,118	6,800	706
2017-06-20	2,100	2,120	2,100	2,118	13,400	706
2017-06-19	2,092	2,099	2,080	2,099	7,200	699.67
2017-06-16	2,083	2,092	2,080	2,092	6,700	697.33
2017-06-15	2,055	2,085	2,055	2,080	5,200	693.33
2017-06-14	2,067	2,070	2,060	2,066	2,300	688.67
2017-06-13	2,037	2,072	2,037	2,067	5,400	689
2017-06-12	2,036	2,055	2,036	2,043	5,600	681
2017-06-09	2,041	2,049	2,038	2,042	4,100	680.67
2017-06-08	2,052	2,052	2,041	2,041	5,600	680.33
2017-06-07	2,053	2,065	2,050	2,054	3,700	684.67
2017-06-06	2,079	2,079	2,053	2,053	4,000	684.33
2017-06-05	2,078	2,078	2,068	2,076	3,000	692
2017-06-02	2,057	2,070	2,057	2,064	7,400	688
2017-06-01	2,041	2,058	2,041	2,057	4,500	685.67
2017-05-31	2,060	2,060	2,045	2,046	6,800	682
2017-05-30	2,076	2,076	2,054	2,065	5,200	688.33
2017-05-29	2,090	2,090	2,061	2,068	11,700	689.33
2017-05-26	2,110	2,110	2,080	2,084	24,800	694.67
2017-05-25	2,123	2,124	2,112	2,113	7,500	704.33
2017-05-24	2,099	2,114	2,099	2,113	8,600	704.33
2017-05-23	2,080	2,093	2,070	2,091	8,000	697
2017-05-22	2,062	2,083	2,055	2,080	8,900	693.33
2017-05-19	2,097	2,097	2,060	2,062	16,300	687.33
2017-05-18	2,103	2,109	2,093	2,098	11,300	699.33
2017-05-17	2,105	2,111	2,101	2,108	7,200	702.67
2017-05-16	2,118	2,120	2,104	2,105	11,200	701.67
2017-05-15	2,137	2,137	2,113	2,118	16,200	706
2017-05-12	2,110	2,144	2,110	2,137	42,300	712.33
2017-05-11	2,100	2,140	2,100	2,130	85,500	710
2017-05-10	2,175	2,195	2,169	2,195	160,600	731.67
2017-05-09	2,174	2,181	2,167	2,171	34,600	723.67
2017-05-08	2,165	2,184	2,165	2,171	51,400	723.67
2017-05-02	2,175	2,177	2,167	2,167	13,200	722.33
2017-05-01	2,181	2,194	2,170	2,179	13,100	726.33
2017-04-28	2,210	2,215	2,197	2,206	19,600	735.33
2017-04-27	2,200	2,218	2,200	2,213	13,400	737.67
2017-04-26	2,205	2,205	2,187	2,200	17,300	733.33
2017-04-25	2,197	2,197	2,184	2,196	9,500	732
2017-04-24	2,169	2,179	2,167	2,175	9,500	725
2017-04-21	2,171	2,175	2,158	2,167	2,900	722.33
2017-04-20	2,175	2,185	2,146	2,161	7,000	720.33
2017-04-19	2,105	2,160	2,105	2,145	6,100	715
2017-04-18	2,144	2,164	2,110	2,110	5,500	703.33
2017-04-17	2,083	2,141	2,083	2,096	3,000	698.67
2017-04-14	2,080	2,124	2,074	2,078	5,400	692.67
2017-04-13	2,076	2,104	2,066	2,085	5,000	695
2017-04-12	2,120	2,120	2,085	2,090	9,500	696.67
2017-04-11	2,097	2,124	2,092	2,124	4,200	708
2017-04-10	2,092	2,105	2,091	2,097	4,800	699
2017-04-07	2,083	2,154	2,064	2,073	15,800	691
2017-04-06	2,153	2,158	2,079	2,092	16,600	697.33
2017-04-05	2,144	2,189	2,144	2,158	5,000	719.33
2017-04-04	2,215	2,222	2,150	2,153	17,800	717.67
2017-04-03	2,210	2,254	2,210	2,224	6,500	741.33
2017-03-31	2,240	2,279	2,203	2,205	15,000	735
2017-03-30	2,190	2,228	2,190	2,221	10,900	740.33
2017-03-29	2,150	2,201	2,131	2,184	14,100	728
2017-03-28	2,100	2,150	2,100	2,150	11,200	716.67
2017-03-27	2,155	2,166	2,080	2,097	18,100	699
2017-03-24	2,046	2,150	2,036	2,127	23,400	709
2017-03-23	2,025	2,026	2,010	2,026	5,400	675.33
2017-03-22	2,015	2,023	2,000	2,012	8,100	670.67
2017-03-21	2,007	2,020	2,006	2,020	2,700	673.33
2017-03-17	2,002	2,008	2,000	2,002	1,700	667.33
2017-03-16	1,997	2,008	1,997	2,003	5,800	667.67
2017-03-15	1,991	2,000	1,988	1,997	4,000	665.67
2017-03-14	1,995	2,001	1,990	1,995	6,400	665
2017-03-13	2,000	2,018	2,000	2,005	8,700	668.33
2017-03-10	2,037	2,037	2,006	2,012	6,600	670.67
2017-03-09	2,010	2,014	2,010	2,012	2,300	670.67
2017-03-08	2,028	2,030	2,013	2,017	2,700	672.33
2017-03-07	2,014	2,016	2,010	2,010	1,400	670
2017-03-06	2,010	2,020	2,004	2,010	4,600	670
2017-03-03	2,021	2,021	2,001	2,006	2,300	668.67
2017-03-02	2,026	2,026	2,008	2,015	1,400	671.67
2017-03-01	2,033	2,033	2,019	2,019	1,600	673
2017-02-28	2,030	2,030	2,000	2,025	6,100	675
2017-02-27	2,033	2,033	2,024	2,030	5,200	676.67
2017-02-24	2,029	2,030	2,001	2,015	3,200	671.67
2017-02-23	2,012	2,029	2,011	2,029	2,700	676.33
2017-02-22	2,010	2,020	2,008	2,012	1,900	670.67
2017-02-21	2,008	2,010	2,000	2,007	3,500	669
2017-02-20	2,000	2,008	2,000	2,008	3,100	669.33
2017-02-17	1,988	1,994	1,988	1,994	2,400	664.67
2017-02-16	1,976	1,994	1,972	1,988	3,700	662.67
2017-02-15	1,983	1,999	1,970	1,998	7,500	666
2017-02-14	1,987	1,987	1,975	1,977	4,600	659
2017-02-13	1,985	1,989	1,961	1,982	4,800	660.67
2017-02-10	1,969	1,984	1,969	1,981	5,800	660.33
2017-02-09	1,975	1,980	1,971	1,974	2,500	658
2017-02-08	1,955	1,965	1,954	1,963	2,100	654.33
2017-02-07	1,955	1,990	1,951	1,951	4,500	650.33
2017-02-06	1,956	1,963	1,950	1,963	3,800	654.33
2017-02-03	1,955	1,966	1,955	1,955	2,800	651.67
2017-02-02	1,990	1,990	1,960	1,966	8,400	655.33
2017-02-01	1,986	1,994	1,985	1,992	3,700	664
2017-01-31	1,990	1,999	1,986	1,986	3,700	662
2017-01-30	1,997	1,998	1,982	1,991	7,200	663.67
2017-01-27	1,984	1,996	1,980	1,995	2,900	665
2017-01-26	2,000	2,000	1,980	1,989	4,200	663
2017-01-25	1,999	1,999	1,972	1,991	2,000	663.67
2017-01-24	2,000	2,000	1,984	1,989	2,400	663
2017-01-23	1,988	1,999	1,982	1,991	1,400	663.67
2017-01-20	2,005	2,005	1,981	1,988	1,900	662.67
2017-01-19	1,987	2,002	1,987	1,997	1,900	665.67
2017-01-18	1,998	1,998	1,980	1,987	1,600	662.33
2017-01-17	1,992	1,995	1,965	1,975	5,700	658.33
2017-01-16	2,002	2,008	2,000	2,002	3,200	667.33
2017-01-13	2,002	2,029	2,000	2,013	4,100	671
2017-01-12	2,020	2,020	2,006	2,007	2,800	669
2017-01-11	2,019	2,025	2,002	2,023	2,300	674.33
2017-01-10	2,002	2,029	2,000	2,019	9,500	673
2017-01-06	2,015	2,015	1,990	2,009	4,200	669.67
2017-01-05	1,988	2,003	1,975	1,996	5,600	665.33
2017-01-04	1,956	1,990	1,925	1,988	11,200	662.67

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