3544 サツドラホールディングス(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,795	1,795	1,719	1,727	6,700	575.67
2018-12-27	1,794	1,799	1,750	1,796	7,600	598.67
2018-12-26	1,827	1,827	1,706	1,749	12,000	583
2018-12-25	1,680	1,699	1,556	1,690	35,300	563.33
2018-12-21	1,801	1,817	1,751	1,752	24,700	584
2018-12-20	1,892	1,901	1,845	1,845	17,400	615
2018-12-19	1,902	1,906	1,897	1,903	6,500	634.33
2018-12-18	1,914	1,914	1,898	1,901	4,900	633.67
2018-12-17	1,908	1,928	1,908	1,927	3,300	642.33
2018-12-14	1,901	1,946	1,898	1,906	15,900	635.33
2018-12-13	1,908	1,915	1,900	1,900	7,400	633.33
2018-12-12	1,898	1,908	1,896	1,898	4,500	632.67
2018-12-11	1,903	1,918	1,896	1,896	8,900	632
2018-12-10	1,915	1,915	1,899	1,899	10,100	633
2018-12-07	1,933	1,942	1,916	1,920	9,000	640
2018-12-06	1,946	1,950	1,930	1,931	5,500	643.67
2018-12-05	1,952	1,957	1,942	1,948	9,600	649.33
2018-12-04	1,971	1,971	1,959	1,959	3,600	653
2018-12-03	1,999	1,999	1,960	1,975	7,400	658.33
2018-11-30	1,955	1,966	1,950	1,964	2,500	654.67
2018-11-29	1,978	1,985	1,955	1,955	3,200	651.67
2018-11-28	1,968	1,978	1,950	1,978	15,200	659.33
2018-11-27	1,975	1,975	1,966	1,975	2,400	658.33
2018-11-26	1,976	1,976	1,960	1,964	4,100	654.67
2018-11-22	1,953	1,969	1,951	1,963	3,500	654.33
2018-11-21	1,950	1,962	1,947	1,950	4,400	650
2018-11-20	1,982	1,983	1,961	1,961	3,700	653.67
2018-11-19	1,980	2,000	1,978	1,978	5,900	659.33
2018-11-16	1,985	1,988	1,978	1,979	1,300	659.67
2018-11-15	1,978	1,989	1,975	1,979	3,600	659.67
2018-11-14	1,994	1,994	1,979	1,979	2,000	659.67
2018-11-13	1,985	1,994	1,980	1,994	4,000	664.67
2018-11-12	2,005	2,013	1,996	1,996	1,800	665.33
2018-11-09	2,022	2,025	2,002	2,010	2,700	670
2018-11-08	2,004	2,027	2,000	2,020	2,600	673.33
2018-11-07	1,988	2,012	1,988	2,003	3,800	667.67
2018-11-06	2,007	2,016	1,988	1,988	4,200	662.67
2018-11-05	2,036	2,037	2,005	2,007	6,000	669
2018-11-02	2,013	2,052	2,006	2,037	6,800	679
2018-11-01	2,028	2,037	2,005	2,013	5,600	671
2018-10-31	2,030	2,043	2,007	2,043	6,700	681
2018-10-30	1,966	2,052	1,966	2,052	10,900	684
2018-10-29	1,981	1,992	1,965	1,966	7,100	655.33
2018-10-26	1,981	1,995	1,963	1,970	9,300	656.67
2018-10-25	1,980	1,994	1,960	1,960	11,400	653.33
2018-10-24	1,971	2,003	1,971	1,999	4,600	666.33
2018-10-23	1,998	1,998	1,961	1,968	5,500	656
2018-10-22	1,990	1,999	1,989	1,998	2,300	666
2018-10-19	2,002	2,010	1,992	1,998	4,300	666
2018-10-18	2,002	2,016	2,000	2,016	2,800	672
2018-10-17	1,997	2,019	1,993	2,002	8,800	667.33
2018-10-16	2,005	2,006	1,993	1,995	7,400	665
2018-10-15	2,021	2,024	2,001	2,001	6,600	667
2018-10-12	2,013	2,027	2,005	2,021	5,800	673.67
2018-10-11	2,050	2,065	2,038	2,042	5,100	680.67
2018-10-10	2,076	2,097	2,076	2,080	1,900	693.33
2018-10-09	2,113	2,113	2,055	2,068	8,100	689.33
2018-10-05	2,113	2,140	2,113	2,124	4,000	708
2018-10-04	2,140	2,140	2,128	2,129	3,600	709.67
2018-10-03	2,149	2,169	2,124	2,140	11,900	713.33
2018-10-02	2,094	2,140	2,077	2,129	11,000	709.67
2018-10-01	2,100	2,100	2,080	2,087	2,100	695.67
2018-09-28	2,128	2,128	2,075	2,077	5,300	692.33
2018-09-27	2,172	2,172	2,070	2,121	38,900	707
2018-09-26	2,085	2,096	2,052	2,072	13,100	690.67
2018-09-25	2,070	2,070	2,000	2,046	11,700	682
2018-09-21	2,030	2,100	2,015	2,100	12,900	700
2018-09-20	2,025	2,030	2,002	2,022	6,600	674
2018-09-19	2,000	2,007	1,998	2,005	4,700	668.33
2018-09-18	1,988	1,996	1,981	1,992	2,700	664
2018-09-14	1,995	2,000	1,988	1,988	6,500	662.67
2018-09-13	1,950	1,996	1,950	1,989	6,800	663
2018-09-12	1,989	1,990	1,976	1,989	1,600	663
2018-09-11	1,994	1,994	1,971	1,971	3,100	657
2018-09-10	2,026	2,026	1,979	1,994	5,500	664.67
2018-09-07	1,941	2,002	1,940	1,986	10,100	662
2018-09-06	1,962	1,962	1,941	1,941	4,100	647
2018-09-05	1,950	1,989	1,950	1,975	2,700	658.33
2018-09-04	1,972	1,974	1,950	1,950	6,400	650
2018-09-03	1,990	1,991	1,972	1,972	4,500	657.33
2018-08-31	1,999	2,000	1,990	1,991	3,400	663.67
2018-08-30	1,993	2,016	1,992	1,998	4,900	666
2018-08-29	1,992	2,002	1,991	1,995	3,200	665
2018-08-28	2,018	2,018	1,990	1,990	4,100	663.33
2018-08-27	2,038	2,038	2,008	2,022	6,700	674
2018-08-24	2,027	2,038	2,015	2,038	4,600	679.33
2018-08-23	1,980	1,998	1,980	1,996	3,100	665.33
2018-08-22	1,982	1,995	1,982	1,983	2,700	661
2018-08-21	1,995	2,000	1,981	1,985	3,800	661.67
2018-08-20	2,040	2,041	1,987	1,990	17,700	663.33
2018-08-17	2,038	2,044	2,030	2,034	1,800	678
2018-08-16	2,063	2,076	2,036	2,036	3,900	678.67
2018-08-15	2,068	2,068	2,045	2,058	1,700	686
2018-08-14	2,050	2,078	2,050	2,068	1,500	689.33
2018-08-13	2,049	2,063	2,040	2,050	3,300	683.33
2018-08-10	2,049	2,049	2,035	2,049	2,100	683
2018-08-09	2,043	2,048	2,035	2,042	1,600	680.67
2018-08-08	2,031	2,050	2,026	2,026	3,900	675.33
2018-08-07	2,060	2,060	2,026	2,031	4,300	677
2018-08-06	2,060	2,072	2,056	2,056	900	685.33
2018-08-03	2,058	2,079	2,058	2,063	1,500	687.67
2018-08-02	2,113	2,113	2,065	2,076	4,000	692
2018-08-01	2,133	2,133	2,101	2,114	2,500	704.67
2018-07-31	2,096	2,133	2,079	2,133	6,600	711
2018-07-30	2,107	2,144	2,075	2,115	7,700	705
2018-07-27	2,089	2,119	2,089	2,107	5,000	702.33
2018-07-26	2,150	2,150	2,095	2,119	5,800	706.33
2018-07-25	2,069	2,069	2,050	2,054	1,700	684.67
2018-07-24	2,084	2,088	2,065	2,069	3,100	689.67
2018-07-23	2,066	2,177	2,065	2,084	20,300	694.67
2018-07-20	2,100	2,114	2,100	2,107	2,100	702.33
2018-07-19	2,127	2,127	2,105	2,105	2,300	701.67
2018-07-18	2,094	2,132	2,091	2,127	2,200	709
2018-07-17	2,071	2,110	2,071	2,086	8,700	695.33
2018-07-13	2,078	2,078	2,051	2,063	3,000	687.67
2018-07-12	2,048	2,067	2,046	2,056	2,200	685.33
2018-07-11	2,067	2,077	2,036	2,048	10,200	682.67
2018-07-10	2,118	2,118	2,065	2,065	3,500	688.33
2018-07-09	2,100	2,100	2,067	2,068	5,700	689.33
2018-07-06	2,095	2,108	2,088	2,103	2,900	701
2018-07-05	2,198	2,218	2,033	2,107	23,900	702.33
2018-07-04	2,014	2,073	2,014	2,056	6,700	685.33
2018-07-03	2,014	2,032	1,986	1,998	14,300	666
2018-07-02	2,117	2,117	1,983	2,005	13,900	668.33
2018-06-29	2,124	2,132	2,110	2,116	5,400	705.33
2018-06-28	2,164	2,170	2,113	2,117	7,700	705.67
2018-06-27	2,156	2,175	2,151	2,164	7,900	721.33
2018-06-26	2,180	2,223	2,166	2,167	18,500	722.33
2018-06-25	2,205	2,309	2,160	2,186	46,100	728.67
2018-06-22	2,415	2,415	2,310	2,310	25,600	770
2018-06-21	2,400	2,422	2,400	2,421	10,700	807
2018-06-20	2,370	2,384	2,357	2,384	3,200	794.67
2018-06-19	2,397	2,406	2,363	2,370	7,300	790
2018-06-18	2,390	2,399	2,388	2,392	5,300	797.33
2018-06-15	2,362	2,390	2,355	2,387	5,400	795.67
2018-06-14	2,355	2,368	2,327	2,362	4,600	787.33
2018-06-13	2,342	2,353	2,335	2,347	5,700	782.33
2018-06-12	2,321	2,338	2,316	2,335	2,300	778.33
2018-06-11	2,298	2,325	2,298	2,321	4,100	773.67
2018-06-08	2,301	2,306	2,297	2,301	6,200	767
2018-06-07	2,329	2,329	2,301	2,312	8,000	770.67
2018-06-06	2,335	2,335	2,325	2,329	4,400	776.33
2018-06-05	2,342	2,354	2,328	2,335	3,900	778.33
2018-06-04	2,298	2,358	2,298	2,342	9,800	780.67
2018-06-01	2,260	2,296	2,253	2,290	11,600	763.33
2018-05-31	2,260	2,260	2,246	2,249	3,800	749.67
2018-05-30	2,266	2,266	2,246	2,258	5,100	752.67
2018-05-29	2,274	2,286	2,267	2,272	12,800	757.33
2018-05-28	2,267	2,292	2,267	2,286	26,200	762
2018-05-25	2,264	2,264	2,253	2,255	5,700	751.67
2018-05-24	2,268	2,268	2,252	2,254	4,100	751.33
2018-05-23	2,261	2,267	2,254	2,267	3,600	755.67
2018-05-22	2,257	2,261	2,251	2,261	4,000	753.67
2018-05-21	2,243	2,263	2,235	2,257	6,700	752.33
2018-05-18	2,290	2,290	2,248	2,258	11,000	752.67
2018-05-17	2,280	2,290	2,268	2,290	10,000	763.33
2018-05-16	2,273	2,289	2,270	2,280	7,700	760
2018-05-15	2,272	2,293	2,270	2,292	16,100	764
2018-05-14	2,310	2,322	2,268	2,272	19,100	757.33
2018-05-11	2,297	2,348	2,297	2,326	73,000	775.33
2018-05-10	2,399	2,424	2,333	2,375	134,000	791.67
2018-05-09	2,493	2,515	2,438	2,442	49,800	814
2018-05-08	2,450	2,492	2,446	2,491	30,900	830.33
2018-05-07	2,445	2,445	2,422	2,445	25,600	815
2018-05-02	2,405	2,420	2,400	2,420	22,000	806.67
2018-05-01	2,388	2,404	2,377	2,394	19,200	798
2018-04-27	2,380	2,389	2,377	2,388	8,600	796
2018-04-26	2,365	2,380	2,363	2,380	17,100	793.33
2018-04-25	2,337	2,359	2,318	2,357	15,600	785.67
2018-04-24	2,356	2,356	2,313	2,341	14,800	780.33
2018-04-23	2,345	2,356	2,330	2,350	18,300	783.33
2018-04-20	2,312	2,337	2,306	2,335	9,400	778.33
2018-04-19	2,281	2,313	2,281	2,311	11,800	770.33
2018-04-18	2,250	2,281	2,247	2,278	14,100	759.33
2018-04-17	2,245	2,245	2,228	2,241	4,700	747
2018-04-16	2,238	2,280	2,229	2,245	35,400	748.33
2018-04-13	2,225	2,246	2,211	2,238	8,200	746
2018-04-12	2,202	2,215	2,201	2,214	2,800	738
2018-04-11	2,254	2,254	2,209	2,215	9,700	738.33
2018-04-10	2,238	2,255	2,238	2,242	7,200	747.33
2018-04-09	2,201	2,235	2,201	2,231	6,400	743.67
2018-04-06	2,230	2,243	2,224	2,228	9,600	742.67
2018-04-05	2,199	2,231	2,199	2,222	9,000	740.67
2018-04-04	2,187	2,206	2,182	2,205	10,200	735
2018-04-03	2,180	2,200	2,170	2,187	6,600	729
2018-03-30	2,159	2,178	2,149	2,170	11,300	723.33
2018-03-29	2,110	2,160	2,107	2,153	15,100	717.67
2018-03-28	2,070	2,113	2,052	2,110	13,100	703.33
2018-03-27	2,031	2,090	2,031	2,075	20,300	691.67
2018-03-26	1,984	2,021	1,951	2,014	25,200	671.33
2018-03-23	1,955	1,975	1,909	1,975	14,700	658.33
2018-03-22	1,948	1,980	1,944	1,958	11,000	652.67
2018-03-20	1,930	1,943	1,922	1,936	5,700	645.33
2018-03-19	1,980	1,980	1,927	1,939	15,000	646.33
2018-03-16	1,989	1,992	1,974	1,979	4,000	659.67
2018-03-15	1,955	1,985	1,955	1,975	3,900	658.33
2018-03-14	1,950	1,985	1,944	1,980	9,100	660
2018-03-13	1,940	1,959	1,933	1,950	6,600	650
2018-03-12	1,940	1,945	1,923	1,945	4,600	648.33
2018-03-09	1,932	1,941	1,909	1,913	8,500	637.67
2018-03-08	1,925	1,934	1,919	1,922	3,800	640.67
2018-03-07	1,913	1,939	1,913	1,922	5,600	640.67
2018-03-06	1,915	1,928	1,912	1,913	4,100	637.67
2018-03-05	1,922	1,924	1,904	1,914	3,800	638
2018-03-02	1,908	1,930	1,891	1,923	18,400	641
2018-03-01	1,926	1,927	1,903	1,908	9,600	636
2018-02-28	1,935	1,945	1,920	1,920	7,100	640
2018-02-27	1,936	1,936	1,920	1,929	5,300	643
2018-02-26	1,933	1,933	1,918	1,919	5,900	639.67
2018-02-23	1,912	1,915	1,906	1,910	3,200	636.67
2018-02-22	1,973	1,974	1,901	1,904	23,200	634.67
2018-02-21	1,988	1,988	1,969	1,973	5,600	657.67
2018-02-20	1,952	1,990	1,952	1,986	7,700	662
2018-02-19	1,938	1,960	1,938	1,952	8,300	650.67
2018-02-16	1,908	1,942	1,906	1,937	11,400	645.67
2018-02-15	1,901	1,921	1,899	1,906	8,400	635.33
2018-02-14	1,906	1,914	1,881	1,891	19,400	630.33
2018-02-13	1,938	1,938	1,905	1,905	14,200	635
2018-02-09	1,902	1,923	1,862	1,911	28,500	637
2018-02-08	1,950	1,960	1,930	1,930	14,300	643.33
2018-02-07	1,971	2,019	1,921	1,921	26,900	640.33
2018-02-06	1,990	1,990	1,900	1,919	62,400	639.67
2018-02-05	2,081	2,099	2,070	2,073	37,200	691
2018-02-02	2,130	2,148	2,105	2,107	14,100	702.33
2018-02-01	2,146	2,219	2,103	2,128	54,500	709.33
2018-01-31	2,100	2,157	2,094	2,148	48,800	716
2018-01-30	2,111	2,146	2,065	2,104	115,500	701.33
2018-01-29	2,181	2,189	2,060	2,125	148,700	708.33
2018-01-26	2,229	2,239	2,175	2,181	70,700	727
2018-01-25	2,288	2,360	2,162	2,229	264,300	743
2018-01-24	2,410	2,448	2,356	2,356	198,200	785.33
2018-01-23	2,385	2,500	2,320	2,387	877,800	795.67
2018-01-22	2,063	2,558	2,056	2,558	358,000	852.67
2018-01-19	2,054	2,074	2,054	2,058	4,700	686
2018-01-18	2,054	2,070	2,054	2,055	7,900	685
2018-01-17	2,046	2,064	2,046	2,054	6,000	684.67
2018-01-16	2,049	2,063	2,049	2,052	7,300	684
2018-01-15	2,035	2,059	2,035	2,043	4,500	681
2018-01-12	2,030	2,064	2,021	2,035	7,800	678.33
2018-01-11	2,034	2,034	2,026	2,033	3,300	677.67
2018-01-10	2,009	2,035	2,009	2,027	8,200	675.67
2018-01-09	2,008	2,019	2,007	2,009	4,700	669.67
2018-01-05	2,015	2,015	2,007	2,008	3,700	669.33
2018-01-04	2,006	2,014	2,006	2,014	4,700	671.33

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