3544 サツドラホールディングス(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,802	1,819	1,802	1,815	3,300	605
2019-12-27	1,782	1,809	1,782	1,809	9,300	603
2019-12-26	1,821	1,821	1,782	1,789	9,100	596.33
2019-12-25	1,830	1,830	1,806	1,807	6,400	602.33
2019-12-24	1,886	1,886	1,821	1,841	10,700	613.67
2019-12-23	1,778	1,889	1,778	1,887	53,900	629
2019-12-20	1,791	1,791	1,770	1,770	24,100	590
2019-12-19	1,791	1,795	1,790	1,794	4,600	598
2019-12-18	1,799	1,800	1,795	1,800	3,200	600
2019-12-17	1,789	1,799	1,788	1,799	6,000	599.67
2019-12-16	1,773	1,786	1,773	1,786	3,700	595.33
2019-12-13	1,777	1,779	1,768	1,773	4,700	591
2019-12-12	1,770	1,774	1,768	1,770	3,500	590
2019-12-11	1,778	1,778	1,768	1,768	2,300	589.33
2019-12-10	1,782	1,782	1,775	1,775	1,500	591.67
2019-12-09	1,779	1,780	1,775	1,780	2,900	593.33
2019-12-06	1,765	1,772	1,761	1,768	3,800	589.33
2019-12-05	1,765	1,772	1,765	1,766	2,200	588.67
2019-12-04	1,767	1,779	1,760	1,764	2,300	588
2019-12-03	1,772	1,777	1,767	1,767	2,900	589
2019-12-02	1,778	1,789	1,773	1,773	2,400	591
2019-11-29	1,789	1,789	1,774	1,774	1,400	591.33
2019-11-28	1,785	1,790	1,773	1,789	3,600	596.33
2019-11-27	1,796	1,796	1,781	1,785	1,600	595
2019-11-26	1,798	1,798	1,775	1,775	5,500	591.67
2019-11-25	1,800	1,805	1,793	1,805	2,600	601.67
2019-11-22	1,779	1,799	1,779	1,794	2,300	598
2019-11-21	1,781	1,801	1,770	1,777	4,400	592.33
2019-11-20	1,789	1,793	1,779	1,791	3,400	597
2019-11-19	1,790	1,797	1,790	1,796	900	598.67
2019-11-18	1,805	1,805	1,787	1,787	2,100	595.67
2019-11-15	1,795	1,804	1,793	1,801	2,500	600.33
2019-11-14	1,781	1,795	1,781	1,795	2,700	598.33
2019-11-13	1,792	1,792	1,780	1,780	1,700	593.33
2019-11-12	1,772	1,787	1,772	1,787	2,700	595.67
2019-11-11	1,780	1,784	1,767	1,772	2,900	590.67
2019-11-08	1,767	1,777	1,767	1,770	5,200	590
2019-11-07	1,787	1,787	1,773	1,776	2,100	592
2019-11-06	1,768	1,781	1,767	1,780	4,400	593.33
2019-11-05	1,766	1,792	1,766	1,767	7,900	589
2019-11-01	1,775	1,788	1,774	1,784	4,800	594.67
2019-10-31	1,792	1,795	1,779	1,780	3,700	593.33
2019-10-30	1,764	1,792	1,764	1,792	6,100	597.33
2019-10-29	1,774	1,774	1,764	1,772	2,400	590.67
2019-10-28	1,757	1,765	1,757	1,765	3,000	588.33
2019-10-25	1,758	1,759	1,750	1,757	3,800	585.67
2019-10-24	1,750	1,758	1,746	1,751	5,700	583.67
2019-10-23	1,746	1,754	1,746	1,751	5,000	583.67
2019-10-21	1,746	1,767	1,746	1,750	5,300	583.33
2019-10-18	1,755	1,758	1,742	1,746	4,700	582
2019-10-17	1,750	1,757	1,744	1,754	3,400	584.67
2019-10-16	1,752	1,752	1,747	1,749	2,500	583
2019-10-15	1,736	1,749	1,736	1,745	3,700	581.67
2019-10-11	1,740	1,740	1,733	1,735	4,000	578.33
2019-10-10	1,761	1,761	1,740	1,740	2,900	580
2019-10-09	1,760	1,763	1,760	1,762	3,800	587.33
2019-10-08	1,773	1,773	1,760	1,760	4,000	586.67
2019-10-07	1,766	1,770	1,765	1,767	2,100	589
2019-10-04	1,772	1,778	1,767	1,770	2,000	590
2019-10-03	1,758	1,773	1,756	1,772	1,900	590.67
2019-10-02	1,761	1,782	1,761	1,782	3,100	594
2019-10-01	1,762	1,774	1,760	1,760	2,000	586.67
2019-09-30	1,754	1,775	1,751	1,762	3,400	587.33
2019-09-27	1,773	1,776	1,763	1,763	3,000	587.67
2019-09-26	1,765	1,793	1,764	1,773	7,300	591
2019-09-25	1,730	1,757	1,730	1,749	5,200	583
2019-09-24	1,741	1,778	1,740	1,744	11,900	581.33
2019-09-20	1,761	1,782	1,761	1,778	6,400	592.67
2019-09-19	1,772	1,797	1,762	1,772	11,200	590.67
2019-09-18	1,775	1,820	1,762	1,784	9,800	594.67
2019-09-17	1,746	1,762	1,746	1,762	5,300	587.33
2019-09-13	1,756	1,756	1,735	1,740	11,400	580
2019-09-12	1,745	1,745	1,735	1,740	3,400	580
2019-09-11	1,725	1,750	1,724	1,733	6,700	577.67
2019-09-10	1,725	1,732	1,724	1,725	2,600	575
2019-09-09	1,730	1,730	1,722	1,725	1,500	575
2019-09-06	1,733	1,737	1,733	1,733	1,300	577.67
2019-09-05	1,724	1,737	1,722	1,732	2,300	577.33
2019-09-04	1,734	1,738	1,720	1,720	2,100	573.33
2019-09-03	1,727	1,731	1,716	1,722	6,000	574
2019-09-02	1,716	1,734	1,716	1,720	1,600	573.33
2019-08-30	1,718	1,726	1,706	1,713	1,700	571
2019-08-29	1,704	1,714	1,697	1,707	5,600	569
2019-08-28	1,709	1,727	1,700	1,704	5,900	568
2019-08-27	1,718	1,733	1,700	1,700	4,900	566.67
2019-08-26	1,749	1,749	1,707	1,717	8,500	572.33
2019-08-23	1,736	1,745	1,735	1,742	1,800	580.67
2019-08-22	1,770	1,770	1,731	1,736	3,300	578.67
2019-08-21	1,763	1,772	1,750	1,750	3,100	583.33
2019-08-20	1,770	1,771	1,760	1,762	2,300	587.33
2019-08-19	1,763	1,783	1,748	1,766	4,000	588.67
2019-08-16	1,749	1,760	1,740	1,748	2,600	582.67
2019-08-15	1,776	1,778	1,729	1,743	8,300	581
2019-08-14	1,797	1,802	1,768	1,776	6,400	592
2019-08-13	1,805	1,814	1,772	1,780	10,200	593.33
2019-08-09	1,841	1,841	1,804	1,805	4,700	601.67
2019-08-08	1,855	1,856	1,823	1,841	3,000	613.67
2019-08-07	1,845	1,854	1,845	1,852	2,200	617.33
2019-08-06	1,829	1,857	1,808	1,844	7,000	614.67
2019-08-05	1,871	1,886	1,855	1,868	5,800	622.67
2019-08-02	1,884	1,884	1,853	1,860	4,700	620
2019-08-01	1,876	1,900	1,876	1,900	1,100	633.33
2019-07-31	1,915	1,915	1,879	1,892	1,400	630.67
2019-07-30	1,896	1,916	1,896	1,916	3,700	638.67
2019-07-29	1,899	1,905	1,898	1,901	1,300	633.67
2019-07-26	1,913	1,913	1,899	1,899	3,800	633
2019-07-25	1,900	1,901	1,896	1,898	1,600	632.67
2019-07-24	1,895	1,898	1,886	1,898	1,300	632.67
2019-07-23	1,882	1,890	1,881	1,885	1,800	628.33
2019-07-22	1,897	1,899	1,880	1,888	1,500	629.33
2019-07-19	1,868	1,898	1,868	1,897	3,200	632.33
2019-07-18	1,895	1,896	1,867	1,867	4,200	622.33
2019-07-17	1,871	1,907	1,871	1,888	6,900	629.33
2019-07-16	1,885	1,885	1,865	1,865	3,100	621.67
2019-07-12	1,893	1,893	1,867	1,885	3,100	628.33
2019-07-11	1,879	1,895	1,870	1,888	3,200	629.33
2019-07-10	1,892	1,898	1,875	1,878	3,600	626
2019-07-09	1,886	1,891	1,871	1,889	2,500	629.67
2019-07-08	1,907	1,907	1,880	1,886	1,700	628.67
2019-07-05	1,879	1,902	1,879	1,901	1,900	633.67
2019-07-04	1,881	1,895	1,879	1,895	3,300	631.67
2019-07-03	1,870	1,899	1,870	1,881	3,100	627
2019-07-02	1,879	1,879	1,863	1,869	2,400	623
2019-07-01	1,884	1,885	1,872	1,880	3,800	626.67
2019-06-28	1,876	1,882	1,861	1,866	2,100	622
2019-06-27	1,865	1,883	1,865	1,873	4,600	624.33
2019-06-26	1,878	1,878	1,855	1,868	3,100	622.67
2019-06-25	1,876	1,895	1,852	1,870	5,200	623.33
2019-06-24	1,895	1,917	1,851	1,852	21,900	617.33
2019-06-21	1,910	1,922	1,895	1,895	6,600	631.67
2019-06-20	1,907	1,909	1,895	1,900	3,100	633.33
2019-06-19	1,913	1,913	1,904	1,910	3,200	636.67
2019-06-18	1,911	1,914	1,901	1,913	3,000	637.67
2019-06-17	1,906	1,914	1,884	1,908	3,700	636
2019-06-14	1,891	1,919	1,862	1,899	4,400	633
2019-06-13	1,895	1,901	1,877	1,891	2,400	630.33
2019-06-12	1,907	1,909	1,893	1,895	6,000	631.67
2019-06-11	1,914	1,914	1,900	1,913	2,000	637.67
2019-06-10	1,902	1,917	1,895	1,917	6,800	639
2019-06-07	1,880	1,906	1,873	1,895	4,600	631.67
2019-06-06	1,870	1,897	1,870	1,880	2,200	626.67
2019-06-05	1,835	1,898	1,835	1,887	8,900	629
2019-06-04	1,790	1,807	1,779	1,807	5,900	602.33
2019-06-03	1,822	1,822	1,774	1,786	5,300	595.33
2019-05-31	1,879	1,879	1,824	1,832	7,600	610.67
2019-05-30	1,855	1,874	1,855	1,874	3,800	624.67
2019-05-29	1,860	1,878	1,860	1,870	11,000	623.33
2019-05-28	1,892	1,901	1,878	1,878	21,700	626
2019-05-27	1,900	1,914	1,898	1,913	7,300	637.67
2019-05-24	1,893	1,903	1,890	1,899	6,200	633
2019-05-23	1,894	1,907	1,894	1,904	2,100	634.67
2019-05-22	1,904	1,904	1,890	1,894	2,700	631.33
2019-05-21	1,898	1,898	1,887	1,890	3,800	630
2019-05-20	1,887	1,908	1,886	1,897	7,800	632.33
2019-05-17	1,891	1,896	1,876	1,887	8,300	629
2019-05-16	1,865	1,900	1,855	1,885	15,600	628.33
2019-05-15	1,913	1,916	1,869	1,871	23,700	623.67
2019-05-14	1,836	1,920	1,833	1,919	20,700	639.67
2019-05-13	1,884	1,891	1,861	1,872	95,100	624
2019-05-10	1,930	1,940	1,892	1,892	134,300	630.67
2019-05-09	1,954	1,956	1,945	1,945	39,400	648.33
2019-05-08	1,926	1,973	1,926	1,960	33,300	653.33
2019-05-07	1,992	1,992	1,960	1,986	34,200	662
2019-04-26	1,999	2,000	1,988	1,993	9,600	664.33
2019-04-25	2,000	2,003	1,985	2,002	24,400	667.33
2019-04-24	2,019	2,019	1,996	1,996	15,900	665.33
2019-04-23	1,998	2,010	1,991	2,010	8,600	670
2019-04-22	1,990	1,995	1,986	1,995	4,300	665
2019-04-19	1,989	1,994	1,987	1,990	2,400	663.33
2019-04-18	1,992	1,993	1,987	1,987	2,700	662.33
2019-04-17	1,989	1,996	1,986	1,989	13,300	663
2019-04-16	1,993	1,995	1,985	1,991	6,700	663.67
2019-04-15	1,991	1,997	1,988	1,990	16,500	663.33
2019-04-12	1,992	1,994	1,985	1,990	5,300	663.33
2019-04-11	1,977	1,988	1,977	1,988	2,500	662.67
2019-04-10	1,985	1,992	1,976	1,976	6,400	658.67
2019-04-09	1,974	1,985	1,974	1,985	3,800	661.67
2019-04-08	1,955	1,974	1,955	1,970	5,400	656.67
2019-04-05	1,942	1,951	1,942	1,951	4,600	650.33
2019-04-04	1,930	1,942	1,930	1,942	9,300	647.33
2019-04-03	1,924	1,928	1,911	1,928	3,300	642.67
2019-04-02	1,925	1,925	1,918	1,923	6,600	641
2019-04-01	1,928	1,929	1,920	1,925	8,300	641.67
2019-03-29	1,911	1,919	1,900	1,918	3,900	639.33
2019-03-28	1,903	1,920	1,892	1,918	7,400	639.33
2019-03-27	1,894	1,925	1,894	1,921	11,300	640.33
2019-03-26	1,842	1,883	1,834	1,883	10,000	627.67
2019-03-25	1,784	1,834	1,775	1,834	18,100	611.33
2019-03-22	1,881	1,881	1,834	1,834	10,500	611.33
2019-03-20	1,889	1,891	1,884	1,884	5,300	628
2019-03-19	1,908	1,910	1,890	1,890	3,500	630
2019-03-18	1,911	1,933	1,902	1,906	5,800	635.33
2019-03-15	1,916	1,932	1,900	1,911	9,500	637
2019-03-14	1,907	1,919	1,907	1,919	2,600	639.67
2019-03-13	1,906	1,915	1,900	1,907	1,700	635.67
2019-03-12	1,920	1,920	1,901	1,914	4,700	638
2019-03-11	1,894	1,920	1,888	1,919	3,300	639.67
2019-03-08	1,886	1,899	1,871	1,889	5,300	629.67
2019-03-07	1,900	1,902	1,886	1,898	3,400	632.67
2019-03-06	1,901	1,905	1,893	1,900	2,000	633.33
2019-03-05	1,905	1,905	1,890	1,895	3,700	631.67
2019-03-04	1,889	1,909	1,889	1,907	2,100	635.67
2019-03-01	1,888	1,898	1,887	1,890	3,600	630
2019-02-28	1,887	1,904	1,887	1,894	1,900	631.33
2019-02-27	1,895	1,900	1,886	1,886	5,000	628.67
2019-02-26	1,907	1,907	1,891	1,895	3,100	631.67
2019-02-25	1,882	1,900	1,882	1,896	2,900	632
2019-02-22	1,881	1,907	1,872	1,882	2,800	627.33
2019-02-21	1,899	1,901	1,883	1,883	3,700	627.67
2019-02-20	1,886	1,900	1,886	1,898	4,800	632.67
2019-02-19	1,899	1,899	1,885	1,891	3,300	630.33
2019-02-18	1,900	1,900	1,883	1,884	2,000	628
2019-02-15	1,864	1,876	1,864	1,872	1,600	624
2019-02-14	1,846	1,863	1,845	1,862	2,500	620.67
2019-02-13	1,822	1,850	1,822	1,825	3,500	608.33
2019-02-12	1,830	1,842	1,819	1,820	2,700	606.67
2019-02-08	1,832	1,841	1,830	1,830	2,400	610
2019-02-07	1,834	1,859	1,831	1,833	1,600	611
2019-02-06	1,857	1,857	1,831	1,834	2,300	611.33
2019-02-05	1,834	1,856	1,834	1,854	1,900	618
2019-02-04	1,824	1,895	1,810	1,833	10,000	611
2019-02-01	1,780	1,827	1,780	1,824	5,300	608
2019-01-31	1,823	1,844	1,765	1,779	13,800	593
2019-01-30	1,908	1,908	1,811	1,815	20,900	605
2019-01-29	1,906	1,908	1,897	1,900	5,400	633.33
2019-01-28	1,919	1,933	1,901	1,901	3,200	633.67
2019-01-25	1,922	1,935	1,915	1,915	3,900	638.33
2019-01-24	1,906	1,919	1,897	1,911	2,500	637
2019-01-23	1,898	1,904	1,891	1,898	5,400	632.67
2019-01-22	1,918	1,919	1,898	1,898	1,700	632.67
2019-01-21	1,898	1,920	1,883	1,918	7,800	639.33
2019-01-18	1,920	1,920	1,871	1,880	11,100	626.67
2019-01-17	1,885	1,902	1,870	1,885	3,600	628.33
2019-01-16	1,906	1,909	1,885	1,885	3,000	628.33
2019-01-15	1,874	1,906	1,874	1,906	3,200	635.33
2019-01-11	1,875	1,893	1,850	1,872	5,400	624
2019-01-10	1,871	1,871	1,841	1,866	3,900	622
2019-01-09	1,840	1,908	1,840	1,890	5,800	630
2019-01-08	1,831	1,864	1,831	1,837	6,100	612.33
2019-01-07	1,797	1,830	1,797	1,826	4,600	608.67
2019-01-04	1,710	1,776	1,695	1,776	10,100	592

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