3544 サツドラホールディングス(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,021	2,035	2,020	2,020	2,900	673.33
2020-12-29	2,021	2,030	2,021	2,023	900	674.33
2020-12-28	2,028	2,041	2,025	2,028	3,100	676
2020-12-25	2,070	2,070	2,033	2,035	3,500	678.33
2020-12-24	2,025	2,045	2,025	2,044	2,000	681.33
2020-12-23	2,028	2,034	2,023	2,023	3,900	674.33
2020-12-22	2,042	2,042	2,025	2,031	3,200	677
2020-12-21	2,055	2,062	2,025	2,055	13,700	685
2020-12-18	2,040	2,040	2,028	2,030	2,200	676.67
2020-12-17	2,032	2,046	2,025	2,037	3,200	679
2020-12-16	2,031	2,035	2,030	2,033	1,300	677.67
2020-12-15	2,027	2,037	2,025	2,033	1,800	677.67
2020-12-14	2,024	2,050	2,020	2,027	6,300	675.67
2020-12-11	2,020	2,040	2,020	2,024	1,900	674.67
2020-12-10	2,035	2,035	2,030	2,030	600	676.67
2020-12-09	2,031	2,040	2,031	2,039	700	679.67
2020-12-08	2,035	2,036	2,031	2,034	1,400	678
2020-12-07	2,056	2,056	2,047	2,047	700	682.33
2020-12-04	2,058	2,059	2,056	2,056	900	685.33
2020-12-03	2,065	2,065	2,046	2,050	1,200	683.33
2020-12-02	2,038	2,067	2,020	2,020	3,400	673.33
2020-12-01	2,024	2,050	2,024	2,045	1,400	681.67
2020-11-30	2,029	2,037	2,020	2,020	1,100	673.33
2020-11-27	2,043	2,045	2,016	2,016	6,900	672
2020-11-26	2,076	2,076	2,043	2,043	4,400	681
2020-11-25	2,080	2,080	2,052	2,073	3,700	691
2020-11-24	2,080	2,115	2,071	2,080	6,600	693.33
2020-11-20	2,069	2,070	2,055	2,070	2,900	690
2020-11-19	2,051	2,060	2,050	2,060	2,600	686.67
2020-11-18	2,048	2,050	2,032	2,050	1,500	683.33
2020-11-17	2,049	2,049	2,039	2,049	1,600	683
2020-11-16	2,044	2,050	2,022	2,049	3,300	683
2020-11-13	2,045	2,048	2,031	2,044	1,900	681.33
2020-11-12	2,040	2,040	2,026	2,040	2,600	680
2020-11-11	2,028	2,030	2,025	2,030	2,700	676.67
2020-11-10	2,029	2,029	2,009	2,017	4,200	672.33
2020-11-09	2,016	2,023	2,001	2,010	4,700	670
2020-11-06	2,017	2,017	1,986	1,997	3,000	665.67
2020-11-05	1,981	2,031	1,977	2,017	3,900	672.33
2020-11-04	1,997	1,997	1,957	1,984	1,500	661.33
2020-11-02	2,020	2,020	1,913	1,957	8,400	652.33
2020-10-30	1,997	2,005	1,997	1,997	1,000	665.67
2020-10-29	2,004	2,004	1,997	1,997	1,600	665.67
2020-10-28	2,002	2,009	1,998	2,004	3,100	668
2020-10-27	2,022	2,022	2,004	2,015	1,600	671.67
2020-10-26	2,046	2,046	2,003	2,012	2,000	670.67
2020-10-23	2,030	2,030	2,021	2,021	1,200	673.67
2020-10-22	2,039	2,039	2,004	2,008	1,700	669.33
2020-10-21	2,020	2,020	2,015	2,015	700	671.67
2020-10-20	2,000	2,020	2,000	2,011	5,300	670.33
2020-10-19	2,009	2,024	2,009	2,012	1,000	670.67
2020-10-16	2,014	2,020	2,014	2,015	800	671.67
2020-10-15	2,023	2,023	2,014	2,014	600	671.33
2020-10-14	2,016	2,031	2,016	2,029	700	676.33
2020-10-13	2,023	2,042	2,015	2,025	1,400	675
2020-10-12	2,037	2,037	2,022	2,022	1,000	674
2020-10-09	2,046	2,046	2,030	2,030	1,400	676.67
2020-10-08	2,053	2,053	2,035	2,037	1,400	679
2020-10-07	2,051	2,052	2,036	2,037	2,800	679
2020-10-06	2,044	2,063	2,044	2,051	1,100	683.67
2020-10-05	2,066	2,077	2,053	2,065	2,100	688.33
2020-10-02	2,079	2,089	2,051	2,057	3,500	685.67
2020-09-30	2,090	2,090	2,039	2,071	4,600	690.33
2020-09-29	2,090	2,095	2,000	2,088	6,800	696
2020-09-28	2,066	2,090	2,045	2,090	7,300	696.67
2020-09-25	2,060	2,072	2,057	2,066	3,300	688.67
2020-09-24	2,065	2,065	2,030	2,047	3,000	682.33
2020-09-23	2,013	2,099	2,013	2,060	20,700	686.67
2020-09-18	2,100	2,100	1,978	2,005	22,000	668.33
2020-09-17	2,019	2,115	2,019	2,082	17,600	694
2020-09-16	2,024	2,070	1,996	2,069	10,100	689.67
2020-09-15	2,016	2,020	2,011	2,020	3,100	673.33
2020-09-14	2,010	2,016	1,999	2,016	3,500	672
2020-09-11	2,000	2,018	1,983	2,018	6,600	672.67
2020-09-10	1,996	1,999	1,980	1,999	3,300	666.33
2020-09-09	1,992	1,996	1,974	1,996	2,800	665.33
2020-09-08	1,990	1,995	1,950	1,995	1,500	665
2020-09-07	1,979	1,988	1,975	1,985	1,400	661.67
2020-09-04	1,985	1,985	1,970	1,973	1,600	657.67
2020-09-03	1,993	1,993	1,957	1,988	1,700	662.67
2020-09-02	1,991	1,991	1,885	1,958	5,500	652.67
2020-09-01	1,990	1,995	1,977	1,980	2,100	660
2020-08-31	1,984	1,995	1,961	1,990	3,100	663.33
2020-08-28	1,987	1,987	1,957	1,971	2,400	657
2020-08-27	1,980	1,984	1,962	1,972	2,700	657.33
2020-08-26	2,003	2,009	1,977	1,980	3,300	660
2020-08-25	1,960	1,975	1,960	1,975	2,100	658.33
2020-08-24	1,945	1,971	1,945	1,960	1,100	653.33
2020-08-21	1,986	1,986	1,949	1,960	2,700	653.33
2020-08-20	1,943	1,956	1,943	1,955	1,000	651.67
2020-08-19	1,932	1,960	1,932	1,943	600	647.67
2020-08-18	1,944	1,969	1,926	1,940	1,900	646.67
2020-08-17	1,973	1,973	1,963	1,964	700	654.67
2020-08-14	1,974	1,974	1,961	1,963	1,300	654.33
2020-08-13	1,970	1,970	1,959	1,968	1,600	656
2020-08-12	1,916	1,974	1,916	1,964	3,400	654.67
2020-08-11	1,870	1,911	1,870	1,911	3,200	637
2020-08-07	1,883	1,883	1,852	1,870	1,300	623.33
2020-08-06	1,872	1,875	1,854	1,866	2,600	622
2020-08-05	1,879	1,893	1,873	1,873	2,900	624.33
2020-08-04	1,882	1,896	1,879	1,896	3,000	632
2020-08-03	1,910	1,910	1,881	1,883	3,000	627.67
2020-07-31	1,976	1,976	1,910	1,910	5,700	636.67
2020-07-30	1,997	1,997	1,980	1,985	3,200	661.67
2020-07-29	1,980	1,980	1,971	1,977	2,000	659
2020-07-28	1,985	1,993	1,964	1,987	10,100	662.33
2020-07-27	1,968	1,974	1,960	1,974	3,300	658
2020-07-22	1,992	1,992	1,968	1,968	3,100	656
2020-07-21	1,971	1,980	1,959	1,980	2,200	660
2020-07-20	1,956	1,972	1,953	1,971	2,000	657
2020-07-17	1,978	1,978	1,965	1,970	1,400	656.67
2020-07-16	1,975	1,978	1,975	1,978	600	659.33
2020-07-15	1,966	1,978	1,966	1,976	1,800	658.67
2020-07-14	1,967	1,977	1,967	1,967	1,600	655.67
2020-07-13	1,978	1,978	1,963	1,966	1,900	655.33
2020-07-10	1,978	1,978	1,977	1,977	1,300	659
2020-07-09	1,989	1,990	1,979	1,979	1,100	659.67
2020-07-08	1,986	1,988	1,980	1,980	2,100	660
2020-07-07	1,964	1,988	1,964	1,978	2,700	659.33
2020-07-06	1,963	1,993	1,963	1,990	3,300	663.33
2020-07-03	1,969	1,969	1,947	1,963	2,400	654.33
2020-07-02	1,967	1,971	1,943	1,951	3,800	650.33
2020-07-01	1,970	1,975	1,932	1,932	3,800	644
2020-06-30	1,969	1,978	1,961	1,970	2,700	656.67
2020-06-29	1,979	1,979	1,961	1,979	2,600	659.67
2020-06-26	1,983	1,983	1,951	1,979	4,500	659.67
2020-06-25	1,932	1,973	1,932	1,972	5,300	657.33
2020-06-24	1,976	1,976	1,933	1,936	5,800	645.33
2020-06-23	1,988	1,988	1,947	1,966	10,900	655.33
2020-06-22	1,938	2,011	1,923	1,957	25,500	652.33
2020-06-19	2,079	2,079	2,045	2,078	8,600	692.67
2020-06-18	2,073	2,078	2,060	2,078	7,100	692.67
2020-06-17	2,024	2,073	2,024	2,073	7,600	691
2020-06-16	1,988	2,031	1,988	2,031	6,200	677
2020-06-15	2,000	2,019	1,975	1,975	4,900	658.33
2020-06-12	1,970	2,007	1,950	2,000	7,700	666.67
2020-06-11	2,027	2,042	1,989	1,990	8,600	663.33
2020-06-10	2,043	2,071	2,023	2,027	16,800	675.67
2020-06-09	2,050	2,053	2,041	2,046	2,000	682
2020-06-08	2,035	2,059	2,035	2,045	6,000	681.67
2020-06-05	2,047	2,047	2,034	2,043	5,000	681
2020-06-04	2,038	2,049	2,033	2,047	2,900	682.33
2020-06-03	2,045	2,049	2,031	2,047	2,900	682.33
2020-06-02	2,028	2,049	2,025	2,045	3,600	681.67
2020-06-01	2,006	2,037	2,006	2,036	3,800	678.67
2020-05-29	2,024	2,059	2,021	2,021	6,900	673.67
2020-05-28	2,047	2,062	2,024	2,049	17,000	683
2020-05-27	2,058	2,058	2,047	2,049	22,100	683
2020-05-26	2,060	2,070	2,052	2,064	16,200	688
2020-05-25	2,020	2,055	2,020	2,044	15,800	681.33
2020-05-22	2,010	2,026	2,010	2,025	4,200	675
2020-05-21	2,020	2,024	2,013	2,020	8,100	673.33
2020-05-20	2,016	2,040	2,016	2,028	7,000	676
2020-05-19	2,028	2,043	2,020	2,035	10,400	678.33
2020-05-18	2,008	2,025	1,965	2,025	15,500	675
2020-05-15	2,010	2,044	2,006	2,030	29,000	676.67
2020-05-14	2,000	2,064	1,981	2,010	128,600	670
2020-05-13	2,001	2,063	2,001	2,063	175,500	687.67
2020-05-12	2,011	2,022	2,003	2,015	43,600	671.67
2020-05-11	2,051	2,062	2,033	2,035	37,300	678.33
2020-05-08	2,100	2,104	2,081	2,083	21,600	694.33
2020-05-07	2,112	2,124	2,100	2,104	20,500	701.33
2020-05-01	2,140	2,140	2,112	2,139	38,400	713
2020-04-30	2,179	2,179	2,153	2,153	17,600	717.67
2020-04-28	2,118	2,151	2,114	2,151	20,600	717
2020-04-27	2,094	2,120	2,085	2,118	12,500	706
2020-04-24	2,076	2,086	2,063	2,078	6,200	692.67
2020-04-23	2,045	2,066	2,045	2,060	3,800	686.67
2020-04-22	2,038	2,083	2,038	2,048	6,500	682.67
2020-04-21	2,112	2,112	2,031	2,088	19,600	696
2020-04-20	2,067	2,128	2,067	2,112	31,500	704
2020-04-17	2,034	2,078	2,032	2,056	12,100	685.33
2020-04-16	1,960	1,999	1,957	1,998	9,300	666
2020-04-15	1,961	1,968	1,942	1,965	7,100	655
2020-04-14	1,931	1,973	1,930	1,960	10,900	653.33
2020-04-13	1,924	1,924	1,901	1,910	4,400	636.67
2020-04-10	1,930	1,930	1,901	1,925	4,500	641.67
2020-04-09	1,922	1,924	1,911	1,924	4,600	641.33
2020-04-08	1,889	1,921	1,889	1,921	9,000	640.33
2020-04-07	1,883	1,898	1,875	1,889	5,100	629.67
2020-04-06	1,843	1,883	1,818	1,883	7,200	627.67
2020-04-03	1,871	1,876	1,857	1,867	3,500	622.33
2020-04-02	1,873	1,888	1,854	1,871	4,800	623.67
2020-04-01	1,887	1,910	1,886	1,892	4,600	630.67
2020-03-31	1,918	1,919	1,891	1,908	8,300	636
2020-03-30	1,879	1,916	1,862	1,916	10,800	638.67
2020-03-27	1,881	1,898	1,847	1,894	15,900	631.33
2020-03-26	1,866	1,875	1,841	1,875	8,700	625
2020-03-25	1,905	1,917	1,852	1,852	17,700	617.33
2020-03-24	1,829	1,864	1,829	1,864	9,200	621.33
2020-03-23	1,760	1,828	1,757	1,828	9,800	609.33
2020-03-19	1,760	1,800	1,712	1,785	25,600	595
2020-03-18	1,720	1,819	1,671	1,760	20,000	586.67
2020-03-17	1,501	1,708	1,501	1,671	12,900	557
2020-03-16	1,617	1,623	1,580	1,581	6,600	527
2020-03-13	1,413	1,594	1,413	1,537	24,600	512.33
2020-03-12	1,602	1,612	1,560	1,578	13,100	526
2020-03-11	1,627	1,652	1,615	1,626	9,800	542
2020-03-10	1,589	1,633	1,543	1,626	14,600	542
2020-03-09	1,699	1,699	1,601	1,601	12,600	533.67
2020-03-06	1,731	1,735	1,712	1,712	6,300	570.67
2020-03-05	1,799	1,799	1,741	1,757	4,900	585.67
2020-03-04	1,748	1,784	1,748	1,774	4,300	591.33
2020-03-03	1,794	1,794	1,741	1,748	9,900	582.67
2020-03-02	1,690	1,776	1,671	1,747	16,700	582.33
2020-02-28	1,701	1,717	1,700	1,703	14,200	567.67
2020-02-27	1,804	1,807	1,761	1,761	6,000	587
2020-02-26	1,760	1,810	1,760	1,804	8,100	601.33
2020-02-25	1,785	1,792	1,760	1,760	12,100	586.67
2020-02-21	1,815	1,827	1,806	1,807	2,200	602.33
2020-02-20	1,839	1,841	1,815	1,815	2,800	605
2020-02-19	1,810	1,832	1,810	1,818	4,600	606
2020-02-18	1,866	1,872	1,807	1,807	10,100	602.33
2020-02-17	1,881	1,882	1,873	1,873	2,200	624.33
2020-02-14	1,875	1,889	1,875	1,881	1,500	627
2020-02-13	1,885	1,885	1,875	1,875	2,900	625
2020-02-12	1,899	1,899	1,882	1,893	3,200	631
2020-02-10	1,880	1,895	1,875	1,880	2,100	626.67
2020-02-07	1,895	1,895	1,871	1,880	2,000	626.67
2020-02-06	1,886	1,907	1,886	1,890	4,100	630
2020-02-05	1,893	1,899	1,883	1,883	3,000	627.67
2020-02-04	1,864	1,928	1,856	1,898	20,700	632.67
2020-02-03	1,850	1,860	1,840	1,846	4,400	615.33
2020-01-31	1,852	1,869	1,852	1,868	3,200	622.67
2020-01-30	1,851	1,851	1,839	1,843	2,500	614.33
2020-01-29	1,848	1,852	1,830	1,846	3,900	615.33
2020-01-28	1,850	1,850	1,816	1,834	7,300	611.33
2020-01-27	1,856	1,881	1,856	1,856	5,300	618.67
2020-01-24	1,905	1,909	1,890	1,896	3,900	632
2020-01-23	1,891	1,900	1,891	1,895	5,600	631.67
2020-01-22	1,885	1,896	1,883	1,890	3,300	630
2020-01-21	1,878	1,880	1,873	1,880	2,200	626.67
2020-01-20	1,864	1,871	1,863	1,865	2,300	621.67
2020-01-17	1,875	1,875	1,864	1,869	3,500	623
2020-01-16	1,847	1,875	1,847	1,875	5,800	625
2020-01-15	1,854	1,854	1,848	1,852	1,100	617.33
2020-01-14	1,836	1,854	1,836	1,846	2,800	615.33
2020-01-10	1,816	1,833	1,816	1,833	1,400	611
2020-01-09	1,814	1,823	1,812	1,816	2,700	605.33
2020-01-08	1,814	1,827	1,807	1,811	4,500	603.67
2020-01-07	1,828	1,828	1,816	1,819	4,500	606.33
2020-01-06	1,815	1,836	1,809	1,809	6,100	603

分割・併合履歴： [2021-11-12]1株→3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