3544 サツドラホールディングス(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	643	654	640	651	18,300	651
2021-12-29	632	643	628	643	19,400	643
2021-12-28	619	634	619	629	24,000	629
2021-12-27	619	620	615	618	17,500	618
2021-12-24	625	625	615	616	33,400	616
2021-12-23	621	621	613	618	35,600	618
2021-12-22	632	632	613	619	48,800	619
2021-12-21	643	643	632	636	26,100	636
2021-12-20	640	661	637	642	36,600	642
2021-12-17	658	658	635	635	32,600	635
2021-12-16	642	655	642	655	18,600	655
2021-12-15	639	642	637	642	16,200	642
2021-12-14	643	643	638	640	9,200	640
2021-12-13	648	648	642	645	11,200	645
2021-12-10	641	647	641	647	11,300	647
2021-12-09	655	655	641	647	20,900	647
2021-12-08	672	672	655	659	18,700	659
2021-12-07	635	672	634	669	39,500	669
2021-12-06	641	645	618	635	59,700	635
2021-12-03	650	657	640	643	33,900	643
2021-12-02	671	673	650	653	32,300	653
2021-12-01	682	686	674	674	18,500	674
2021-11-30	691	705	680	680	20,200	680
2021-11-29	685	694	682	690	22,100	690
2021-11-26	704	704	687	687	16,800	687
2021-11-25	701	705	695	698	14,200	698
2021-11-24	717	717	700	701	18,600	701
2021-11-22	721	721	714	717	17,000	717
2021-11-19	732	732	722	725	6,800	725
2021-11-18	731	733	727	732	13,100	732
2021-11-17	730	742	728	731	11,100	731
2021-11-16	723	739	723	728	18,600	728
2021-11-15	745	748	740	740	11,900	740
2021-11-12	720	750	720	749	23,500	749
2021-11-11	2,234	2,235	2,202	2,202	6,800	734
2021-11-10	2,239	2,240	2,223	2,230	3,300	743.33
2021-11-09	2,265	2,265	2,228	2,232	4,200	744
2021-11-08	2,263	2,263	2,250	2,256	3,700	752
2021-11-05	2,267	2,270	2,262	2,263	2,000	754.33
2021-11-04	2,269	2,270	2,256	2,268	6,100	756
2021-11-02	2,260	2,260	2,250	2,255	2,500	751.67
2021-11-01	2,256	2,265	2,254	2,265	3,500	755
2021-10-29	2,249	2,260	2,244	2,256	4,000	752
2021-10-28	2,249	2,250	2,237	2,245	3,100	748.33
2021-10-27	2,244	2,252	2,236	2,250	4,100	750
2021-10-26	2,238	2,245	2,238	2,244	4,200	748
2021-10-25	2,243	2,247	2,230	2,241	5,400	747
2021-10-22	2,241	2,250	2,241	2,243	1,700	747.67
2021-10-21	2,243	2,269	2,242	2,261	3,900	753.67
2021-10-20	2,242	2,251	2,242	2,243	3,600	747.67
2021-10-19	2,244	2,260	2,241	2,260	2,900	753.33
2021-10-18	2,235	2,251	2,235	2,249	1,800	749.67
2021-10-15	2,230	2,247	2,230	2,240	1,500	746.67
2021-10-14	2,235	2,261	2,230	2,231	3,100	743.67
2021-10-13	2,248	2,260	2,248	2,253	1,900	751
2021-10-12	2,251	2,251	2,235	2,248	2,500	749.33
2021-10-11	2,256	2,260	2,252	2,254	1,600	751.33
2021-10-08	2,228	2,265	2,228	2,256	2,500	752
2021-10-07	2,223	2,264	2,223	2,252	2,400	750.67
2021-10-06	2,228	2,245	2,228	2,237	1,600	745.67
2021-10-05	2,220	2,232	2,201	2,228	4,200	742.67
2021-10-04	2,232	2,240	2,218	2,220	3,000	740
2021-10-01	2,275	2,275	2,206	2,206	6,800	735.33
2021-09-30	2,275	2,280	2,275	2,275	3,300	758.33
2021-09-29	2,240	2,277	2,240	2,275	6,300	758.33
2021-09-28	2,271	2,277	2,241	2,272	6,200	757.33
2021-09-27	2,268	2,279	2,268	2,271	8,600	757
2021-09-24	2,260	2,272	2,260	2,268	6,800	756
2021-09-22	2,250	2,278	2,227	2,246	8,500	748.67
2021-09-21	2,178	2,296	2,176	2,223	44,300	741
2021-09-17	2,178	2,230	2,178	2,178	30,300	726
2021-09-16	2,168	2,179	2,155	2,179	3,700	726.33
2021-09-15	2,168	2,175	2,160	2,175	2,100	725
2021-09-14	2,163	2,175	2,161	2,175	2,900	725
2021-09-13	2,153	2,171	2,153	2,171	1,700	723.67
2021-09-10	2,164	2,168	2,151	2,168	4,600	722.67
2021-09-09	2,166	2,167	2,155	2,164	2,600	721.33
2021-09-08	2,168	2,168	2,160	2,160	1,400	720
2021-09-07	2,155	2,168	2,154	2,168	2,100	722.67
2021-09-06	2,150	2,158	2,140	2,158	1,500	719.33
2021-09-03	2,158	2,159	2,149	2,159	2,100	719.67
2021-09-02	2,155	2,155	2,144	2,144	900	714.67
2021-09-01	2,174	2,174	2,159	2,161	1,200	720.33
2021-08-31	2,170	2,175	2,159	2,159	2,000	719.67
2021-08-30	2,137	2,168	2,137	2,168	2,700	722.67
2021-08-27	2,116	2,146	2,116	2,140	2,300	713.33
2021-08-26	2,141	2,148	2,125	2,140	4,300	713.33
2021-08-25	2,122	2,129	2,115	2,115	2,700	705
2021-08-24	2,092	2,100	2,084	2,100	2,300	700
2021-08-23	2,083	2,098	2,083	2,098	3,100	699.33
2021-08-20	2,081	2,099	2,070	2,083	3,900	694.33
2021-08-19	2,096	2,098	2,085	2,091	2,000	697
2021-08-18	2,092	2,102	2,092	2,096	1,700	698.67
2021-08-17	2,100	2,119	2,090	2,102	1,700	700.67
2021-08-16	2,101	2,128	2,101	2,103	2,800	701
2021-08-13	2,105	2,113	2,103	2,107	2,300	702.33
2021-08-12	2,091	2,107	2,090	2,103	5,700	701
2021-08-11	2,077	2,098	2,077	2,098	1,900	699.33
2021-08-10	2,089	2,091	2,076	2,077	2,300	692.33
2021-08-06	2,063	2,080	2,062	2,080	2,000	693.33
2021-08-05	2,049	2,075	2,049	2,069	1,600	689.67
2021-08-04	2,057	2,074	2,052	2,067	2,000	689
2021-08-03	2,072	2,072	2,034	2,063	2,600	687.67
2021-08-02	2,065	2,083	2,057	2,072	3,000	690.67
2021-07-30	2,048	2,080	2,044	2,074	5,300	691.33
2021-07-29	2,036	2,057	2,036	2,054	2,400	684.67
2021-07-28	2,043	2,050	2,036	2,047	1,600	682.33
2021-07-27	2,030	2,061	2,030	2,043	2,800	681
2021-07-26	2,079	2,079	2,025	2,028	4,800	676
2021-07-21	2,005	2,023	2,005	2,013	3,200	671
2021-07-20	2,002	2,018	2,002	2,005	3,000	668.33
2021-07-19	2,001	2,019	2,001	2,002	3,300	667.33
2021-07-16	2,010	2,012	2,001	2,001	3,300	667
2021-07-15	2,015	2,015	2,007	2,011	2,500	670.33
2021-07-14	2,016	2,025	2,016	2,020	1,100	673.33
2021-07-13	2,018	2,031	2,013	2,024	2,800	674.67
2021-07-12	2,012	2,024	2,010	2,011	2,400	670.33
2021-07-09	2,015	2,022	2,008	2,012	5,200	670.67
2021-07-08	2,020	2,031	2,016	2,016	3,000	672
2021-07-07	2,040	2,050	2,020	2,020	6,300	673.33
2021-07-06	2,038	2,046	2,032	2,041	1,900	680.33
2021-07-05	2,038	2,047	2,038	2,038	1,000	679.33
2021-07-02	2,030	2,034	2,030	2,034	1,000	678
2021-07-01	2,023	2,031	2,023	2,023	1,600	674.33
2021-06-30	2,030	2,039	2,021	2,022	1,400	674
2021-06-29	2,050	2,051	2,030	2,030	4,200	676.67
2021-06-28	2,068	2,068	2,028	2,051	2,400	683.67
2021-06-25	2,061	2,062	2,053	2,058	1,900	686
2021-06-24	2,060	2,061	2,052	2,058	3,300	686
2021-06-23	2,083	2,136	2,053	2,060	20,400	686.67
2021-06-22	2,110	2,156	2,086	2,156	10,000	718.67
2021-06-21	2,054	2,092	2,054	2,060	5,200	686.67
2021-06-18	2,111	2,111	2,089	2,092	1,200	697.33
2021-06-17	2,097	2,115	2,092	2,110	3,000	703.33
2021-06-16	2,069	2,092	2,069	2,092	2,800	697.33
2021-06-15	2,061	2,084	2,061	2,069	4,400	689.67
2021-06-14	2,070	2,070	2,061	2,061	1,900	687
2021-06-11	2,097	2,097	2,053	2,073	3,700	691
2021-06-10	2,089	2,098	2,081	2,092	3,700	697.33
2021-06-09	2,068	2,089	2,062	2,081	3,600	693.67
2021-06-08	2,056	2,071	2,056	2,069	2,400	689.67
2021-06-07	2,079	2,079	2,040	2,052	3,500	684
2021-06-04	2,023	2,037	2,023	2,029	2,000	676.33
2021-06-03	2,007	2,033	2,007	2,023	4,600	674.33
2021-06-02	2,052	2,052	2,016	2,022	5,000	674
2021-06-01	2,079	2,079	2,037	2,064	5,500	688
2021-05-31	2,067	2,080	2,056	2,061	3,500	687
2021-05-28	2,005	2,070	2,005	2,063	19,800	687.67
2021-05-27	2,081	2,082	2,030	2,037	30,900	679
2021-05-26	2,108	2,108	2,074	2,082	14,100	694
2021-05-25	2,130	2,137	2,121	2,123	11,300	707.67
2021-05-24	2,150	2,167	2,120	2,120	12,400	706.67
2021-05-21	2,169	2,169	2,157	2,157	7,500	719
2021-05-20	2,156	2,168	2,153	2,157	5,600	719
2021-05-19	2,180	2,180	2,152	2,156	9,900	718.67
2021-05-18	2,160	2,199	2,149	2,197	15,400	732.33
2021-05-17	2,177	2,182	2,117	2,141	19,000	713.67
2021-05-14	2,190	2,226	2,163	2,177	24,000	725.67
2021-05-13	2,190	2,247	2,180	2,191	175,500	730.33
2021-05-12	2,260	2,285	2,238	2,257	203,200	752.33
2021-05-11	2,294	2,294	2,273	2,279	45,100	759.67
2021-05-10	2,279	2,289	2,278	2,285	26,500	761.67
2021-05-07	2,255	2,280	2,254	2,273	25,800	757.67
2021-05-06	2,241	2,273	2,232	2,246	37,000	748.67
2021-04-30	2,286	2,310	2,280	2,280	58,700	760
2021-04-28	2,295	2,354	2,295	2,300	17,900	766.67
2021-04-27	2,300	2,322	2,290	2,322	10,600	774
2021-04-26	2,300	2,308	2,282	2,287	37,800	762.33
2021-04-23	2,270	2,298	2,270	2,298	10,800	766
2021-04-22	2,288	2,296	2,270	2,270	13,700	756.67
2021-04-21	2,240	2,278	2,213	2,278	14,000	759.33
2021-04-20	2,255	2,255	2,236	2,236	9,800	745.33
2021-04-19	2,250	2,255	2,236	2,255	17,300	751.67
2021-04-16	2,271	2,281	2,253	2,255	7,800	751.67
2021-04-15	2,266	2,279	2,265	2,279	4,500	759.67
2021-04-14	2,282	2,284	2,272	2,272	3,100	757.33
2021-04-13	2,294	2,294	2,282	2,282	2,600	760.67
2021-04-12	2,291	2,294	2,277	2,285	5,000	761.67
2021-04-09	2,274	2,290	2,274	2,290	15,800	763.33
2021-04-08	2,276	2,291	2,273	2,273	6,700	757.67
2021-04-07	2,268	2,284	2,268	2,284	3,300	761.33
2021-04-06	2,265	2,284	2,265	2,265	5,400	755
2021-04-05	2,270	2,277	2,257	2,277	7,200	759
2021-04-02	2,284	2,290	2,270	2,277	51,500	759
2021-04-01	2,250	2,283	2,250	2,266	5,300	755.33
2021-03-31	2,216	2,245	2,210	2,234	7,800	744.67
2021-03-30	2,180	2,213	2,180	2,213	11,800	737.67
2021-03-29	2,150	2,195	2,149	2,195	9,700	731.67
2021-03-26	2,148	2,150	2,140	2,150	10,500	716.67
2021-03-25	2,134	2,145	2,130	2,145	4,300	715
2021-03-24	2,123	2,138	2,120	2,125	5,700	708.33
2021-03-23	2,134	2,145	2,126	2,127	4,900	709
2021-03-22	2,110	2,133	2,099	2,133	18,000	711
2021-03-19	2,144	2,150	2,127	2,149	16,200	716.33
2021-03-18	2,109	2,140	2,106	2,140	9,000	713.33
2021-03-17	2,091	2,113	2,091	2,113	5,200	704.33
2021-03-16	2,100	2,104	2,095	2,104	4,000	701.33
2021-03-15	2,095	2,100	2,091	2,100	4,900	700
2021-03-12	2,087	2,095	2,086	2,095	4,800	698.33
2021-03-11	2,086	2,095	2,085	2,095	2,000	698.33
2021-03-10	2,076	2,086	2,076	2,086	1,900	695.33
2021-03-09	2,090	2,092	2,073	2,092	2,800	697.33
2021-03-08	2,088	2,090	2,080	2,090	2,400	696.67
2021-03-05	2,085	2,090	2,071	2,090	5,100	696.67
2021-03-04	2,085	2,089	2,076	2,076	3,200	692
2021-03-03	2,078	2,083	2,075	2,082	1,900	694
2021-03-02	2,069	2,077	2,062	2,077	4,200	692.33
2021-03-01	2,055	2,065	2,055	2,063	2,900	687.67
2021-02-26	2,048	2,069	2,038	2,038	5,700	679.33
2021-02-25	2,079	2,079	2,047	2,047	5,100	682.33
2021-02-24	2,040	2,054	2,040	2,050	4,900	683.33
2021-02-22	2,017	2,034	2,017	2,033	3,800	677.67
2021-02-19	2,058	2,058	2,021	2,025	2,600	675
2021-02-18	2,048	2,063	2,045	2,045	1,700	681.67
2021-02-17	2,066	2,066	2,051	2,052	1,400	684
2021-02-16	2,055	2,064	2,048	2,048	3,500	682.67
2021-02-15	2,069	2,069	2,054	2,064	3,100	688
2021-02-12	2,069	2,070	2,058	2,058	1,400	686
2021-02-10	2,066	2,069	2,059	2,059	1,800	686.33
2021-02-09	2,067	2,067	2,049	2,065	2,700	688.33
2021-02-08	2,048	2,066	2,048	2,065	4,000	688.33
2021-02-05	2,041	2,050	2,038	2,048	1,900	682.67
2021-02-04	2,049	2,050	2,040	2,042	1,000	680.67
2021-02-03	2,050	2,050	2,036	2,048	1,600	682.67
2021-02-02	2,036	2,048	2,036	2,048	2,500	682.67
2021-02-01	2,045	2,046	2,036	2,036	1,100	678.67
2021-01-29	2,050	2,050	2,039	2,039	1,200	679.67
2021-01-28	2,030	2,039	2,021	2,033	3,000	677.67
2021-01-27	2,049	2,049	2,031	2,031	1,400	677
2021-01-26	2,030	2,037	2,026	2,036	3,500	678.67
2021-01-25	2,000	2,026	2,000	2,026	1,700	675.33
2021-01-22	2,013	2,014	2,000	2,002	3,700	667.33
2021-01-21	2,022	2,042	2,003	2,003	2,400	667.67
2021-01-20	2,020	2,033	2,011	2,021	1,900	673.67
2021-01-19	2,011	2,038	2,011	2,030	500	676.67
2021-01-18	2,033	2,035	2,008	2,011	2,600	670.33
2021-01-15	2,031	2,031	2,021	2,027	500	675.67
2021-01-14	2,025	2,037	2,023	2,034	2,100	678
2021-01-13	2,023	2,030	2,023	2,030	1,000	676.67
2021-01-12	2,017	2,028	2,017	2,023	800	674.33
2021-01-08	2,037	2,040	2,032	2,040	2,200	680
2021-01-07	2,023	2,023	2,011	2,023	2,100	674.33
2021-01-06	1,999	2,023	1,999	2,023	1,900	674.33
2021-01-05	2,037	2,037	1,995	2,002	4,600	667.33
2021-01-04	2,046	2,046	2,026	2,037	1,600	679

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