3544 サツドラホールディングス(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	799	799	786	791	36,700	791
2022-12-29	790	807	785	800	75,100	800
2022-12-28	783	806	781	795	85,200	795
2022-12-27	780	805	778	785	161,900	785
2022-12-26	740	793	738	785	348,200	785
2022-12-23	735	738	725	731	35,900	731
2022-12-22	710	735	710	735	59,400	735
2022-12-21	702	719	701	706	39,800	706
2022-12-20	700	719	696	702	66,000	702
2022-12-19	707	707	676	700	149,900	700
2022-12-16	704	724	704	709	215,000	709
2022-12-15	694	706	694	704	30,500	704
2022-12-14	689	695	688	694	12,100	694
2022-12-13	696	696	688	688	34,400	688
2022-12-12	702	702	686	690	38,800	690
2022-12-09	690	701	690	696	72,500	696
2022-12-08	687	695	680	693	48,100	693
2022-12-07	696	701	687	687	104,400	687
2022-12-06	704	709	698	698	29,100	698
2022-12-05	705	705	699	701	16,900	701
2022-12-02	699	710	688	707	31,000	707
2022-12-01	698	705	693	702	20,400	702
2022-11-30	704	708	698	703	21,400	703
2022-11-29	701	711	699	705	23,600	705
2022-11-28	702	712	699	712	33,200	712
2022-11-25	698	702	691	702	31,200	702
2022-11-24	690	696	690	696	21,500	696
2022-11-22	685	690	683	686	21,300	686
2022-11-21	676	686	674	680	38,600	680
2022-11-18	687	694	687	689	14,900	689
2022-11-17	680	687	680	687	23,900	687
2022-11-16	669	681	669	680	20,000	680
2022-11-15	675	683	674	677	15,400	677
2022-11-14	674	677	669	674	22,700	674
2022-11-11	685	685	673	680	23,300	680
2022-11-10	671	676	669	673	20,400	673
2022-11-09	675	679	669	675	13,000	675
2022-11-08	670	677	670	675	16,800	675
2022-11-07	678	678	665	671	27,500	671
2022-11-04	676	679	668	675	26,000	675
2022-11-02	675	679	673	678	9,000	678
2022-11-01	671	685	671	673	24,200	673
2022-10-31	665	671	662	668	27,100	668
2022-10-28	676	682	665	665	77,200	665
2022-10-27	685	685	677	680	15,400	680
2022-10-26	683	695	683	684	19,400	684
2022-10-25	683	691	681	687	9,700	687
2022-10-24	700	700	681	687	30,500	687
2022-10-21	694	699	690	693	9,900	693
2022-10-20	695	699	685	696	31,100	696
2022-10-19	680	702	680	694	57,100	694
2022-10-18	685	688	676	679	36,500	679
2022-10-17	676	684	675	680	21,300	680
2022-10-14	675	683	674	674	22,900	674
2022-10-13	670	672	665	672	16,600	672
2022-10-12	671	674	667	670	21,500	670
2022-10-11	669	672	661	670	27,100	670
2022-10-07	666	672	659	669	33,700	669
2022-10-06	662	678	662	672	37,600	672
2022-10-05	672	674	666	668	16,100	668
2022-10-04	665	677	664	672	22,600	672
2022-10-03	669	669	653	663	19,100	663
2022-09-30	680	680	668	672	38,700	672
2022-09-29	678	686	672	685	39,600	685
2022-09-28	659	672	652	672	34,900	672
2022-09-27	670	676	665	669	38,900	669
2022-09-26	654	666	654	665	42,700	665
2022-09-22	658	658	648	654	29,200	654
2022-09-21	650	666	643	661	83,800	661
2022-09-20	661	681	650	651	184,400	651
2022-09-16	705	708	684	689	188,600	689
2022-09-15	673	705	669	695	105,200	695
2022-09-14	653	672	652	666	42,900	666
2022-09-13	654	673	653	670	77,500	670
2022-09-12	649	652	647	651	23,600	651
2022-09-09	642	649	642	647	23,300	647
2022-09-08	643	648	643	647	21,500	647
2022-09-07	642	647	641	645	18,700	645
2022-09-06	646	651	639	648	57,200	648
2022-09-05	651	652	640	641	35,100	641
2022-09-02	648	651	646	650	39,900	650
2022-09-01	641	649	641	645	26,400	645
2022-08-31	639	644	638	643	20,300	643
2022-08-30	642	643	636	643	23,400	643
2022-08-29	643	643	636	639	26,300	639
2022-08-26	648	648	642	645	31,600	645
2022-08-25	647	647	640	644	34,500	644
2022-08-24	647	648	643	647	25,000	647
2022-08-23	641	647	637	646	36,800	646
2022-08-22	635	643	631	643	29,800	643
2022-08-19	647	647	631	636	101,100	636
2022-08-18	652	657	643	645	61,900	645
2022-08-17	649	657	646	656	49,900	656
2022-08-16	647	649	642	647	24,300	647
2022-08-15	645	652	644	647	48,000	647
2022-08-12	635	644	635	644	28,500	644
2022-08-10	631	643	630	635	26,400	635
2022-08-09	634	636	631	633	26,800	633
2022-08-08	630	635	626	630	77,800	630
2022-08-05	628	633	628	629	67,900	629
2022-08-04	634	635	628	628	49,700	628
2022-08-03	641	641	633	634	73,500	634
2022-08-02	643	645	636	638	84,500	638
2022-08-01	645	646	641	643	72,600	643
2022-07-29	654	654	645	646	59,700	646
2022-07-28	651	658	646	652	152,500	652
2022-07-27	652	654	649	650	30,500	650
2022-07-26	656	656	650	650	38,800	650
2022-07-25	652	654	648	651	58,400	651
2022-07-22	654	655	651	652	12,700	652
2022-07-21	660	660	652	654	25,300	654
2022-07-20	664	664	653	656	42,100	656
2022-07-19	661	662	652	656	63,500	656
2022-07-15	669	669	658	661	36,400	661
2022-07-14	662	667	656	664	33,600	664
2022-07-13	660	672	657	669	42,800	669
2022-07-12	667	668	659	665	33,700	665
2022-07-11	663	671	663	670	32,200	670
2022-07-08	670	673	661	662	51,300	662
2022-07-07	677	677	659	673	32,000	673
2022-07-06	690	693	676	676	41,800	676
2022-07-05	698	704	691	704	32,700	704
2022-07-04	712	712	695	698	31,300	698
2022-07-01	693	709	691	706	60,400	706
2022-06-30	715	721	698	698	47,300	698
2022-06-29	723	732	719	722	37,900	722
2022-06-28	724	735	721	733	54,800	733
2022-06-27	720	727	704	724	74,600	724
2022-06-24	718	719	690	718	148,000	718
2022-06-23	731	749	713	722	596,100	722
2022-06-22	687	687	661	671	126,300	671
2022-06-21	669	684	669	682	58,400	682
2022-06-20	664	675	661	669	40,600	669
2022-06-17	648	664	648	660	24,600	660
2022-06-16	647	664	647	662	20,000	662
2022-06-15	654	657	647	647	37,200	647
2022-06-14	653	661	649	659	40,600	659
2022-06-13	656	660	652	657	24,900	657
2022-06-10	660	665	654	657	33,100	657
2022-06-09	668	674	664	672	41,400	672
2022-06-08	663	668	662	668	29,900	668
2022-06-07	662	664	658	663	25,700	663
2022-06-06	658	664	655	662	44,100	662
2022-06-03	660	662	654	660	29,000	660
2022-06-02	658	662	654	660	44,200	660
2022-06-01	656	660	653	660	27,700	660
2022-05-31	658	659	650	659	46,600	659
2022-05-30	654	659	648	659	109,000	659
2022-05-27	648	651	641	649	116,500	649
2022-05-26	645	649	641	643	49,000	643
2022-05-25	639	644	636	643	33,200	643
2022-05-24	641	642	636	639	33,200	639
2022-05-23	645	645	635	640	46,200	640
2022-05-20	641	645	638	645	24,400	645
2022-05-19	630	642	630	642	34,000	642
2022-05-18	640	641	637	640	21,300	640
2022-05-17	641	646	640	645	32,600	645
2022-05-16	644	648	628	638	52,900	638
2022-05-13	640	647	635	644	125,800	644
2022-05-12	620	639	611	634	538,500	634
2022-05-11	649	657	645	645	803,200	645
2022-05-10	660	663	654	659	324,600	659
2022-05-09	660	663	659	659	194,600	659
2022-05-06	661	666	658	662	170,700	662
2022-05-02	657	664	654	660	99,600	660
2022-04-28	665	665	654	663	124,000	663
2022-04-27	668	674	659	669	113,400	669
2022-04-26	674	675	654	664	98,700	664
2022-04-25	683	684	665	674	77,200	674
2022-04-22	688	691	683	685	62,900	685
2022-04-21	705	705	692	695	43,500	695
2022-04-20	706	706	700	703	46,400	703
2022-04-19	711	711	704	704	68,100	704
2022-04-18	711	719	704	712	103,500	712
2022-04-15	707	707	701	703	81,400	703
2022-04-14	708	709	703	709	10,100	709
2022-04-13	713	713	700	705	27,900	705
2022-04-12	716	719	705	708	25,100	708
2022-04-11	701	710	700	710	17,500	710
2022-04-08	703	703	691	700	35,300	700
2022-04-07	719	719	700	702	48,700	702
2022-04-06	730	740	720	723	42,700	723
2022-04-05	715	724	715	720	28,600	720
2022-04-04	712	714	704	713	28,200	713
2022-04-01	727	727	707	711	50,400	711
2022-03-31	723	730	721	728	44,100	728
2022-03-30	719	738	717	727	52,000	727
2022-03-29	705	722	705	720	34,700	720
2022-03-28	690	705	684	704	44,200	704
2022-03-25	688	694	678	689	50,700	689
2022-03-24	680	683	673	683	29,400	683
2022-03-23	672	682	669	681	30,400	681
2022-03-22	655	676	648	667	129,000	667
2022-03-18	652	662	650	655	77,300	655
2022-03-17	652	656	650	654	40,500	654
2022-03-16	655	657	650	654	26,100	654
2022-03-15	654	658	649	654	49,600	654
2022-03-14	650	656	650	650	21,600	650
2022-03-11	649	656	645	651	71,900	651
2022-03-10	652	664	652	663	32,300	663
2022-03-09	648	654	643	652	31,200	652
2022-03-08	647	652	645	650	24,600	650
2022-03-07	649	659	646	651	35,800	651
2022-03-04	662	662	647	649	132,400	649
2022-03-03	668	673	659	662	56,600	662
2022-03-02	678	688	663	667	97,900	667
2022-03-01	655	663	653	658	24,400	658
2022-02-28	648	654	648	651	20,800	651
2022-02-25	645	646	638	646	17,700	646
2022-02-24	635	641	627	641	27,800	641
2022-02-22	630	634	628	633	21,400	633
2022-02-21	639	639	632	636	9,500	636
2022-02-18	633	637	631	637	6,500	637
2022-02-17	639	639	634	634	6,100	634
2022-02-16	639	641	637	638	17,900	638
2022-02-15	636	640	633	640	15,900	640
2022-02-14	634	634	631	634	12,100	634
2022-02-10	635	636	633	636	9,600	636
2022-02-09	634	635	631	634	7,900	634
2022-02-08	633	634	632	634	6,300	634
2022-02-07	634	635	632	633	7,600	633
2022-02-04	631	635	631	633	9,600	633
2022-02-03	636	636	631	631	7,700	631
2022-02-02	633	638	629	635	19,500	635
2022-02-01	643	643	630	632	18,500	632
2022-01-31	631	640	631	637	16,200	637
2022-01-28	613	628	613	628	22,700	628
2022-01-27	621	621	610	610	25,800	610
2022-01-26	624	624	620	620	9,100	620
2022-01-25	623	623	619	619	15,000	619
2022-01-24	618	626	618	623	22,800	623
2022-01-21	620	625	619	621	15,800	621
2022-01-20	618	627	618	620	19,300	620
2022-01-19	620	639	618	618	26,700	618
2022-01-18	627	627	620	620	10,700	620
2022-01-17	626	628	623	626	5,400	626
2022-01-14	626	626	623	626	12,800	626
2022-01-13	633	633	625	629	10,400	629
2022-01-12	631	635	630	633	10,100	633
2022-01-11	631	631	620	629	21,600	629
2022-01-07	640	641	631	631	21,500	631
2022-01-06	640	642	636	637	16,700	637
2022-01-05	657	657	642	645	17,000	645
2022-01-04	659	665	653	657	16,800	657

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