6287 サトーホールディングス(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
2022-11-251,9791,9941,9791,98688,8001,986
2022-11-241,9591,9761,9501,97380,3001,973
2022-11-221,9531,9641,9381,93877,7001,938
2022-11-211,9321,9461,9321,93963,7001,939
2022-11-181,9161,9301,9131,92562,9001,925
2022-11-171,9031,9161,9011,90654,1001,906
2022-11-161,8771,9131,8741,90867,6001,908
2022-11-151,8771,8951,8731,88273,7001,882
2022-11-141,8941,8941,8611,87982,7001,879
2022-11-111,9361,9421,8821,911105,3001,911
2022-11-101,8971,9561,8831,903336,5001,903
2022-11-091,8651,8821,8491,85966,4001,859
2022-11-081,8601,8761,8561,86743,1001,867
2022-11-071,8181,8531,8181,85256,0001,852
2022-11-041,8231,8411,8041,80957,4001,809
2022-11-021,8221,8651,8191,85274,2001,852
2022-11-011,8431,8441,8291,83437,2001,834
2022-10-311,8221,8391,8191,83782,1001,837
2022-10-281,8081,8321,7921,806133,1001,806
2022-10-271,8371,8381,8151,81645,6001,816
2022-10-261,8541,8651,8441,84646,7001,846
2022-10-251,8321,8661,8251,838104,9001,838
2022-10-241,8361,8461,8211,82962,4001,829
2022-10-211,8451,8591,8251,82558,3001,825
2022-10-201,8491,8561,8431,85050,4001,850
2022-10-191,8601,8781,8601,86637,2001,866
2022-10-181,8941,8981,8661,87240,8001,872
2022-10-171,8601,8761,8501,87066,5001,870
2022-10-141,8721,8911,8491,87384,4001,873
2022-10-131,8181,8441,8121,83254,8001,832
2022-10-121,8131,8371,8021,83686,7001,836
2022-10-111,8221,8441,8131,82373,8001,823
2022-10-071,8651,8701,8441,86269,4001,862
2022-10-061,8761,9091,8761,89456,1001,894
2022-10-051,8841,8871,8631,86664,5001,866
2022-10-041,8461,8701,8411,86483,2001,864
2022-10-031,7771,8141,7701,81452,7001,814
2022-09-301,7851,8221,7831,79894,3001,798
2022-09-291,7951,8161,7701,79884,2001,798
2022-09-281,7711,7981,7581,798125,6001,798
2022-09-271,7821,7921,7701,78291,3001,782
2022-09-261,7971,8081,7761,782148,7001,782
2022-09-221,8731,8731,8311,842128,7001,842
2022-09-211,8911,8971,8701,887107,2001,887
2022-09-201,9141,9241,9021,90983,0001,909
2022-09-161,8911,9001,8861,89661,6001,896
2022-09-151,8971,9001,8801,90071,6001,900
2022-09-141,9001,9141,8971,90096,3001,900
2022-09-131,9251,9631,9251,963130,2001,963
2022-09-121,9291,9291,9071,91260,5001,912
2022-09-091,9101,9291,9041,90696,8001,906
2022-09-081,8811,9151,8811,91071,0001,910
2022-09-071,8871,8871,8661,88063,1001,880
2022-09-061,8921,9021,8821,89461,3001,894
2022-09-051,8941,8961,8731,89261,4001,892
2022-09-021,9011,9081,8931,90255,8001,902
2022-09-011,9081,9121,8911,90182,0001,901
2022-08-311,9111,9281,9081,923100,7001,923
2022-08-301,9211,9471,9081,94760,5001,947
2022-08-291,9121,9171,9031,91086,1001,910
2022-08-261,9481,9701,9481,96143,5001,961
2022-08-251,9681,9801,9451,94597,2001,945
2022-08-241,9351,9751,9281,96380,7001,963
2022-08-231,9351,9401,9201,93449,6001,934
2022-08-221,9161,9611,9071,95763,4001,957
2022-08-191,9401,9551,9401,94537,8001,945
2022-08-181,9101,9201,9031,91831,7001,918
2022-08-171,9151,9441,9151,93438,9001,934
2022-08-161,9231,9231,8981,90336,3001,903
2022-08-151,9341,9381,9101,92342,4001,923
2022-08-121,8901,9351,8851,93180,2001,931
2022-08-101,8961,8961,8711,88040,5001,880
2022-08-091,9151,9161,8871,90189,7001,901
2022-08-081,9331,9331,8981,914154,7001,914
2022-08-051,9882,0161,9862,01450,6002,014
2022-08-041,9812,0091,9771,99365,9001,993
2022-08-031,9731,9871,9711,97741,5001,977
2022-08-021,9801,9931,9631,96597,3001,965
2022-08-011,9852,0201,9752,01076,3002,010
2022-07-292,0052,0061,9821,98352,3001,983
2022-07-281,9992,0211,9842,01878,2002,018
2022-07-271,9962,0001,9851,99250,1001,992
2022-07-262,0102,0221,9922,00552,9002,005
2022-07-252,0292,0322,0052,012123,8002,012
2022-07-221,9852,0171,9852,00397,5002,003
2022-07-211,9431,9781,9351,97555,6001,975
2022-07-201,9401,9621,9321,95574,1001,955
2022-07-191,8901,9061,8741,90344,1001,903
2022-07-151,8851,9061,8801,88750,0001,887
2022-07-141,8661,8851,8631,88539,7001,885
2022-07-131,8771,8901,8691,87432,9001,874
2022-07-121,9081,9081,8581,86570,4001,865
2022-07-111,9131,9401,9131,93568,1001,935
2022-07-081,8871,9131,8861,88885,4001,888
2022-07-071,8601,8911,8591,88147,2001,881
2022-07-061,8501,8501,8341,84654,6001,846
2022-07-051,8721,8801,8601,86245,0001,862
2022-07-041,8741,8801,8551,86354,3001,863
2022-07-011,8731,8811,8361,84965,5001,849
2022-06-301,9101,9101,8661,86666,6001,866
2022-06-291,9031,9181,8931,910132,3001,910
2022-06-281,9091,9241,8961,92440,4001,924
2022-06-271,9061,9271,9001,90750,2001,907
2022-06-241,8871,8871,8561,882120,7001,882
2022-06-231,8501,8771,8481,87265,4001,872
2022-06-221,9011,9011,8541,85963,3001,859
2022-06-211,8451,8921,8401,87981,7001,879
2022-06-201,8671,8721,8141,82486,6001,824
2022-06-171,8521,8801,8521,867104,8001,867
2022-06-161,9101,9321,9101,91375,0001,913
2022-06-151,8681,9151,8681,90195,9001,901
2022-06-141,8501,8941,8461,888100,0001,888
2022-06-131,8481,8791,8341,86768,4001,867
2022-06-101,9001,9041,8831,88977,8001,889
2022-06-091,9361,9451,9131,91770,7001,917
2022-06-081,9451,9591,9341,94064,4001,940
2022-06-071,9151,9481,9141,93278,3001,932
2022-06-061,9371,9391,9101,91368,0001,913
2022-06-031,9491,9791,9491,958113,7001,958
2022-06-021,9251,9381,9131,931102,7001,931
2022-06-011,9031,9411,8831,940126,4001,940
2022-05-311,9061,9241,8891,901327,2001,901
2022-05-301,8901,9171,8701,906196,5001,906
2022-05-271,8711,8941,8551,865134,9001,865
2022-05-261,8201,8521,8091,846110,1001,846
2022-05-251,8161,8271,7911,798153,3001,798
2022-05-241,8281,8311,8051,812156,8001,812
2022-05-231,8181,8431,8121,830157,4001,830
2022-05-201,7841,8241,7721,817154,3001,817
2022-05-191,7701,8141,7621,800126,7001,800
2022-05-181,7951,8091,7811,801137,0001,801
2022-05-171,8271,8401,7911,799103,4001,799
2022-05-161,8741,8841,8271,836144,4001,836
2022-05-131,7741,8551,7651,855135,7001,855
2022-05-121,8141,8171,7681,777163,6001,777
2022-05-111,9101,9471,8381,846305,1001,846
2022-05-101,8001,8401,7931,83084,5001,830
2022-05-091,8001,8291,8001,81870,3001,818
2022-05-061,8061,8241,7771,824148,3001,824
2022-05-021,8001,8211,7931,81392,9001,813
2022-04-281,7401,7941,7401,79177,5001,791
2022-04-271,7201,7561,7061,740140,3001,740
2022-04-261,7211,7421,7161,73371,0001,733
2022-04-251,7261,7421,7101,731111,8001,731
2022-04-221,7021,7311,6951,73163,4001,731
2022-04-211,7211,7321,7071,72453,2001,724
2022-04-201,6941,7201,6911,711102,7001,711
2022-04-191,6791,6831,6621,67557,1001,675
2022-04-181,6631,6651,6211,650109,2001,650
2022-04-151,6801,6961,6701,68058,2001,680
2022-04-141,7011,7101,6931,70342,9001,703
2022-04-131,6851,7011,6811,69560,1001,695
2022-04-121,7111,7181,6881,68868,4001,688
2022-04-111,7361,7451,7111,72271,5001,722
2022-04-081,7681,7721,7231,72980,2001,729
2022-04-071,7481,7481,7181,73271,2001,732
2022-04-061,7801,7921,7561,76072,6001,760
2022-04-051,8181,8231,7881,795100,8001,795
2022-04-041,7621,8111,7621,804114,3001,804
2022-04-011,7191,7601,7011,752107,2001,752
2022-03-311,7311,7651,7191,71991,1001,719
2022-03-301,7801,7811,7461,76292,5001,762
2022-03-291,7641,7971,7511,790133,6001,790
2022-03-281,7701,7951,7551,763133,2001,763
2022-03-251,7711,7821,7571,770117,9001,770
2022-03-241,7401,7581,7211,75882,6001,758
2022-03-231,7401,7561,7291,753169,6001,753
2022-03-221,7381,7531,7181,724183,6001,724
2022-03-181,7271,7361,6941,698223,4001,698
2022-03-171,7481,7611,7141,727124,2001,727
2022-03-161,7131,7181,6821,695187,8001,695
2022-03-151,7171,7241,6901,698151,3001,698
2022-03-141,6961,7311,6661,71994,9001,719
2022-03-111,6741,7001,6541,688149,7001,688
2022-03-101,6811,7531,6731,737197,3001,737
2022-03-091,6201,6351,6011,601369,6001,601
2022-03-081,7001,7111,6251,631257,4001,631
2022-03-071,7941,8101,7011,720267,9001,720
2022-03-041,9011,9151,8341,852317,4001,852
2022-03-031,9431,9621,9211,922152,4001,922
2022-03-022,0112,0161,9231,926191,9001,926
2022-03-012,0592,0872,0342,057136,2002,057
2022-02-282,0212,0572,0172,031149,9002,031
2022-02-252,0082,0231,9882,018125,8002,018
2022-02-242,0082,0181,9862,002111,5002,002
2022-02-221,9912,0131,9882,002110,5002,002
2022-02-211,9822,0201,9822,001114,6002,001
2022-02-181,9972,0121,9781,999120,5001,999
2022-02-172,0722,0902,0132,01351,8002,013
2022-02-162,0912,0972,0622,07089,1002,070
2022-02-152,0772,1052,0742,08490,5002,084
2022-02-142,0782,1042,0602,07594,5002,075
2022-02-102,1272,1522,1022,105104,6002,105
2022-02-092,1632,1692,0762,115164,7002,115
2022-02-082,0582,0892,0522,06398,5002,063
2022-02-071,9972,0371,9892,027112,3002,027
2022-02-041,9962,0141,9902,011118,7002,011
2022-02-032,0182,0242,0002,01292,1002,012
2022-02-022,0182,0462,0132,03688,3002,036
2022-02-012,0442,0672,0242,02780,9002,027
2022-01-311,9862,0241,9762,013107,9002,013
2022-01-281,9882,0021,9671,994146,4001,994
2022-01-272,0082,0211,9411,952161,4001,952
2022-01-262,0192,0352,0062,011134,3002,011
2022-01-252,0472,0472,0052,028132,9002,028
2022-01-242,0302,0572,0182,05586,2002,055
2022-01-212,0402,0532,0172,05359,6002,053
2022-01-202,0242,0752,0242,06575,4002,065
2022-01-192,0492,0682,0112,02277,8002,022
2022-01-182,0972,1102,0722,08282,3002,082
2022-01-172,1052,1222,0912,09447,0002,094
2022-01-142,1252,1292,0862,10571,8002,105
2022-01-132,1982,1982,1472,14754,9002,147
2022-01-122,1582,1802,1442,173123,3002,173
2022-01-112,1412,1412,0982,13955,5002,139
2022-01-072,1782,2002,1242,126101,6002,126
2022-01-062,1982,2002,1502,15067,5002,150
2022-01-052,2032,2192,1902,21376,5002,213
2022-01-042,2062,2172,1662,20488,1002,204

分割・併合履歴 : [2003-03-26]1株→1.1株 [2000-03-28]1株→1.1株 [1997-03-26]1株→1.11株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.11株 [1994-03-28]1株→1.1株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株