6287 サトーホールディングス(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
2021-08-04	2,822	2,836	2,794	2,827	27,100	2,827
2021-08-03	2,839	2,847	2,804	2,824	29,500	2,824
2021-08-02	2,818	2,858	2,807	2,849	60,800	2,849
2021-07-30	2,800	2,807	2,781	2,789	46,100	2,789
2021-07-29	2,793	2,810	2,771	2,794	32,200	2,794
2021-07-28	2,791	2,791	2,760	2,778	40,400	2,778
2021-07-27	2,800	2,818	2,795	2,811	39,900	2,811
2021-07-26	2,774	2,790	2,763	2,786	50,000	2,786
2021-07-21	2,715	2,752	2,704	2,740	83,000	2,740
2021-07-20	2,685	2,712	2,681	2,687	53,800	2,687
2021-07-19	2,700	2,730	2,687	2,700	63,000	2,700
2021-07-16	2,743	2,743	2,715	2,716	33,600	2,716
2021-07-15	2,783	2,787	2,718	2,718	59,600	2,718
2021-07-14	2,783	2,797	2,771	2,771	43,500	2,771
2021-07-13	2,752	2,776	2,744	2,762	42,500	2,762
2021-07-12	2,764	2,764	2,709	2,725	67,200	2,725
2021-07-09	2,670	2,680	2,612	2,672	95,900	2,672
2021-07-08	2,776	2,787	2,705	2,705	56,600	2,705
2021-07-07	2,731	2,768	2,716	2,750	55,200	2,750
2021-07-06	2,786	2,799	2,739	2,745	66,900	2,745
2021-07-05	2,767	2,777	2,727	2,756	49,400	2,756
2021-07-02	2,744	2,778	2,715	2,767	65,000	2,767
2021-07-01	2,750	2,750	2,711	2,712	95,400	2,712
2021-06-30	2,694	2,740	2,686	2,724	104,600	2,724
2021-06-29	2,676	2,694	2,648	2,660	58,400	2,660
2021-06-28	2,665	2,716	2,648	2,696	73,400	2,696
2021-06-25	2,657	2,673	2,629	2,662	105,100	2,662
2021-06-24	2,668	2,669	2,607	2,647	86,500	2,647
2021-06-23	2,717	2,720	2,612	2,618	100,300	2,618
2021-06-22	2,650	2,694	2,640	2,691	65,700	2,691
2021-06-21	2,569	2,607	2,540	2,569	95,600	2,569
2021-06-18	2,651	2,651	2,603	2,619	68,400	2,619
2021-06-17	2,686	2,696	2,643	2,643	37,100	2,643
2021-06-16	2,653	2,664	2,621	2,660	36,700	2,660
2021-06-15	2,611	2,642	2,606	2,627	75,900	2,627
2021-06-14	2,619	2,621	2,560	2,613	56,600	2,613
2021-06-11	2,618	2,628	2,591	2,594	61,500	2,594
2021-06-10	2,650	2,658	2,604	2,618	80,100	2,618
2021-06-09	2,679	2,728	2,669	2,700	91,800	2,700
2021-06-08	2,608	2,696	2,608	2,668	131,300	2,668
2021-06-07	2,583	2,585	2,548	2,570	54,600	2,570
2021-06-04	2,587	2,592	2,561	2,571	96,200	2,571
2021-06-03	2,644	2,675	2,589	2,606	68,700	2,606
2021-06-02	2,600	2,662	2,596	2,644	108,200	2,644
2021-06-01	2,613	2,625	2,591	2,625	79,700	2,625
2021-05-31	2,623	2,623	2,556	2,561	42,600	2,561
2021-05-28	2,598	2,650	2,592	2,639	58,600	2,639
2021-05-27	2,632	2,653	2,554	2,556	71,500	2,556
2021-05-26	2,682	2,700	2,626	2,633	91,000	2,633
2021-05-25	2,680	2,708	2,671	2,685	103,000	2,685
2021-05-24	2,625	2,697	2,625	2,680	70,800	2,680
2021-05-21	2,660	2,660	2,598	2,601	42,400	2,601
2021-05-20	2,660	2,687	2,633	2,648	69,900	2,648
2021-05-19	2,630	2,643	2,597	2,612	45,700	2,612
2021-05-18	2,593	2,663	2,592	2,632	100,100	2,632
2021-05-17	2,552	2,572	2,523	2,546	60,700	2,546
2021-05-14	2,585	2,597	2,539	2,544	72,800	2,544
2021-05-13	2,540	2,581	2,490	2,535	118,900	2,535
2021-05-12	2,748	2,814	2,529	2,540	192,300	2,540
2021-05-11	2,794	2,794	2,725	2,747	89,800	2,747
2021-05-10	2,725	2,783	2,722	2,775	47,600	2,775
2021-05-07	2,738	2,778	2,716	2,745	56,800	2,745
2021-05-06	2,671	2,749	2,670	2,720	93,500	2,720
2021-04-30	2,679	2,711	2,674	2,678	72,100	2,678
2021-04-28	2,720	2,720	2,665	2,666	54,300	2,666
2021-04-27	2,722	2,734	2,700	2,714	55,600	2,714
2021-04-26	2,737	2,756	2,713	2,723	51,300	2,723
2021-04-23	2,773	2,781	2,715	2,745	68,200	2,745
2021-04-22	2,750	2,794	2,748	2,783	76,800	2,783
2021-04-21	2,721	2,739	2,681	2,719	64,400	2,719
2021-04-20	2,750	2,776	2,735	2,745	64,900	2,745
2021-04-19	2,800	2,812	2,782	2,799	40,800	2,799
2021-04-16	2,793	2,808	2,756	2,798	27,200	2,798
2021-04-15	2,800	2,809	2,769	2,782	34,200	2,782
2021-04-14	2,817	2,817	2,752	2,791	31,500	2,791
2021-04-13	2,807	2,831	2,795	2,816	35,500	2,816
2021-04-12	2,789	2,808	2,778	2,795	32,300	2,795
2021-04-09	2,752	2,788	2,751	2,773	69,200	2,773
2021-04-08	2,773	2,785	2,717	2,727	79,400	2,727
2021-04-07	2,755	2,820	2,755	2,820	81,000	2,820
2021-04-06	2,766	2,795	2,727	2,762	73,400	2,762
2021-04-05	2,806	2,820	2,768	2,785	73,800	2,785
2021-04-02	2,845	2,874	2,779	2,817	64,600	2,817
2021-04-01	2,876	2,889	2,822	2,841	58,300	2,841
2021-03-31	2,878	2,892	2,871	2,883	90,000	2,883
2021-03-30	2,918	2,930	2,881	2,921	92,000	2,921
2021-03-29	2,927	2,972	2,927	2,963	171,600	2,963
2021-03-26	2,920	2,952	2,865	2,880	136,000	2,880
2021-03-25	2,840	2,908	2,832	2,892	157,400	2,892
2021-03-24	2,800	2,824	2,793	2,810	197,200	2,810
2021-03-23	2,810	2,855	2,800	2,836	116,000	2,836
2021-03-22	2,829	2,836	2,790	2,818	105,100	2,818
2021-03-19	2,830	2,850	2,800	2,816	195,500	2,816
2021-03-18	2,763	2,821	2,752	2,819	104,300	2,819
2021-03-17	2,768	2,782	2,726	2,738	113,500	2,738
2021-03-16	2,767	2,817	2,762	2,800	98,000	2,800
2021-03-15	2,740	2,778	2,713	2,750	97,300	2,750
2021-03-12	2,726	2,726	2,695	2,718	70,200	2,718
2021-03-11	2,711	2,733	2,700	2,726	70,200	2,726
2021-03-10	2,720	2,721	2,676	2,697	94,700	2,697
2021-03-09	2,675	2,725	2,634	2,722	106,800	2,722
2021-03-08	2,658	2,669	2,600	2,625	102,900	2,625
2021-03-05	2,576	2,632	2,555	2,628	112,100	2,628
2021-03-04	2,578	2,590	2,544	2,588	67,200	2,588
2021-03-03	2,561	2,590	2,535	2,588	102,800	2,588
2021-03-02	2,600	2,607	2,518	2,536	86,300	2,536
2021-03-01	2,517	2,594	2,513	2,593	111,100	2,593
2021-02-26	2,574	2,591	2,495	2,495	146,300	2,495
2021-02-25	2,539	2,589	2,510	2,574	190,200	2,574
2021-02-24	2,496	2,528	2,467	2,508	179,100	2,508
2021-02-22	2,517	2,551	2,497	2,497	134,300	2,497
2021-02-19	2,486	2,490	2,441	2,462	71,000	2,462
2021-02-18	2,502	2,521	2,469	2,499	101,200	2,499
2021-02-17	2,528	2,550	2,501	2,540	118,500	2,540
2021-02-16	2,580	2,580	2,522	2,536	123,300	2,536
2021-02-15	2,600	2,604	2,552	2,580	114,400	2,580
2021-02-12	2,598	2,636	2,534	2,607	239,600	2,607
2021-02-10	2,570	2,650	2,536	2,571	495,100	2,571
2021-02-09	2,400	2,418	2,372	2,395	104,500	2,395
2021-02-08	2,369	2,405	2,363	2,394	73,900	2,394
2021-02-05	2,322	2,363	2,322	2,355	109,400	2,355
2021-02-04	2,298	2,316	2,274	2,315	57,800	2,315
2021-02-03	2,318	2,325	2,286	2,298	86,000	2,298
2021-02-02	2,250	2,286	2,239	2,286	96,300	2,286
2021-02-01	2,180	2,239	2,173	2,237	108,000	2,237
2021-01-29	2,233	2,242	2,175	2,180	99,200	2,180
2021-01-28	2,205	2,240	2,183	2,233	212,900	2,233
2021-01-27	2,210	2,238	2,184	2,235	107,000	2,235
2021-01-26	2,210	2,214	2,195	2,201	90,100	2,201
2021-01-25	2,226	2,226	2,172	2,206	127,400	2,206
2021-01-22	2,216	2,217	2,200	2,200	84,700	2,200
2021-01-21	2,213	2,261	2,212	2,222	119,700	2,222
2021-01-20	2,205	2,231	2,195	2,213	108,700	2,213
2021-01-19	2,258	2,261	2,207	2,215	141,000	2,215
2021-01-18	2,299	2,350	2,267	2,268	79,800	2,268
2021-01-15	2,318	2,348	2,277	2,277	117,400	2,277
2021-01-14	2,256	2,304	2,241	2,296	81,600	2,296
2021-01-13	2,311	2,320	2,264	2,275	72,400	2,275
2021-01-12	2,258	2,310	2,255	2,310	104,600	2,310
2021-01-08	2,211	2,258	2,191	2,258	86,900	2,258
2021-01-07	2,230	2,260	2,215	2,216	68,800	2,216
2021-01-06	2,202	2,211	2,176	2,206	42,000	2,206
2021-01-05	2,159	2,206	2,157	2,202	43,800	2,202
2021-01-04	2,236	2,236	2,167	2,195	40,800	2,195

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