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
2021-08-042,8222,8362,7942,82727,1002,827
2021-08-032,8392,8472,8042,82429,5002,824
2021-08-022,8182,8582,8072,84960,8002,849
2021-07-302,8002,8072,7812,78946,1002,789
2021-07-292,7932,8102,7712,79432,2002,794
2021-07-282,7912,7912,7602,77840,4002,778
2021-07-272,8002,8182,7952,81139,9002,811
2021-07-262,7742,7902,7632,78650,0002,786
2021-07-212,7152,7522,7042,74083,0002,740
2021-07-202,6852,7122,6812,68753,8002,687
2021-07-192,7002,7302,6872,70063,0002,700
2021-07-162,7432,7432,7152,71633,6002,716
2021-07-152,7832,7872,7182,71859,6002,718
2021-07-142,7832,7972,7712,77143,5002,771
2021-07-132,7522,7762,7442,76242,5002,762
2021-07-122,7642,7642,7092,72567,2002,725
2021-07-092,6702,6802,6122,67295,9002,672
2021-07-082,7762,7872,7052,70556,6002,705
2021-07-072,7312,7682,7162,75055,2002,750
2021-07-062,7862,7992,7392,74566,9002,745
2021-07-052,7672,7772,7272,75649,4002,756
2021-07-022,7442,7782,7152,76765,0002,767
2021-07-012,7502,7502,7112,71295,4002,712
2021-06-302,6942,7402,6862,724104,6002,724
2021-06-292,6762,6942,6482,66058,4002,660
2021-06-282,6652,7162,6482,69673,4002,696
2021-06-252,6572,6732,6292,662105,1002,662
2021-06-242,6682,6692,6072,64786,5002,647
2021-06-232,7172,7202,6122,618100,3002,618
2021-06-222,6502,6942,6402,69165,7002,691
2021-06-212,5692,6072,5402,56995,6002,569
2021-06-182,6512,6512,6032,61968,4002,619
2021-06-172,6862,6962,6432,64337,1002,643
2021-06-162,6532,6642,6212,66036,7002,660
2021-06-152,6112,6422,6062,62775,9002,627
2021-06-142,6192,6212,5602,61356,6002,613
2021-06-112,6182,6282,5912,59461,5002,594
2021-06-102,6502,6582,6042,61880,1002,618
2021-06-092,6792,7282,6692,70091,8002,700
2021-06-082,6082,6962,6082,668131,3002,668
2021-06-072,5832,5852,5482,57054,6002,570
2021-06-042,5872,5922,5612,57196,2002,571
2021-06-032,6442,6752,5892,60668,7002,606
2021-06-022,6002,6622,5962,644108,2002,644
2021-06-012,6132,6252,5912,62579,7002,625
2021-05-312,6232,6232,5562,56142,6002,561
2021-05-282,5982,6502,5922,63958,6002,639
2021-05-272,6322,6532,5542,55671,5002,556
2021-05-262,6822,7002,6262,63391,0002,633
2021-05-252,6802,7082,6712,685103,0002,685
2021-05-242,6252,6972,6252,68070,8002,680
2021-05-212,6602,6602,5982,60142,4002,601
2021-05-202,6602,6872,6332,64869,9002,648
2021-05-192,6302,6432,5972,61245,7002,612
2021-05-182,5932,6632,5922,632100,1002,632
2021-05-172,5522,5722,5232,54660,7002,546
2021-05-142,5852,5972,5392,54472,8002,544
2021-05-132,5402,5812,4902,535118,9002,535
2021-05-122,7482,8142,5292,540192,3002,540
2021-05-112,7942,7942,7252,74789,8002,747
2021-05-102,7252,7832,7222,77547,6002,775
2021-05-072,7382,7782,7162,74556,8002,745
2021-05-062,6712,7492,6702,72093,5002,720
2021-04-302,6792,7112,6742,67872,1002,678
2021-04-282,7202,7202,6652,66654,3002,666
2021-04-272,7222,7342,7002,71455,6002,714
2021-04-262,7372,7562,7132,72351,3002,723
2021-04-232,7732,7812,7152,74568,2002,745
2021-04-222,7502,7942,7482,78376,8002,783
2021-04-212,7212,7392,6812,71964,4002,719
2021-04-202,7502,7762,7352,74564,9002,745
2021-04-192,8002,8122,7822,79940,8002,799
2021-04-162,7932,8082,7562,79827,2002,798
2021-04-152,8002,8092,7692,78234,2002,782
2021-04-142,8172,8172,7522,79131,5002,791
2021-04-132,8072,8312,7952,81635,5002,816
2021-04-122,7892,8082,7782,79532,3002,795
2021-04-092,7522,7882,7512,77369,2002,773
2021-04-082,7732,7852,7172,72779,4002,727
2021-04-072,7552,8202,7552,82081,0002,820
2021-04-062,7662,7952,7272,76273,4002,762
2021-04-052,8062,8202,7682,78573,8002,785
2021-04-022,8452,8742,7792,81764,6002,817
2021-04-012,8762,8892,8222,84158,3002,841
2021-03-312,8782,8922,8712,88390,0002,883
2021-03-302,9182,9302,8812,92192,0002,921
2021-03-292,9272,9722,9272,963171,6002,963
2021-03-262,9202,9522,8652,880136,0002,880
2021-03-252,8402,9082,8322,892157,4002,892
2021-03-242,8002,8242,7932,810197,2002,810
2021-03-232,8102,8552,8002,836116,0002,836
2021-03-222,8292,8362,7902,818105,1002,818
2021-03-192,8302,8502,8002,816195,5002,816
2021-03-182,7632,8212,7522,819104,3002,819
2021-03-172,7682,7822,7262,738113,5002,738
2021-03-162,7672,8172,7622,80098,0002,800
2021-03-152,7402,7782,7132,75097,3002,750
2021-03-122,7262,7262,6952,71870,2002,718
2021-03-112,7112,7332,7002,72670,2002,726
2021-03-102,7202,7212,6762,69794,7002,697
2021-03-092,6752,7252,6342,722106,8002,722
2021-03-082,6582,6692,6002,625102,9002,625
2021-03-052,5762,6322,5552,628112,1002,628
2021-03-042,5782,5902,5442,58867,2002,588
2021-03-032,5612,5902,5352,588102,8002,588
2021-03-022,6002,6072,5182,53686,3002,536
2021-03-012,5172,5942,5132,593111,1002,593
2021-02-262,5742,5912,4952,495146,3002,495
2021-02-252,5392,5892,5102,574190,2002,574
2021-02-242,4962,5282,4672,508179,1002,508
2021-02-222,5172,5512,4972,497134,3002,497
2021-02-192,4862,4902,4412,46271,0002,462
2021-02-182,5022,5212,4692,499101,2002,499
2021-02-172,5282,5502,5012,540118,5002,540
2021-02-162,5802,5802,5222,536123,3002,536
2021-02-152,6002,6042,5522,580114,4002,580
2021-02-122,5982,6362,5342,607239,6002,607
2021-02-102,5702,6502,5362,571495,1002,571
2021-02-092,4002,4182,3722,395104,5002,395
2021-02-082,3692,4052,3632,39473,9002,394
2021-02-052,3222,3632,3222,355109,4002,355
2021-02-042,2982,3162,2742,31557,8002,315
2021-02-032,3182,3252,2862,29886,0002,298
2021-02-022,2502,2862,2392,28696,3002,286
2021-02-012,1802,2392,1732,237108,0002,237
2021-01-292,2332,2422,1752,18099,2002,180
2021-01-282,2052,2402,1832,233212,9002,233
2021-01-272,2102,2382,1842,235107,0002,235
2021-01-262,2102,2142,1952,20190,1002,201
2021-01-252,2262,2262,1722,206127,4002,206
2021-01-222,2162,2172,2002,20084,7002,200
2021-01-212,2132,2612,2122,222119,7002,222
2021-01-202,2052,2312,1952,213108,7002,213
2021-01-192,2582,2612,2072,215141,0002,215
2021-01-182,2992,3502,2672,26879,8002,268
2021-01-152,3182,3482,2772,277117,4002,277
2021-01-142,2562,3042,2412,29681,6002,296
2021-01-132,3112,3202,2642,27572,4002,275
2021-01-122,2582,3102,2552,310104,6002,310
2021-01-082,2112,2582,1912,25886,9002,258
2021-01-072,2302,2602,2152,21668,8002,216
2021-01-062,2022,2112,1762,20642,0002,206
2021-01-052,1592,2062,1572,20243,8002,202
2021-01-042,2362,2362,1672,19540,8002,195

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