6287 サトーホールディングス(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-06-021,8761,9071,8751,90768,4001,907
2023-06-011,8661,8941,8661,878116,7001,878
2023-05-311,9001,9011,8651,873186,8001,873
2023-05-301,9401,9401,9031,914102,1001,914
2023-05-291,9311,9561,9311,950138,6001,950
2023-05-261,9401,9461,9131,914149,6001,914
2023-05-251,9631,9661,9301,936117,8001,936
2023-05-241,9771,9771,9481,955140,6001,955
2023-05-232,0162,0211,9771,977163,7001,977
2023-05-221,9822,0151,9622,015129,4002,015
2023-05-191,9852,0111,9671,967188,1001,967
2023-05-181,9902,0041,9701,985262,1001,985
2023-05-172,0272,0281,9911,992321,0001,992
2023-05-162,0942,1332,0302,053411,8002,053
2023-05-152,3332,3432,3112,32385,1002,323
2023-05-122,3262,3282,3142,32258,7002,322
2023-05-112,3042,3212,2942,31352,5002,313
2023-05-102,3302,3342,2902,29872,1002,298
2023-05-092,3002,3282,3002,32059,1002,320
2023-05-082,2982,3302,2982,31149,5002,311
2023-05-022,3272,3312,2842,29855,5002,298
2023-05-012,3002,3172,2852,31671,1002,316
2023-04-282,2852,3022,2742,29370,6002,293
2023-04-272,2402,2642,2372,25660,3002,256
2023-04-262,2502,2502,2262,24157,6002,241
2023-04-252,2592,2752,2522,270101,9002,270
2023-04-242,2402,2662,2272,243191,7002,243
2023-04-212,2302,2402,2202,23262,0002,232
2023-04-202,2112,2402,2112,23037,6002,230
2023-04-192,2372,2372,2102,22384,7002,223
2023-04-182,2402,2582,2332,24252,3002,242
2023-04-172,2482,2482,2242,23750,0002,237
2023-04-142,2222,2312,2102,21889,3002,218
2023-04-132,2222,2302,2132,22551,8002,225
2023-04-122,1922,2362,1902,23077,1002,230
2023-04-112,1952,2002,1832,18852,3002,188
2023-04-102,1852,1902,1762,18451,7002,184
2023-04-072,1562,1832,1562,17557,1002,175
2023-04-062,1532,1752,1402,156101,2002,156
2023-04-052,2272,2292,1942,19793,2002,197
2023-04-042,2322,2662,2222,264102,8002,264
2023-04-032,1982,2322,1872,23262,0002,232
2023-03-312,2042,2192,1812,18961,6002,189
2023-03-302,2262,2262,1772,19453,7002,194
2023-03-292,1962,2352,1872,228125,2002,228
2023-03-282,2162,2192,1792,18684,5002,186
2023-03-272,2392,2392,1832,192188,2002,192
2023-03-242,2182,2522,2092,239100,8002,239
2023-03-232,2092,2282,1902,22857,5002,228
2023-03-222,2302,2572,2262,236145,9002,236
2023-03-202,2102,2222,1742,180108,2002,180
2023-03-172,2132,2652,2132,236134,6002,236
2023-03-162,1762,2102,1592,207137,1002,207
2023-03-152,2262,2802,2212,252109,5002,252
2023-03-142,2772,2852,1972,211197,7002,211
2023-03-132,3122,3222,2712,297149,2002,297
2023-03-102,3802,3922,3522,352178,6002,352
2023-03-092,3802,3942,3772,38281,3002,382
2023-03-082,3802,3962,3772,38088,6002,380
2023-03-072,3552,3852,3552,383108,1002,383
2023-03-062,3292,3622,3262,348130,4002,348
2023-03-032,3082,3302,3002,329118,8002,329
2023-03-022,2992,3062,2882,29189,4002,291
2023-03-012,2462,2942,2432,289118,8002,289
2023-02-282,2822,2892,2502,260117,2002,260
2023-02-272,2612,2772,2502,274126,4002,274
2023-02-242,2932,3032,2572,274197,0002,274
2023-02-222,2732,2962,2632,292167,2002,292
2023-02-212,2962,3152,2912,29184,9002,291
2023-02-202,3142,3272,2942,309118,2002,309
2023-02-172,2792,3042,2792,288112,4002,288
2023-02-162,2422,2802,2412,277201,1002,277
2023-02-152,2562,2672,2302,241121,9002,241
2023-02-142,2352,2582,2252,250172,0002,250
2023-02-132,1712,2412,1662,212268,5002,212
2023-02-102,1462,1612,1302,144138,7002,144
2023-02-092,1282,1592,1282,15551,9002,155
2023-02-082,1362,1602,1312,13393,2002,133
2023-02-072,1232,1302,1072,13067,0002,130
2023-02-062,1022,1242,1012,11749,2002,117
2023-02-032,0862,0982,0802,09863,6002,098
2023-02-022,1102,1182,0972,09875,7002,098
2023-02-012,1312,1352,1092,11059,0002,110
2023-01-312,0842,1122,0732,11086,2002,110
2023-01-302,0782,0882,0772,08470,1002,084
2023-01-272,0802,0852,0742,08067,6002,080
2023-01-262,0702,0832,0702,08048,0002,080
2023-01-252,0562,0822,0492,070104,0002,070
2023-01-241,9952,0591,9902,05587,0002,055
2023-01-231,9751,9921,9721,98759,5001,987
2023-01-201,9501,9631,9461,96133,0001,961
2023-01-191,9501,9571,9411,94747,7001,947
2023-01-181,9571,9751,9411,95863,1001,958
2023-01-171,9101,9561,9101,95447,2001,954
2023-01-161,9101,9181,9041,90551,2001,905
2023-01-131,9141,9331,9131,91564,1001,915
2023-01-121,9101,9421,9091,92846,1001,928
2023-01-111,8961,9101,8961,90446,2001,904
2023-01-101,8701,8951,8651,89172,6001,891
2023-01-061,8621,8621,8461,85752,6001,857
2023-01-051,8701,8701,8511,86762,5001,867
2023-01-041,9101,9101,8721,87247,0001,872

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