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
2023-06-02	1,876	1,907	1,875	1,907	68,400	1,907
2023-06-01	1,866	1,894	1,866	1,878	116,700	1,878
2023-05-31	1,900	1,901	1,865	1,873	186,800	1,873
2023-05-30	1,940	1,940	1,903	1,914	102,100	1,914
2023-05-29	1,931	1,956	1,931	1,950	138,600	1,950
2023-05-26	1,940	1,946	1,913	1,914	149,600	1,914
2023-05-25	1,963	1,966	1,930	1,936	117,800	1,936
2023-05-24	1,977	1,977	1,948	1,955	140,600	1,955
2023-05-23	2,016	2,021	1,977	1,977	163,700	1,977
2023-05-22	1,982	2,015	1,962	2,015	129,400	2,015
2023-05-19	1,985	2,011	1,967	1,967	188,100	1,967
2023-05-18	1,990	2,004	1,970	1,985	262,100	1,985
2023-05-17	2,027	2,028	1,991	1,992	321,000	1,992
2023-05-16	2,094	2,133	2,030	2,053	411,800	2,053
2023-05-15	2,333	2,343	2,311	2,323	85,100	2,323
2023-05-12	2,326	2,328	2,314	2,322	58,700	2,322
2023-05-11	2,304	2,321	2,294	2,313	52,500	2,313
2023-05-10	2,330	2,334	2,290	2,298	72,100	2,298
2023-05-09	2,300	2,328	2,300	2,320	59,100	2,320
2023-05-08	2,298	2,330	2,298	2,311	49,500	2,311
2023-05-02	2,327	2,331	2,284	2,298	55,500	2,298
2023-05-01	2,300	2,317	2,285	2,316	71,100	2,316
2023-04-28	2,285	2,302	2,274	2,293	70,600	2,293
2023-04-27	2,240	2,264	2,237	2,256	60,300	2,256
2023-04-26	2,250	2,250	2,226	2,241	57,600	2,241
2023-04-25	2,259	2,275	2,252	2,270	101,900	2,270
2023-04-24	2,240	2,266	2,227	2,243	191,700	2,243
2023-04-21	2,230	2,240	2,220	2,232	62,000	2,232
2023-04-20	2,211	2,240	2,211	2,230	37,600	2,230
2023-04-19	2,237	2,237	2,210	2,223	84,700	2,223
2023-04-18	2,240	2,258	2,233	2,242	52,300	2,242
2023-04-17	2,248	2,248	2,224	2,237	50,000	2,237
2023-04-14	2,222	2,231	2,210	2,218	89,300	2,218
2023-04-13	2,222	2,230	2,213	2,225	51,800	2,225
2023-04-12	2,192	2,236	2,190	2,230	77,100	2,230
2023-04-11	2,195	2,200	2,183	2,188	52,300	2,188
2023-04-10	2,185	2,190	2,176	2,184	51,700	2,184
2023-04-07	2,156	2,183	2,156	2,175	57,100	2,175
2023-04-06	2,153	2,175	2,140	2,156	101,200	2,156
2023-04-05	2,227	2,229	2,194	2,197	93,200	2,197
2023-04-04	2,232	2,266	2,222	2,264	102,800	2,264
2023-04-03	2,198	2,232	2,187	2,232	62,000	2,232
2023-03-31	2,204	2,219	2,181	2,189	61,600	2,189
2023-03-30	2,226	2,226	2,177	2,194	53,700	2,194
2023-03-29	2,196	2,235	2,187	2,228	125,200	2,228
2023-03-28	2,216	2,219	2,179	2,186	84,500	2,186
2023-03-27	2,239	2,239	2,183	2,192	188,200	2,192
2023-03-24	2,218	2,252	2,209	2,239	100,800	2,239
2023-03-23	2,209	2,228	2,190	2,228	57,500	2,228
2023-03-22	2,230	2,257	2,226	2,236	145,900	2,236
2023-03-20	2,210	2,222	2,174	2,180	108,200	2,180
2023-03-17	2,213	2,265	2,213	2,236	134,600	2,236
2023-03-16	2,176	2,210	2,159	2,207	137,100	2,207
2023-03-15	2,226	2,280	2,221	2,252	109,500	2,252
2023-03-14	2,277	2,285	2,197	2,211	197,700	2,211
2023-03-13	2,312	2,322	2,271	2,297	149,200	2,297
2023-03-10	2,380	2,392	2,352	2,352	178,600	2,352
2023-03-09	2,380	2,394	2,377	2,382	81,300	2,382
2023-03-08	2,380	2,396	2,377	2,380	88,600	2,380
2023-03-07	2,355	2,385	2,355	2,383	108,100	2,383
2023-03-06	2,329	2,362	2,326	2,348	130,400	2,348
2023-03-03	2,308	2,330	2,300	2,329	118,800	2,329
2023-03-02	2,299	2,306	2,288	2,291	89,400	2,291
2023-03-01	2,246	2,294	2,243	2,289	118,800	2,289
2023-02-28	2,282	2,289	2,250	2,260	117,200	2,260
2023-02-27	2,261	2,277	2,250	2,274	126,400	2,274
2023-02-24	2,293	2,303	2,257	2,274	197,000	2,274
2023-02-22	2,273	2,296	2,263	2,292	167,200	2,292
2023-02-21	2,296	2,315	2,291	2,291	84,900	2,291
2023-02-20	2,314	2,327	2,294	2,309	118,200	2,309
2023-02-17	2,279	2,304	2,279	2,288	112,400	2,288
2023-02-16	2,242	2,280	2,241	2,277	201,100	2,277
2023-02-15	2,256	2,267	2,230	2,241	121,900	2,241
2023-02-14	2,235	2,258	2,225	2,250	172,000	2,250
2023-02-13	2,171	2,241	2,166	2,212	268,500	2,212
2023-02-10	2,146	2,161	2,130	2,144	138,700	2,144
2023-02-09	2,128	2,159	2,128	2,155	51,900	2,155
2023-02-08	2,136	2,160	2,131	2,133	93,200	2,133
2023-02-07	2,123	2,130	2,107	2,130	67,000	2,130
2023-02-06	2,102	2,124	2,101	2,117	49,200	2,117
2023-02-03	2,086	2,098	2,080	2,098	63,600	2,098
2023-02-02	2,110	2,118	2,097	2,098	75,700	2,098
2023-02-01	2,131	2,135	2,109	2,110	59,000	2,110
2023-01-31	2,084	2,112	2,073	2,110	86,200	2,110
2023-01-30	2,078	2,088	2,077	2,084	70,100	2,084
2023-01-27	2,080	2,085	2,074	2,080	67,600	2,080
2023-01-26	2,070	2,083	2,070	2,080	48,000	2,080
2023-01-25	2,056	2,082	2,049	2,070	104,000	2,070
2023-01-24	1,995	2,059	1,990	2,055	87,000	2,055
2023-01-23	1,975	1,992	1,972	1,987	59,500	1,987
2023-01-20	1,950	1,963	1,946	1,961	33,000	1,961
2023-01-19	1,950	1,957	1,941	1,947	47,700	1,947
2023-01-18	1,957	1,975	1,941	1,958	63,100	1,958
2023-01-17	1,910	1,956	1,910	1,954	47,200	1,954
2023-01-16	1,910	1,918	1,904	1,905	51,200	1,905
2023-01-13	1,914	1,933	1,913	1,915	64,100	1,915
2023-01-12	1,910	1,942	1,909	1,928	46,100	1,928
2023-01-11	1,896	1,910	1,896	1,904	46,200	1,904
2023-01-10	1,870	1,895	1,865	1,891	72,600	1,891
2023-01-06	1,862	1,862	1,846	1,857	52,600	1,857
2023-01-05	1,870	1,870	1,851	1,867	62,500	1,867
2023-01-04	1,910	1,910	1,872	1,872	47,000	1,872

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