6287 サトーホールディングス(株) の時系列データ [2024年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2024-04-19	2,141	2,168	2,116	2,138	56,000	2,138
2024-04-18	2,129	2,173	2,122	2,167	36,300	2,167
2024-04-17	2,170	2,172	2,117	2,127	77,000	2,127
2024-04-16	2,250	2,250	2,164	2,186	88,900	2,186
2024-04-15	2,280	2,285	2,260	2,261	51,100	2,261
2024-04-12	2,292	2,338	2,292	2,315	69,300	2,315
2024-04-11	2,290	2,309	2,283	2,289	51,500	2,289
2024-04-10	2,300	2,356	2,300	2,338	87,800	2,338
2024-04-09	2,298	2,318	2,282	2,316	56,000	2,316
2024-04-08	2,291	2,312	2,284	2,306	52,300	2,306
2024-04-05	2,259	2,306	2,259	2,291	46,700	2,291
2024-04-04	2,325	2,329	2,291	2,303	52,600	2,303
2024-04-03	2,289	2,314	2,251	2,304	69,400	2,304
2024-04-02	2,321	2,324	2,282	2,294	78,000	2,294
2024-04-01	2,310	2,348	2,302	2,315	60,800	2,315
2024-03-29	2,291	2,320	2,286	2,298	35,000	2,298
2024-03-28	2,303	2,325	2,297	2,307	88,700	2,307
2024-03-27	2,370	2,415	2,355	2,389	97,700	2,389
2024-03-26	2,325	2,357	2,321	2,335	49,900	2,335
2024-03-25	2,423	2,429	2,354	2,354	107,300	2,354
2024-03-22	2,420	2,467	2,420	2,466	99,600	2,466
2024-03-21	2,392	2,429	2,380	2,407	117,200	2,407
2024-03-19	2,310	2,339	2,310	2,336	54,900	2,336
2024-03-18	2,306	2,317	2,288	2,309	54,100	2,309
2024-03-15	2,282	2,304	2,264	2,298	45,200	2,298
2024-03-14	2,244	2,286	2,230	2,282	60,200	2,282
2024-03-13	2,280	2,280	2,215	2,230	52,100	2,230
2024-03-12	2,230	2,262	2,227	2,255	80,900	2,255
2024-03-11	2,270	2,286	2,226	2,248	65,300	2,248
2024-03-08	2,257	2,312	2,250	2,308	85,800	2,308
2024-03-07	2,280	2,295	2,268	2,270	55,800	2,270
2024-03-06	2,260	2,289	2,258	2,269	54,900	2,269
2024-03-05	2,239	2,267	2,222	2,267	63,400	2,267
2024-03-04	2,231	2,253	2,206	2,240	87,300	2,240
2024-03-01	2,264	2,264	2,225	2,230	70,400	2,230
2024-02-29	2,249	2,278	2,207	2,242	110,600	2,242
2024-02-28	2,270	2,286	2,235	2,244	73,300	2,244
2024-02-27	2,263	2,285	2,249	2,270	55,900	2,270
2024-02-26	2,310	2,316	2,258	2,261	52,200	2,261
2024-02-22	2,300	2,301	2,275	2,301	82,500	2,301
2024-02-21	2,248	2,287	2,248	2,284	62,000	2,284
2024-02-20	2,243	2,272	2,220	2,262	67,400	2,262
2024-02-19	2,222	2,243	2,218	2,243	46,700	2,243
2024-02-16	2,180	2,228	2,174	2,222	57,300	2,222
2024-02-15	2,203	2,203	2,151	2,170	46,500	2,170
2024-02-14	2,202	2,205	2,160	2,189	86,200	2,189
2024-02-13	2,280	2,298	2,193	2,196	164,300	2,196
2024-02-09	2,113	2,146	2,108	2,112	54,200	2,112
2024-02-08	2,120	2,133	2,085	2,130	51,500	2,130
2024-02-07	2,135	2,145	2,115	2,124	38,100	2,124
2024-02-06	2,156	2,161	2,133	2,135	45,300	2,135
2024-02-05	2,156	2,173	2,152	2,156	46,400	2,156
2024-02-02	2,155	2,156	2,134	2,143	30,800	2,143
2024-02-01	2,151	2,177	2,151	2,160	45,500	2,160
2024-01-31	2,154	2,180	2,154	2,180	49,200	2,180
2024-01-30	2,186	2,190	2,166	2,174	34,000	2,174
2024-01-29	2,151	2,191	2,151	2,183	53,100	2,183
2024-01-26	2,194	2,194	2,151	2,154	61,900	2,154
2024-01-25	2,213	2,220	2,198	2,215	73,700	2,215
2024-01-24	2,207	2,211	2,185	2,197	52,300	2,197
2024-01-23	2,210	2,224	2,202	2,210	40,200	2,210
2024-01-22	2,200	2,209	2,196	2,204	30,900	2,204
2024-01-19	2,161	2,195	2,161	2,187	38,200	2,187
2024-01-18	2,168	2,185	2,159	2,161	43,500	2,161
2024-01-17	2,188	2,203	2,169	2,169	65,600	2,169
2024-01-16	2,186	2,193	2,168	2,168	32,500	2,168
2024-01-15	2,194	2,195	2,167	2,193	45,600	2,193
2024-01-12	2,203	2,213	2,169	2,193	62,900	2,193
2024-01-11	2,175	2,220	2,173	2,185	106,500	2,185
2024-01-10	2,159	2,169	2,142	2,159	61,100	2,159
2024-01-09	2,133	2,159	2,127	2,154	55,200	2,154
2024-01-05	2,136	2,141	2,120	2,122	45,800	2,122
2024-01-04	2,109	2,131	2,074	2,131	43,300	2,131

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