6287 サトーホールディングス(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-08-15	1,934	1,938	1,910	1,923	42,400	1,923
2022-08-12	1,890	1,935	1,885	1,931	80,200	1,931
2022-08-10	1,896	1,896	1,871	1,880	40,500	1,880
2022-08-09	1,915	1,916	1,887	1,901	89,700	1,901
2022-08-08	1,933	1,933	1,898	1,914	154,700	1,914
2022-08-05	1,988	2,016	1,986	2,014	50,600	2,014
2022-08-04	1,981	2,009	1,977	1,993	65,900	1,993
2022-08-03	1,973	1,987	1,971	1,977	41,500	1,977
2022-08-02	1,980	1,993	1,963	1,965	97,300	1,965
2022-08-01	1,985	2,020	1,975	2,010	76,300	2,010
2022-07-29	2,005	2,006	1,982	1,983	52,300	1,983
2022-07-28	1,999	2,021	1,984	2,018	78,200	2,018
2022-07-27	1,996	2,000	1,985	1,992	50,100	1,992
2022-07-26	2,010	2,022	1,992	2,005	52,900	2,005
2022-07-25	2,029	2,032	2,005	2,012	123,800	2,012
2022-07-22	1,985	2,017	1,985	2,003	97,500	2,003
2022-07-21	1,943	1,978	1,935	1,975	55,600	1,975
2022-07-20	1,940	1,962	1,932	1,955	74,100	1,955
2022-07-19	1,890	1,906	1,874	1,903	44,100	1,903
2022-07-15	1,885	1,906	1,880	1,887	50,000	1,887
2022-07-14	1,866	1,885	1,863	1,885	39,700	1,885
2022-07-13	1,877	1,890	1,869	1,874	32,900	1,874
2022-07-12	1,908	1,908	1,858	1,865	70,400	1,865
2022-07-11	1,913	1,940	1,913	1,935	68,100	1,935
2022-07-08	1,887	1,913	1,886	1,888	85,400	1,888
2022-07-07	1,860	1,891	1,859	1,881	47,200	1,881
2022-07-06	1,850	1,850	1,834	1,846	54,600	1,846
2022-07-05	1,872	1,880	1,860	1,862	45,000	1,862
2022-07-04	1,874	1,880	1,855	1,863	54,300	1,863
2022-07-01	1,873	1,881	1,836	1,849	65,500	1,849
2022-06-30	1,910	1,910	1,866	1,866	66,600	1,866
2022-06-29	1,903	1,918	1,893	1,910	132,300	1,910
2022-06-28	1,909	1,924	1,896	1,924	40,400	1,924
2022-06-27	1,906	1,927	1,900	1,907	50,200	1,907
2022-06-24	1,887	1,887	1,856	1,882	120,700	1,882
2022-06-23	1,850	1,877	1,848	1,872	65,400	1,872
2022-06-22	1,901	1,901	1,854	1,859	63,300	1,859
2022-06-21	1,845	1,892	1,840	1,879	81,700	1,879
2022-06-20	1,867	1,872	1,814	1,824	86,600	1,824
2022-06-17	1,852	1,880	1,852	1,867	104,800	1,867
2022-06-16	1,910	1,932	1,910	1,913	75,000	1,913
2022-06-15	1,868	1,915	1,868	1,901	95,900	1,901
2022-06-14	1,850	1,894	1,846	1,888	100,000	1,888
2022-06-13	1,848	1,879	1,834	1,867	68,400	1,867
2022-06-10	1,900	1,904	1,883	1,889	77,800	1,889
2022-06-09	1,936	1,945	1,913	1,917	70,700	1,917
2022-06-08	1,945	1,959	1,934	1,940	64,400	1,940
2022-06-07	1,915	1,948	1,914	1,932	78,300	1,932
2022-06-06	1,937	1,939	1,910	1,913	68,000	1,913
2022-06-03	1,949	1,979	1,949	1,958	113,700	1,958
2022-06-02	1,925	1,938	1,913	1,931	102,700	1,931
2022-06-01	1,903	1,941	1,883	1,940	126,400	1,940
2022-05-31	1,906	1,924	1,889	1,901	327,200	1,901
2022-05-30	1,890	1,917	1,870	1,906	196,500	1,906
2022-05-27	1,871	1,894	1,855	1,865	134,900	1,865
2022-05-26	1,820	1,852	1,809	1,846	110,100	1,846
2022-05-25	1,816	1,827	1,791	1,798	153,300	1,798
2022-05-24	1,828	1,831	1,805	1,812	156,800	1,812
2022-05-23	1,818	1,843	1,812	1,830	157,400	1,830
2022-05-20	1,784	1,824	1,772	1,817	154,300	1,817
2022-05-19	1,770	1,814	1,762	1,800	126,700	1,800
2022-05-18	1,795	1,809	1,781	1,801	137,000	1,801
2022-05-17	1,827	1,840	1,791	1,799	103,400	1,799
2022-05-16	1,874	1,884	1,827	1,836	144,400	1,836
2022-05-13	1,774	1,855	1,765	1,855	135,700	1,855
2022-05-12	1,814	1,817	1,768	1,777	163,600	1,777
2022-05-11	1,910	1,947	1,838	1,846	305,100	1,846
2022-05-10	1,800	1,840	1,793	1,830	84,500	1,830
2022-05-09	1,800	1,829	1,800	1,818	70,300	1,818
2022-05-06	1,806	1,824	1,777	1,824	148,300	1,824
2022-05-02	1,800	1,821	1,793	1,813	92,900	1,813
2022-04-28	1,740	1,794	1,740	1,791	77,500	1,791
2022-04-27	1,720	1,756	1,706	1,740	140,300	1,740
2022-04-26	1,721	1,742	1,716	1,733	71,000	1,733
2022-04-25	1,726	1,742	1,710	1,731	111,800	1,731
2022-04-22	1,702	1,731	1,695	1,731	63,400	1,731
2022-04-21	1,721	1,732	1,707	1,724	53,200	1,724
2022-04-20	1,694	1,720	1,691	1,711	102,700	1,711
2022-04-19	1,679	1,683	1,662	1,675	57,100	1,675
2022-04-18	1,663	1,665	1,621	1,650	109,200	1,650
2022-04-15	1,680	1,696	1,670	1,680	58,200	1,680
2022-04-14	1,701	1,710	1,693	1,703	42,900	1,703
2022-04-13	1,685	1,701	1,681	1,695	60,100	1,695
2022-04-12	1,711	1,718	1,688	1,688	68,400	1,688
2022-04-11	1,736	1,745	1,711	1,722	71,500	1,722
2022-04-08	1,768	1,772	1,723	1,729	80,200	1,729
2022-04-07	1,748	1,748	1,718	1,732	71,200	1,732
2022-04-06	1,780	1,792	1,756	1,760	72,600	1,760
2022-04-05	1,818	1,823	1,788	1,795	100,800	1,795
2022-04-04	1,762	1,811	1,762	1,804	114,300	1,804
2022-04-01	1,719	1,760	1,701	1,752	107,200	1,752
2022-03-31	1,731	1,765	1,719	1,719	91,100	1,719
2022-03-30	1,780	1,781	1,746	1,762	92,500	1,762
2022-03-29	1,764	1,797	1,751	1,790	133,600	1,790
2022-03-28	1,770	1,795	1,755	1,763	133,200	1,763
2022-03-25	1,771	1,782	1,757	1,770	117,900	1,770
2022-03-24	1,740	1,758	1,721	1,758	82,600	1,758
2022-03-23	1,740	1,756	1,729	1,753	169,600	1,753
2022-03-22	1,738	1,753	1,718	1,724	183,600	1,724
2022-03-18	1,727	1,736	1,694	1,698	223,400	1,698
2022-03-17	1,748	1,761	1,714	1,727	124,200	1,727
2022-03-16	1,713	1,718	1,682	1,695	187,800	1,695
2022-03-15	1,717	1,724	1,690	1,698	151,300	1,698
2022-03-14	1,696	1,731	1,666	1,719	94,900	1,719
2022-03-11	1,674	1,700	1,654	1,688	149,700	1,688
2022-03-10	1,681	1,753	1,673	1,737	197,300	1,737
2022-03-09	1,620	1,635	1,601	1,601	369,600	1,601
2022-03-08	1,700	1,711	1,625	1,631	257,400	1,631
2022-03-07	1,794	1,810	1,701	1,720	267,900	1,720
2022-03-04	1,901	1,915	1,834	1,852	317,400	1,852
2022-03-03	1,943	1,962	1,921	1,922	152,400	1,922
2022-03-02	2,011	2,016	1,923	1,926	191,900	1,926
2022-03-01	2,059	2,087	2,034	2,057	136,200	2,057
2022-02-28	2,021	2,057	2,017	2,031	149,900	2,031
2022-02-25	2,008	2,023	1,988	2,018	125,800	2,018
2022-02-24	2,008	2,018	1,986	2,002	111,500	2,002
2022-02-22	1,991	2,013	1,988	2,002	110,500	2,002
2022-02-21	1,982	2,020	1,982	2,001	114,600	2,001
2022-02-18	1,997	2,012	1,978	1,999	120,500	1,999
2022-02-17	2,072	2,090	2,013	2,013	51,800	2,013
2022-02-16	2,091	2,097	2,062	2,070	89,100	2,070
2022-02-15	2,077	2,105	2,074	2,084	90,500	2,084
2022-02-14	2,078	2,104	2,060	2,075	94,500	2,075
2022-02-10	2,127	2,152	2,102	2,105	104,600	2,105
2022-02-09	2,163	2,169	2,076	2,115	164,700	2,115
2022-02-08	2,058	2,089	2,052	2,063	98,500	2,063
2022-02-07	1,997	2,037	1,989	2,027	112,300	2,027
2022-02-04	1,996	2,014	1,990	2,011	118,700	2,011
2022-02-03	2,018	2,024	2,000	2,012	92,100	2,012
2022-02-02	2,018	2,046	2,013	2,036	88,300	2,036
2022-02-01	2,044	2,067	2,024	2,027	80,900	2,027
2022-01-31	1,986	2,024	1,976	2,013	107,900	2,013
2022-01-28	1,988	2,002	1,967	1,994	146,400	1,994
2022-01-27	2,008	2,021	1,941	1,952	161,400	1,952
2022-01-26	2,019	2,035	2,006	2,011	134,300	2,011
2022-01-25	2,047	2,047	2,005	2,028	132,900	2,028
2022-01-24	2,030	2,057	2,018	2,055	86,200	2,055
2022-01-21	2,040	2,053	2,017	2,053	59,600	2,053
2022-01-20	2,024	2,075	2,024	2,065	75,400	2,065
2022-01-19	2,049	2,068	2,011	2,022	77,800	2,022
2022-01-18	2,097	2,110	2,072	2,082	82,300	2,082
2022-01-17	2,105	2,122	2,091	2,094	47,000	2,094
2022-01-14	2,125	2,129	2,086	2,105	71,800	2,105
2022-01-13	2,198	2,198	2,147	2,147	54,900	2,147
2022-01-12	2,158	2,180	2,144	2,173	123,300	2,173
2022-01-11	2,141	2,141	2,098	2,139	55,500	2,139
2022-01-07	2,178	2,200	2,124	2,126	101,600	2,126
2022-01-06	2,198	2,200	2,150	2,150	67,500	2,150
2022-01-05	2,203	2,219	2,190	2,213	76,500	2,213
2022-01-04	2,206	2,217	2,166	2,204	88,100	2,204

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