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