6287 (株)サトー の時系列データ [2025年度]

日付始値高値安値終値出来高調整後終値
2025-07-082,0592,0692,0502,05680,2002,056
2025-07-072,0552,0672,0442,05968,3002,059
2025-07-042,0582,0582,0452,05145,1002,051
2025-07-032,0502,0622,0392,05886,0002,058
2025-07-022,0362,0702,0362,05190,6002,051
2025-07-012,0642,0642,0362,04888,2002,048
2025-06-302,0772,0792,0632,064136,2002,064
2025-06-272,0492,0712,0432,05088,9002,050
2025-06-262,0222,0452,0222,043102,1002,043
2025-06-252,0202,0231,9992,022123,5002,022
2025-06-242,0152,0342,0102,03095,2002,030
2025-06-231,9911,9951,9621,99564,4001,995
2025-06-202,0182,0201,9891,98993,5001,989
2025-06-192,0132,0211,9992,02138,6002,021
2025-06-182,0152,0162,0012,01535,9002,015
2025-06-172,0202,0282,0102,01633,6002,016
2025-06-162,0152,0272,0112,01873,5002,018
2025-06-132,0052,0131,9912,005114,8002,005
2025-06-122,0212,0442,0042,01495,3002,014
2025-06-111,9962,0201,9962,01560,2002,015
2025-06-102,0052,0211,9921,99564,0001,995
2025-06-092,0302,0362,0072,01534,9002,015
2025-06-062,0392,0432,0252,03036,4002,030
2025-06-052,0352,0422,0232,03631,3002,036
2025-06-042,0342,0572,0342,04370,1002,043
2025-06-032,0372,0402,0182,02758,6002,027
2025-06-022,0252,0462,0072,03056,5002,030
2025-05-302,0232,0452,0192,03053,9002,030
2025-05-292,0272,0462,0212,04071,2002,040
2025-05-282,0112,0282,0052,02459,4002,024
2025-05-272,0142,0222,0052,00937,4002,009
2025-05-262,0222,0362,0122,01961,0002,019
2025-05-232,0252,0262,0052,01283,9002,012
2025-05-221,9732,0301,9602,02675,5002,026
2025-05-211,9982,0061,9841,98758,1001,987
2025-05-201,9932,0141,9771,98664,2001,986
2025-05-191,9882,0201,9811,99375,6001,993
2025-05-162,0132,0491,9732,012108,7002,012
2025-05-152,0372,0961,9842,007162,2002,007
2025-05-142,0572,0592,0082,04980,1002,049
2025-05-132,0652,0882,0582,07548,7002,075
2025-05-122,0462,0722,0412,05153,1002,051
2025-05-092,0412,0872,0212,049170,5002,049
2025-05-082,0362,0432,0072,03371,6002,033
2025-05-072,0522,0652,0272,036118,1002,036
2025-05-022,0732,0792,0562,06630,4002,066
2025-05-012,0552,0732,0412,05835,2002,058
2025-04-302,0702,0772,0452,06254,1002,062
2025-04-282,0552,0852,0552,06641,2002,066
2025-04-252,0512,0632,0272,04265,4002,042
2025-04-242,0152,0422,0152,02555,6002,025
2025-04-232,0002,0011,9871,99650,1001,996
2025-04-221,9621,9911,9591,97144,8001,971
2025-04-212,0002,0001,9641,96826,5001,968
2025-04-181,9851,9931,9591,99336,2001,993
2025-04-171,9621,9851,9591,97135,8001,971
2025-04-162,0012,0051,9591,97543,0001,975
2025-04-152,0092,0091,9751,99137,6001,991
2025-04-142,0012,0291,9772,01286,5002,012
2025-04-111,9551,9651,8941,96174,2001,961
2025-04-101,9902,0101,9501,99582,2001,995
2025-04-091,8561,8771,8251,862157,2001,862
2025-04-081,8761,9051,8591,88757,1001,887
2025-04-071,8181,8461,7761,79192,4001,791
2025-04-042,0272,0391,9521,978112,9001,978
2025-04-032,0472,0692,0182,05575,0002,055
2025-04-022,1462,1632,0942,11896,5002,118
2025-04-012,1242,1432,1172,11854,8002,118
2025-03-312,1632,1692,1072,11092,3002,110
2025-03-282,1752,1942,1562,18485,3002,184
2025-03-272,1782,2312,1782,220123,1002,220
2025-03-262,1552,2022,1552,190134,5002,190
2025-03-252,1672,1682,1352,15499,3002,154
2025-03-242,1652,1972,1622,162105,9002,162
2025-03-212,1642,1752,1492,14989,2002,149
2025-03-192,1562,2012,1562,16760,0002,167
2025-03-182,1792,1852,1552,16278,5002,162
2025-03-172,1522,1822,1502,16658,0002,166
2025-03-142,1642,1722,1272,13358,5002,133
2025-03-132,1342,1892,1192,16092,5002,160
2025-03-122,0802,1442,0702,132140,3002,132
2025-03-112,1002,1062,0502,078161,9002,078
2025-03-102,1812,1812,1222,12570,0002,125
2025-03-072,1532,1832,1382,15597,6002,155
2025-03-062,2202,2202,1772,180125,3002,180
2025-03-052,2062,2262,1932,220198,0002,220
2025-03-042,1572,2312,1512,197186,1002,197
2025-03-032,0642,1622,0512,154142,1002,154
2025-02-282,0242,0752,0212,0581,039,6002,058
2025-02-272,0242,0502,0182,050130,1002,050
2025-02-262,0332,0742,0302,047147,0002,047
2025-02-252,0932,1082,0812,081123,7002,081
2025-02-212,0542,1012,0422,097128,6002,097
2025-02-202,1002,1142,0702,072132,0002,072
2025-02-192,1112,1422,1062,106114,3002,106
2025-02-182,1152,1172,0832,111123,9002,111
2025-02-172,2202,2202,1152,127136,4002,127
2025-02-142,3022,3112,2122,225100,4002,225
2025-02-132,3202,3802,2842,337191,7002,337
2025-02-122,2422,2552,2132,220202,2002,220
2025-02-102,2202,2422,2052,21945,6002,219
2025-02-072,2032,2262,1872,21056,3002,210
2025-02-062,1902,2302,1902,21259,5002,212
2025-02-052,1982,2002,1792,18372,6002,183
2025-02-042,2072,2262,1932,19669,0002,196
2025-02-032,1852,1952,1622,17673,9002,176
2025-01-312,2322,2322,1972,20933,1002,209
2025-01-302,1942,2362,1942,22832,8002,228
2025-01-292,1952,2232,1912,20874,9002,208
2025-01-282,2072,2182,1982,21155,9002,211
2025-01-272,1942,2102,1762,20833,7002,208
2025-01-242,1982,2192,1632,196129,5002,196
2025-01-232,1142,1612,1142,14877,3002,148
2025-01-222,1012,1282,0902,11368,2002,113
2025-01-212,0772,1272,0772,102100,8002,102
2025-01-202,0902,1072,0752,07783,1002,077
2025-01-172,0772,0842,0612,08467,0002,084
2025-01-162,1012,1022,0682,07753,2002,077
2025-01-152,0992,1192,0702,09472,5002,094
2025-01-142,1222,1272,0762,112108,7002,112
2025-01-102,1412,1572,1242,12445,2002,124
2025-01-092,1662,1802,1402,14939,9002,149
2025-01-082,1612,1742,1432,16870,0002,168
2025-01-072,2052,2062,1622,163102,4002,163
2025-01-062,2152,2272,1742,18174,4002,181

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