6287 サトーホールディングス(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	2,680	2,700	2,680	2,700	11,000	1,646.42
1994-12-28	2,680	2,680	2,640	2,640	2,000	1,609.83
1994-12-26	2,590	2,640	2,590	2,620	6,000	1,597.63
1994-12-22	2,590	2,590	2,570	2,590	8,000	1,579.34
1994-12-21	2,600	2,600	2,600	2,600	8,000	1,585.44
1994-12-20	2,550	2,600	2,550	2,600	18,000	1,585.44
1994-12-19	2,560	2,560	2,550	2,550	5,000	1,554.95
1994-12-15	2,600	2,600	2,580	2,600	8,000	1,585.44
1994-12-14	2,600	2,600	2,600	2,600	3,000	1,585.44
1994-12-13	2,670	2,670	2,600	2,630	5,000	1,603.73
1994-12-12	2,660	2,670	2,640	2,670	10,000	1,628.12
1994-12-09	2,650	2,700	2,650	2,700	22,000	1,646.42
1994-12-08	2,630	2,640	2,600	2,640	5,000	1,609.83
1994-12-07	2,610	2,610	2,600	2,600	6,000	1,585.44
1994-12-06	2,590	2,590	2,590	2,590	2,000	1,579.34
1994-12-05	2,580	2,580	2,580	2,580	1,000	1,573.24
1994-12-02	2,600	2,600	2,600	2,600	2,000	1,585.44
1994-12-01	2,580	2,600	2,580	2,600	2,000	1,585.44
1994-11-30	2,610	2,610	2,610	2,610	1,000	1,591.54
1994-11-29	2,560	2,600	2,560	2,600	12,000	1,585.44
1994-11-28	2,550	2,560	2,550	2,560	3,000	1,561.05
1994-11-25	2,540	2,550	2,530	2,550	5,000	1,554.95
1994-11-24	2,550	2,550	2,550	2,550	1,000	1,554.95
1994-11-22	2,610	2,610	2,610	2,610	2,000	1,591.54
1994-11-21	2,640	2,640	2,640	2,640	1,000	1,609.83
1994-11-16	2,640	2,640	2,640	2,640	1,000	1,609.83
1994-11-15	2,640	2,640	2,640	2,640	5,000	1,609.83
1994-11-14	2,640	2,640	2,640	2,640	2,000	1,609.83
1994-11-11	2,650	2,650	2,640	2,640	7,000	1,609.83
1994-11-10	2,650	2,650	2,650	2,650	7,000	1,615.93
1994-11-09	2,650	2,650	2,650	2,650	1,000	1,615.93
1994-11-04	2,700	2,700	2,650	2,650	4,000	1,615.93
1994-11-02	2,690	2,690	2,690	2,690	1,000	1,640.32
1994-11-01	2,730	2,730	2,730	2,730	6,000	1,664.71
1994-10-31	2,660	2,660	2,660	2,660	3,000	1,622.03
1994-10-28	2,660	2,680	2,660	2,680	9,000	1,634.22
1994-10-27	2,660	2,660	2,650	2,660	4,000	1,622.03
1994-10-26	2,650	2,650	2,650	2,650	3,000	1,615.93
1994-10-25	2,700	2,700	2,700	2,700	18,000	1,646.42
1994-10-24	2,700	2,720	2,700	2,700	10,000	1,646.42
1994-10-21	2,700	2,700	2,670	2,700	8,000	1,646.42
1994-10-20	2,700	2,720	2,700	2,700	13,000	1,646.42
1994-10-19	2,750	2,750	2,720	2,720	3,000	1,658.61
1994-10-18	2,770	2,810	2,760	2,760	43,000	1,683
1994-10-17	2,780	2,800	2,770	2,800	9,000	1,707.40
1994-10-14	2,670	2,690	2,670	2,690	7,000	1,640.32
1994-10-13	2,670	2,670	2,670	2,670	5,000	1,628.12
1994-10-12	2,660	2,660	2,650	2,650	8,000	1,615.93
1994-10-11	2,710	2,720	2,710	2,720	4,000	1,658.61
1994-10-07	2,710	2,710	2,710	2,710	1,000	1,652.51
1994-10-06	2,700	2,700	2,670	2,670	6,000	1,628.12
1994-10-05	2,720	2,720	2,720	2,720	8,000	1,658.61
1994-10-04	2,670	2,670	2,640	2,650	4,000	1,615.93
1994-10-03	2,670	2,670	2,670	2,670	2,000	1,628.12
1994-09-30	2,680	2,680	2,680	2,680	2,000	1,634.22
1994-09-29	2,650	2,650	2,650	2,650	1,000	1,615.93
1994-09-28	2,630	2,650	2,630	2,650	9,000	1,615.93
1994-09-27	2,630	2,630	2,630	2,630	1,000	1,603.73
1994-09-26	2,630	2,660	2,630	2,660	4,000	1,622.03
1994-09-22	2,600	2,600	2,590	2,600	10,000	1,585.44
1994-09-21	2,670	2,670	2,600	2,600	10,000	1,585.44
1994-09-20	2,660	2,660	2,650	2,660	14,000	1,622.03
1994-09-19	2,690	2,720	2,690	2,700	10,000	1,646.42
1994-09-16	2,710	2,720	2,700	2,700	9,000	1,646.42
1994-09-14	2,720	2,720	2,720	2,720	3,000	1,658.61
1994-09-13	2,790	2,790	2,710	2,710	7,000	1,652.51
1994-09-12	2,780	2,790	2,750	2,790	24,000	1,701.30
1994-09-09	2,800	2,800	2,780	2,780	5,000	1,695.20
1994-09-08	2,800	2,810	2,800	2,800	7,000	1,707.40
1994-09-07	2,810	2,810	2,810	2,810	11,000	1,713.49
1994-09-06	2,810	2,810	2,810	2,810	11,000	1,713.49
1994-09-05	2,780	2,810	2,780	2,810	12,000	1,713.49
1994-09-02	2,810	2,810	2,790	2,800	16,000	1,707.40
1994-09-01	2,800	2,830	2,790	2,820	21,000	1,719.59
1994-08-31	2,790	2,800	2,790	2,800	11,000	1,707.40
1994-08-30	2,800	2,800	2,780	2,780	9,000	1,695.20
1994-08-29	2,800	2,800	2,790	2,790	8,000	1,701.30
1994-08-26	2,820	2,820	2,800	2,800	11,000	1,707.40
1994-08-25	2,840	2,840	2,820	2,840	44,000	1,731.79
1994-08-24	2,800	2,850	2,800	2,810	14,000	1,713.49
1994-08-23	2,790	2,800	2,750	2,800	43,000	1,707.40
1994-08-22	2,830	2,830	2,800	2,800	33,000	1,707.40
1994-08-19	2,830	2,840	2,810	2,830	74,000	1,725.69
1994-08-18	2,830	2,860	2,830	2,830	35,000	1,725.69
1994-08-17	2,830	2,840	2,830	2,830	20,000	1,725.69
1994-08-16	2,820	2,820	2,810	2,820	13,000	1,719.59
1994-08-15	2,830	2,830	2,810	2,810	12,000	1,713.49
1994-08-12	2,840	2,860	2,830	2,840	42,000	1,731.79
1994-08-11	2,830	2,870	2,820	2,850	98,000	1,737.88
1994-08-10	2,810	2,830	2,800	2,820	44,000	1,719.59
1994-08-09	2,800	2,830	2,800	2,830	240,000	1,725.69

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