1. HOME >
  2. 株価時系列 >
  3. 6287 >
  4. 1994年

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
1994-12-302,6802,7002,6802,70011,0001,646.42
1994-12-282,6802,6802,6402,6402,0001,609.83
1994-12-262,5902,6402,5902,6206,0001,597.63
1994-12-222,5902,5902,5702,5908,0001,579.34
1994-12-212,6002,6002,6002,6008,0001,585.44
1994-12-202,5502,6002,5502,60018,0001,585.44
1994-12-192,5602,5602,5502,5505,0001,554.95
1994-12-152,6002,6002,5802,6008,0001,585.44
1994-12-142,6002,6002,6002,6003,0001,585.44
1994-12-132,6702,6702,6002,6305,0001,603.73
1994-12-122,6602,6702,6402,67010,0001,628.12
1994-12-092,6502,7002,6502,70022,0001,646.42
1994-12-082,6302,6402,6002,6405,0001,609.83
1994-12-072,6102,6102,6002,6006,0001,585.44
1994-12-062,5902,5902,5902,5902,0001,579.34
1994-12-052,5802,5802,5802,5801,0001,573.24
1994-12-022,6002,6002,6002,6002,0001,585.44
1994-12-012,5802,6002,5802,6002,0001,585.44
1994-11-302,6102,6102,6102,6101,0001,591.54
1994-11-292,5602,6002,5602,60012,0001,585.44
1994-11-282,5502,5602,5502,5603,0001,561.05
1994-11-252,5402,5502,5302,5505,0001,554.95
1994-11-242,5502,5502,5502,5501,0001,554.95
1994-11-222,6102,6102,6102,6102,0001,591.54
1994-11-212,6402,6402,6402,6401,0001,609.83
1994-11-162,6402,6402,6402,6401,0001,609.83
1994-11-152,6402,6402,6402,6405,0001,609.83
1994-11-142,6402,6402,6402,6402,0001,609.83
1994-11-112,6502,6502,6402,6407,0001,609.83
1994-11-102,6502,6502,6502,6507,0001,615.93
1994-11-092,6502,6502,6502,6501,0001,615.93
1994-11-042,7002,7002,6502,6504,0001,615.93
1994-11-022,6902,6902,6902,6901,0001,640.32
1994-11-012,7302,7302,7302,7306,0001,664.71
1994-10-312,6602,6602,6602,6603,0001,622.03
1994-10-282,6602,6802,6602,6809,0001,634.22
1994-10-272,6602,6602,6502,6604,0001,622.03
1994-10-262,6502,6502,6502,6503,0001,615.93
1994-10-252,7002,7002,7002,70018,0001,646.42
1994-10-242,7002,7202,7002,70010,0001,646.42
1994-10-212,7002,7002,6702,7008,0001,646.42
1994-10-202,7002,7202,7002,70013,0001,646.42
1994-10-192,7502,7502,7202,7203,0001,658.61
1994-10-182,7702,8102,7602,76043,0001,683
1994-10-172,7802,8002,7702,8009,0001,707.40
1994-10-142,6702,6902,6702,6907,0001,640.32
1994-10-132,6702,6702,6702,6705,0001,628.12
1994-10-122,6602,6602,6502,6508,0001,615.93
1994-10-112,7102,7202,7102,7204,0001,658.61
1994-10-072,7102,7102,7102,7101,0001,652.51
1994-10-062,7002,7002,6702,6706,0001,628.12
1994-10-052,7202,7202,7202,7208,0001,658.61
1994-10-042,6702,6702,6402,6504,0001,615.93
1994-10-032,6702,6702,6702,6702,0001,628.12
1994-09-302,6802,6802,6802,6802,0001,634.22
1994-09-292,6502,6502,6502,6501,0001,615.93
1994-09-282,6302,6502,6302,6509,0001,615.93
1994-09-272,6302,6302,6302,6301,0001,603.73
1994-09-262,6302,6602,6302,6604,0001,622.03
1994-09-222,6002,6002,5902,60010,0001,585.44
1994-09-212,6702,6702,6002,60010,0001,585.44
1994-09-202,6602,6602,6502,66014,0001,622.03
1994-09-192,6902,7202,6902,70010,0001,646.42
1994-09-162,7102,7202,7002,7009,0001,646.42
1994-09-142,7202,7202,7202,7203,0001,658.61
1994-09-132,7902,7902,7102,7107,0001,652.51
1994-09-122,7802,7902,7502,79024,0001,701.30
1994-09-092,8002,8002,7802,7805,0001,695.20
1994-09-082,8002,8102,8002,8007,0001,707.40
1994-09-072,8102,8102,8102,81011,0001,713.49
1994-09-062,8102,8102,8102,81011,0001,713.49
1994-09-052,7802,8102,7802,81012,0001,713.49
1994-09-022,8102,8102,7902,80016,0001,707.40
1994-09-012,8002,8302,7902,82021,0001,719.59
1994-08-312,7902,8002,7902,80011,0001,707.40
1994-08-302,8002,8002,7802,7809,0001,695.20
1994-08-292,8002,8002,7902,7908,0001,701.30
1994-08-262,8202,8202,8002,80011,0001,707.40
1994-08-252,8402,8402,8202,84044,0001,731.79
1994-08-242,8002,8502,8002,81014,0001,713.49
1994-08-232,7902,8002,7502,80043,0001,707.40
1994-08-222,8302,8302,8002,80033,0001,707.40
1994-08-192,8302,8402,8102,83074,0001,725.69
1994-08-182,8302,8602,8302,83035,0001,725.69
1994-08-172,8302,8402,8302,83020,0001,725.69
1994-08-162,8202,8202,8102,82013,0001,719.59
1994-08-152,8302,8302,8102,81012,0001,713.49
1994-08-122,8402,8602,8302,84042,0001,731.79
1994-08-112,8302,8702,8202,85098,0001,737.88
1994-08-102,8102,8302,8002,82044,0001,719.59
1994-08-092,8002,8302,8002,830240,0001,725.69

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