6287 サトーホールディングス(株) の時系列データ [1996年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1996-12-30	2,260	2,260	2,260	2,260	200	1,682.67
1996-12-27	2,260	2,260	2,240	2,240	5,900	1,667.78
1996-12-26	2,260	2,270	2,240	2,260	7,800	1,682.67
1996-12-25	2,270	2,280	2,250	2,250	11,100	1,675.23
1996-12-24	2,240	2,270	2,240	2,250	2,100	1,675.23
1996-12-20	2,250	2,280	2,240	2,280	9,100	1,697.57
1996-12-19	2,220	2,250	2,220	2,220	1,200	1,652.89
1996-12-18	2,260	2,260	2,250	2,250	500	1,675.23
1996-12-17	2,270	2,270	2,250	2,260	5,700	1,682.67
1996-12-16	2,300	2,300	2,250	2,250	10,900	1,675.23
1996-12-13	2,300	2,300	2,250	2,280	6,000	1,697.57
1996-12-12	2,300	2,320	2,290	2,290	14,500	1,705.01
1996-12-11	2,300	2,300	2,250	2,300	19,600	1,712.46
1996-12-10	2,280	2,300	2,280	2,300	13,900	1,712.46
1996-12-09	2,280	2,280	2,250	2,250	5,800	1,675.23
1996-12-06	2,300	2,300	2,300	2,300	8,000	1,712.46
1996-12-05	2,320	2,320	2,290	2,300	8,600	1,712.46
1996-12-04	2,300	2,300	2,290	2,300	5,000	1,712.46
1996-12-03	2,320	2,320	2,270	2,270	1,100	1,690.12
1996-12-02	2,260	2,340	2,260	2,300	27,800	1,712.46
1996-11-29	2,270	2,300	2,270	2,300	49,900	1,712.46
1996-11-28	2,280	2,280	2,270	2,270	15,400	1,690.12
1996-11-27	2,290	2,300	2,250	2,250	12,800	1,675.23
1996-11-26	2,290	2,300	2,290	2,300	47,300	1,712.46
1996-11-25	2,300	2,300	2,290	2,300	13,400	1,712.46
1996-11-22	2,300	2,300	2,290	2,290	5,200	1,705.01
1996-11-21	2,290	2,300	2,290	2,300	21,500	1,712.46
1996-11-20	2,300	2,300	2,300	2,300	2,300	1,712.46
1996-11-19	2,300	2,300	2,290	2,290	3,700	1,705.01
1996-11-18	2,300	2,300	2,290	2,290	13,500	1,705.01
1996-11-15	2,300	2,300	2,290	2,300	32,300	1,712.46
1996-11-14	2,300	2,340	2,300	2,310	49,300	1,719.90
1996-11-13	2,290	2,300	2,280	2,290	12,300	1,705.01
1996-11-12	2,300	2,300	2,260	2,290	12,300	1,705.01
1996-11-08	2,280	2,280	2,250	2,280	1,900	1,697.57
1996-11-07	2,220	2,300	2,200	2,300	16,200	1,712.46
1996-11-06	2,260	2,300	2,250	2,300	4,600	1,712.46
1996-11-05	2,300	2,300	2,300	2,300	3,500	1,712.46
1996-11-01	2,300	2,300	2,290	2,300	10,200	1,712.46
1996-10-31	2,300	2,320	2,300	2,300	7,000	1,712.46
1996-10-30	2,330	2,330	2,300	2,300	1,400	1,712.46
1996-10-29	2,350	2,350	2,330	2,350	1,500	1,749.68
1996-10-28	2,340	2,350	2,340	2,350	9,300	1,749.68
1996-10-25	2,380	2,380	2,340	2,380	29,200	1,772.02
1996-10-24	2,380	2,380	2,370	2,380	11,000	1,772.02
1996-10-23	2,390	2,390	2,380	2,390	6,300	1,779.47
1996-10-22	2,400	2,400	2,390	2,390	900	1,779.47
1996-10-21	2,400	2,400	2,400	2,400	11,300	1,786.91
1996-10-18	2,400	2,400	2,390	2,400	8,000	1,786.91
1996-10-17	2,400	2,400	2,390	2,400	7,700	1,786.91
1996-10-16	2,400	2,400	2,380	2,400	6,200	1,786.91
1996-10-15	2,400	2,400	2,380	2,400	2,400	1,786.91
1996-10-14	2,400	2,410	2,370	2,370	4,900	1,764.57
1996-10-11	2,410	2,410	2,400	2,410	3,400	1,794.36
1996-10-09	2,420	2,420	2,410	2,410	3,200	1,794.36
1996-10-08	2,410	2,420	2,410	2,420	1,800	1,801.80
1996-10-07	2,410	2,410	2,410	2,410	1,600	1,794.36
1996-10-04	2,450	2,450	2,430	2,450	2,100	1,824.14
1996-10-03	2,450	2,450	2,430	2,450	5,200	1,824.14
1996-10-02	2,540	2,540	2,410	2,410	2,900	1,794.36
1996-10-01	2,430	2,550	2,430	2,550	10,700	1,898.59
1996-09-30	2,430	2,450	2,430	2,430	5,100	1,809.25
1996-09-27	2,450	2,450	2,430	2,450	10,300	1,824.14
1996-09-26	2,450	2,460	2,430	2,450	7,800	1,824.14
1996-09-25	2,480	2,480	2,440	2,450	2,000	1,824.14
1996-09-24	2,500	2,500	2,480	2,480	6,400	1,846.47
1996-09-20	2,480	2,500	2,480	2,500	6,000	1,861.37
1996-09-19	2,500	2,500	2,480	2,480	2,400	1,846.47
1996-09-18	2,490	2,500	2,450	2,500	7,100	1,861.37
1996-09-17	2,440	2,490	2,430	2,490	13,000	1,853.92
1996-09-13	2,430	2,450	2,420	2,440	4,100	1,816.69
1996-09-12	2,470	2,470	2,450	2,450	3,700	1,824.14
1996-09-11	2,480	2,480	2,410	2,470	1,800	1,839.03
1996-09-10	2,500	2,500	2,460	2,480	600	1,846.47
1996-09-09	2,450	2,500	2,430	2,500	5,400	1,861.37
1996-09-06	2,500	2,500	2,450	2,450	2,500	1,824.14
1996-09-05	2,450	2,500	2,410	2,500	8,500	1,861.37
1996-09-04	2,540	2,540	2,510	2,510	700	1,868.81
1996-09-03	2,530	2,550	2,530	2,550	1,100	1,898.59
1996-09-02	2,470	2,530	2,470	2,530	14,900	1,883.70
1996-08-30	2,520	2,520	2,470	2,470	8,000	1,839.03
1996-08-29	2,470	2,520	2,470	2,480	8,400	1,846.47
1996-08-28	2,500	2,500	2,460	2,470	1,400	1,839.03
1996-08-27	2,500	2,530	2,500	2,530	3,400	1,883.70
1996-08-26	2,470	2,550	2,470	2,550	1,700	1,898.59
1996-08-23	2,450	2,450	2,440	2,450	2,000	1,824.14
1996-08-22	2,410	2,430	2,410	2,430	3,800	1,809.25
1996-08-21	2,400	2,440	2,400	2,430	6,200	1,809.25
1996-08-20	2,410	2,430	2,400	2,400	6,100	1,786.91
1996-08-19	2,430	2,430	2,400	2,400	4,100	1,786.91
1996-08-16	2,410	2,450	2,410	2,430	2,500	1,809.25
1996-08-15	2,440	2,450	2,400	2,400	6,100	1,786.91
1996-08-14	2,440	2,450	2,400	2,400	37,600	1,786.91
1996-08-13	2,450	2,450	2,440	2,450	39,500	1,824.14
1996-08-12	2,450	2,450	2,400	2,450	3,000	1,824.14
1996-08-09	2,550	2,550	2,450	2,450	2,600	1,824.14
1996-08-08	2,590	2,590	2,550	2,550	1,700	1,898.59
1996-08-07	2,580	2,590	2,580	2,590	3,600	1,928.37
1996-08-06	2,580	2,600	2,550	2,600	23,400	1,935.82
1996-08-05	2,540	2,540	2,540	2,540	1,100	1,891.15
1996-08-02	2,550	2,550	2,500	2,540	3,900	1,891.15
1996-08-01	2,540	2,550	2,440	2,550	13,000	1,898.59
1996-07-31	2,510	2,510	2,500	2,500	8,300	1,861.37
1996-07-30	2,560	2,560	2,550	2,550	3,600	1,898.59
1996-07-29	2,580	2,580	2,550	2,550	2,900	1,898.59
1996-07-26	2,540	2,590	2,530	2,560	1,500	1,906.04
1996-07-25	2,590	2,600	2,520	2,590	5,600	1,928.37
1996-07-24	2,600	2,600	2,550	2,600	10,100	1,935.82
1996-07-23	2,600	2,600	2,570	2,580	4,700	1,920.93
1996-07-22	2,630	2,630	2,570	2,570	18,800	1,913.48
1996-07-19	2,620	2,620	2,600	2,610	9,100	1,943.27
1996-07-18	2,620	2,620	2,600	2,610	11,000	1,943.27
1996-07-17	2,650	2,650	2,610	2,630	3,100	1,958.16
1996-07-16	2,650	2,650	2,610	2,610	2,500	1,943.27
1996-07-15	2,630	2,700	2,630	2,660	6,400	1,980.49
1996-07-12	2,610	2,660	2,610	2,650	16,400	1,973.05
1996-07-11	2,650	2,690	2,650	2,650	9,600	1,973.05
1996-07-10	2,680	2,690	2,660	2,660	20,200	1,980.49
1996-07-09	2,680	2,690	2,660	2,680	7,900	1,995.38
1996-07-08	2,680	2,680	2,650	2,680	11,000	1,995.38
1996-07-05	2,700	2,700	2,670	2,680	9,200	1,995.38
1996-07-04	2,700	2,710	2,690	2,690	25,600	2,002.83
1996-07-03	2,700	2,710	2,690	2,700	27,400	2,010.27
1996-07-02	2,700	2,730	2,700	2,700	26,600	2,010.27
1996-07-01	2,700	2,770	2,690	2,690	89,300	2,002.83
1996-06-28	2,670	2,700	2,660	2,690	10,800	2,002.83
1996-06-27	2,680	2,700	2,650	2,660	24,200	1,980.49
1996-06-26	2,710	2,710	2,680	2,680	23,000	1,995.38
1996-06-25	2,700	2,720	2,690	2,720	33,900	2,025.17
1996-06-24	2,710	2,710	2,690	2,700	25,800	2,010.27
1996-06-21	2,590	2,740	2,590	2,720	68,800	2,025.17
1996-06-20	2,580	2,600	2,580	2,580	6,000	1,920.93
1996-06-19	2,600	2,600	2,580	2,600	16,500	1,935.82
1996-06-18	2,600	2,630	2,590	2,600	24,700	1,935.82
1996-06-17	2,580	2,630	2,580	2,630	31,100	1,958.16
1996-06-14	2,600	2,620	2,570	2,570	29,300	1,913.48
1996-06-13	2,640	2,640	2,560	2,560	9,800	1,906.04
1996-06-12	2,550	2,600	2,550	2,600	11,900	1,935.82
1996-06-11	2,580	2,580	2,550	2,550	12,500	1,898.59
1996-06-10	2,570	2,600	2,560	2,580	7,200	1,920.93
1996-06-07	2,600	2,650	2,600	2,650	14,700	1,973.05
1996-06-06	2,600	2,600	2,560	2,600	14,200	1,935.82
1996-06-05	2,600	2,610	2,600	2,600	8,200	1,935.82
1996-06-04	2,610	2,620	2,610	2,610	46,900	1,943.27
1996-06-03	2,640	2,640	2,610	2,610	2,800	1,943.27
1996-05-31	2,640	2,640	2,640	2,640	5,000	1,965.60
1996-05-30	2,650	2,650	2,600	2,650	8,700	1,973.05
1996-05-29	2,550	2,650	2,550	2,650	17,600	1,973.05
1996-05-28	2,650	2,650	2,550	2,550	10,300	1,898.59
1996-05-27	2,650	2,670	2,610	2,610	7,900	1,943.27
1996-05-24	2,660	2,680	2,650	2,660	30,300	1,980.49
1996-05-23	2,680	2,680	2,660	2,660	69,500	1,980.49
1996-05-22	2,680	2,690	2,660	2,680	59,100	1,995.38
1996-05-21	2,700	2,700	2,660	2,680	13,800	1,995.38
1996-05-20	2,660	2,700	2,660	2,700	32,000	2,010.27
1996-05-17	2,650	2,650	2,650	2,650	300	1,973.05
1996-05-16	2,660	2,660	2,650	2,660	1,800	1,980.49
1996-05-15	2,600	2,660	2,590	2,660	14,700	1,980.49
1996-05-14	2,570	2,610	2,570	2,600	4,900	1,935.82
1996-05-13	2,600	2,600	2,570	2,590	10,500	1,928.37
1996-05-10	2,680	2,700	2,550	2,550	32,400	1,898.59
1996-05-09	2,650	2,680	2,640	2,680	10,800	1,995.38
1996-05-08	2,660	2,660	2,660	2,660	7,100	1,980.49
1996-05-07	2,680	2,680	2,660	2,660	7,400	1,980.49
1996-05-02	2,660	2,680	2,610	2,680	23,100	1,995.38
1996-05-01	2,680	2,690	2,680	2,690	17,700	2,002.83
1996-04-30	2,690	2,690	2,640	2,680	3,800	1,995.38
1996-04-26	2,620	2,680	2,610	2,680	7,500	1,995.38
1996-04-25	2,620	2,640	2,600	2,640	16,400	1,965.60
1996-04-24	2,640	2,640	2,620	2,620	16,800	1,950.71
1996-04-23	2,570	2,640	2,570	2,600	7,400	1,935.82
1996-04-22	2,600	2,600	2,570	2,570	24,600	1,913.48
1996-04-19	2,630	2,630	2,520	2,550	8,300	1,898.59
1996-04-18	2,680	2,680	2,640	2,640	12,900	1,965.60
1996-04-17	2,690	2,700	2,670	2,700	36,000	2,010.27
1996-04-16	2,670	2,680	2,660	2,680	16,000	1,995.38
1996-04-15	2,690	2,690	2,680	2,680	8,200	1,995.38
1996-04-12	2,670	2,700	2,670	2,690	7,200	2,002.83
1996-04-11	2,620	2,700	2,620	2,670	29,800	1,987.94
1996-04-10	2,620	2,630	2,600	2,620	10,100	1,950.71
1996-04-09	2,590	2,620	2,590	2,620	16,000	1,950.71
1996-04-08	2,610	2,610	2,590	2,590	36,900	1,928.37
1996-04-05	2,590	2,610	2,570	2,610	41,700	1,943.27
1996-04-04	2,550	2,590	2,550	2,590	2,500	1,928.37
1996-04-03	2,570	2,590	2,550	2,550	23,400	1,898.59
1996-04-02	2,560	2,600	2,560	2,600	25,400	1,935.82
1996-04-01	2,550	2,650	2,550	2,600	14,200	1,935.82
1996-03-29	2,550	2,630	2,550	2,590	51,600	1,928.37
1996-03-28	2,510	2,540	2,510	2,510	3,200	1,868.81
1996-03-27	2,550	2,550	2,530	2,550	9,700	1,898.59
1996-03-26	2,470	2,560	2,450	2,550	15,200	1,898.59
1996-03-25	2,670	2,710	2,660	2,680	32,300	1,813.99
1996-03-22	2,700	2,700	2,600	2,660	32,800	1,800.45
1996-03-21	2,730	2,730	2,700	2,700	9,800	1,827.52
1996-03-19	2,750	2,750	2,700	2,740	8,000	1,854.60
1996-03-18	2,750	2,760	2,720	2,760	13,000	1,868.13
1996-03-15	2,760	2,760	2,700	2,750	16,700	1,861.37
1996-03-14	2,670	2,760	2,660	2,760	13,800	1,868.13
1996-03-13	2,650	2,700	2,630	2,700	21,100	1,827.52
1996-03-12	2,650	2,660	2,640	2,660	6,800	1,800.45
1996-03-11	2,630	2,660	2,620	2,660	12,000	1,800.45
1996-03-08	2,630	2,640	2,610	2,630	18,100	1,780.14
1996-03-07	2,660	2,660	2,610	2,650	2,800	1,793.68
1996-03-06	2,610	2,660	2,610	2,660	16,600	1,800.45
1996-03-05	2,610	2,630	2,610	2,610	18,400	1,766.61
1996-03-04	2,650	2,650	2,610	2,610	3,700	1,766.61
1996-03-01	2,570	2,660	2,570	2,660	11,800	1,800.45
1996-02-29	2,640	2,650	2,600	2,640	16,000	1,786.91
1996-02-28	2,650	2,650	2,650	2,650	3,000	1,793.68
1996-02-27	2,660	2,660	2,620	2,650	5,000	1,793.68
1996-02-26	2,620	2,660	2,620	2,660	4,000	1,800.45
1996-02-23	2,560	2,640	2,560	2,620	33,000	1,773.37
1996-02-22	2,630	2,630	2,510	2,530	56,000	1,712.46
1996-02-21	2,630	2,640	2,610	2,610	6,000	1,766.61
1996-02-20	2,690	2,690	2,650	2,660	6,000	1,800.45
1996-02-19	2,710	2,710	2,650	2,650	34,000	1,793.68
1996-02-16	2,720	2,720	2,700	2,700	12,000	1,827.52
1996-02-15	2,710	2,720	2,710	2,720	8,000	1,841.06
1996-02-14	2,670	2,730	2,670	2,720	50,000	1,841.06
1996-02-13	2,670	2,670	2,650	2,660	3,000	1,800.45
1996-02-09	2,650	2,670	2,650	2,670	10,000	1,807.22
1996-02-08	2,620	2,650	2,620	2,650	12,000	1,793.68
1996-02-07	2,600	2,600	2,590	2,600	10,000	1,759.84
1996-02-06	2,610	2,610	2,580	2,600	8,000	1,759.84
1996-02-05	2,580	2,630	2,580	2,610	16,000	1,766.61
1996-02-02	2,660	2,660	2,660	2,660	1,000	1,800.45
1996-02-01	2,670	2,700	2,670	2,700	17,000	1,827.52
1996-01-31	2,590	2,590	2,590	2,590	1,000	1,753.07
1996-01-30	2,590	2,590	2,590	2,590	2,000	1,753.07
1996-01-29	2,640	2,640	2,600	2,630	9,000	1,780.14
1996-01-26	2,660	2,660	2,660	2,660	10,000	1,800.45
1996-01-25	2,690	2,690	2,670	2,670	11,000	1,807.22
1996-01-24	2,670	2,670	2,670	2,670	8,000	1,807.22
1996-01-23	2,710	2,710	2,670	2,670	27,000	1,807.22
1996-01-22	2,710	2,710	2,700	2,700	10,000	1,827.52
1996-01-19	2,700	2,700	2,680	2,700	16,000	1,827.52
1996-01-18	2,710	2,730	2,710	2,720	67,000	1,841.06
1996-01-17	2,680	2,750	2,680	2,750	16,000	1,861.37
1996-01-16	2,730	2,750	2,660	2,660	8,000	1,800.45
1996-01-12	2,750	2,750	2,750	2,750	1,000	1,861.37
1996-01-11	2,740	2,750	2,740	2,750	4,000	1,861.37
1996-01-10	2,770	2,770	2,750	2,760	6,000	1,868.13
1996-01-09	2,740	2,760	2,720	2,760	41,000	1,868.13
1996-01-08	2,720	2,750	2,720	2,740	23,000	1,854.60
1996-01-05	2,710	2,760	2,710	2,760	47,000	1,868.13
1996-01-04	2,710	2,710	2,710	2,710	2,000	1,834.29

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