6287 サトーホールディングス(株) の時系列データ [1997年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1997-12-30	2,210	2,230	2,160	2,220	4,400	1,834.71
1997-12-29	2,210	2,240	2,200	2,200	2,700	1,818.18
1997-12-26	2,220	2,250	2,210	2,210	6,700	1,826.45
1997-12-25	2,150	2,220	2,150	2,220	3,400	1,834.71
1997-12-24	2,160	2,170	2,150	2,150	4,400	1,776.86
1997-12-22	2,120	2,170	2,100	2,170	10,100	1,793.39
1997-12-19	2,330	2,350	2,140	2,140	12,200	1,768.60
1997-12-18	2,310	2,380	2,290	2,370	78,700	1,958.68
1997-12-17	2,250	2,280	2,090	2,270	25,800	1,876.03
1997-12-16	2,270	2,270	2,180	2,180	6,800	1,801.65
1997-12-15	2,240	2,250	2,230	2,250	11,100	1,859.50
1997-12-12	2,200	2,280	2,200	2,240	21,400	1,851.24
1997-12-11	2,230	2,230	2,200	2,200	15,600	1,818.18
1997-12-10	2,350	2,350	2,220	2,220	23,700	1,834.71
1997-12-09	2,260	2,260	2,200	2,210	9,600	1,826.45
1997-12-08	2,240	2,250	2,190	2,220	22,400	1,834.71
1997-12-05	2,110	2,150	2,110	2,130	6,100	1,760.33
1997-12-04	2,140	2,150	2,110	2,110	6,500	1,743.80
1997-12-03	2,250	2,250	2,100	2,100	4,600	1,735.54
1997-12-02	2,250	2,300	2,210	2,250	21,000	1,859.50
1997-12-01	2,190	2,250	2,190	2,250	13,300	1,859.50
1997-11-28	2,190	2,190	2,180	2,190	8,200	1,809.92
1997-11-27	2,130	2,190	2,100	2,120	13,900	1,752.07
1997-11-26	2,100	2,110	2,100	2,100	3,200	1,735.54
1997-11-25	2,050	2,100	2,050	2,100	17,000	1,735.54
1997-11-21	2,320	2,330	2,250	2,250	34,400	1,859.50
1997-11-20	2,220	2,300	2,220	2,290	17,800	1,892.56
1997-11-19	2,260	2,260	2,250	2,260	10,800	1,867.77
1997-11-18	2,270	2,330	2,270	2,300	22,100	1,900.83
1997-11-17	2,100	2,240	2,070	2,240	22,200	1,851.24
1997-11-14	2,200	2,200	2,020	2,100	11,200	1,735.54
1997-11-13	2,220	2,220	2,150	2,200	16,000	1,818.18
1997-11-12	2,320	2,320	2,260	2,260	49,800	1,867.77
1997-11-11	2,270	2,320	2,270	2,280	22,600	1,884.30
1997-11-10	2,330	2,340	2,250	2,280	22,000	1,884.30
1997-11-07	2,390	2,390	2,300	2,340	14,000	1,933.88
1997-11-06	2,440	2,440	2,330	2,370	27,500	1,958.68
1997-11-05	2,350	2,470	2,350	2,430	85,600	2,008.26
1997-11-04	2,280	2,350	2,260	2,350	30,200	1,942.15
1997-10-31	2,230	2,300	2,220	2,250	20,300	1,859.50
1997-10-30	2,260	2,300	2,250	2,250	14,600	1,859.50
1997-10-29	2,310	2,350	2,300	2,300	21,000	1,900.83
1997-10-28	2,270	2,340	2,220	2,340	18,500	1,933.88
1997-10-27	2,410	2,410	2,360	2,390	12,100	1,975.21
1997-10-24	2,360	2,420	2,360	2,420	23,300	2,000
1997-10-23	2,390	2,450	2,340	2,450	51,400	2,024.79
1997-10-22	2,300	2,370	2,290	2,370	26,000	1,958.68
1997-10-21	2,390	2,400	2,350	2,350	12,600	1,942.15
1997-10-20	2,420	2,430	2,360	2,360	23,600	1,950.41
1997-10-17	2,350	2,430	2,350	2,420	36,800	2,000
1997-10-16	2,340	2,400	2,320	2,400	38,900	1,983.47
1997-10-15	2,360	2,360	2,320	2,340	40,400	1,933.88
1997-10-14	2,330	2,380	2,310	2,360	36,000	1,950.41
1997-10-13	2,400	2,400	2,360	2,380	14,700	1,966.94
1997-10-09	2,450	2,460	2,400	2,420	45,000	2,000
1997-10-08	2,420	2,460	2,400	2,460	80,900	2,033.06
1997-10-07	2,420	2,470	2,400	2,420	112,700	2,000
1997-10-06	2,470	2,490	2,410	2,410	87,000	1,991.74
1997-10-03	2,340	2,490	2,330	2,470	184,500	2,041.32
1997-10-02	2,310	2,350	2,300	2,340	101,000	1,933.88
1997-10-01	2,230	2,300	2,170	2,290	83,700	1,892.56
1997-09-30	2,250	2,270	2,220	2,230	38,700	1,842.98
1997-09-29	2,150	2,240	2,150	2,220	21,400	1,834.71
1997-09-26	2,240	2,270	2,190	2,190	72,200	1,809.92
1997-09-25	2,250	2,250	2,180	2,220	34,100	1,834.71
1997-09-24	2,240	2,250	2,210	2,250	31,200	1,859.50
1997-09-22	2,260	2,260	2,150	2,170	25,100	1,793.39
1997-09-19	2,150	2,200	2,140	2,200	18,400	1,818.18
1997-09-18	2,160	2,200	2,140	2,150	20,100	1,776.86
1997-09-17	2,130	2,190	2,130	2,170	40,800	1,793.39
1997-09-16	2,210	2,210	2,100	2,130	31,600	1,760.33
1997-09-12	2,260	2,260	2,210	2,210	31,100	1,826.45
1997-09-11	2,280	2,280	2,250	2,270	65,500	1,876.03
1997-09-10	2,190	2,300	2,140	2,280	93,400	1,884.30
1997-09-09	2,160	2,170	2,100	2,170	23,000	1,793.39
1997-09-08	2,150	2,170	2,120	2,120	58,100	1,752.07
1997-09-05	2,120	2,150	2,120	2,150	37,800	1,776.86
1997-09-04	2,130	2,130	2,080	2,110	54,700	1,743.80
1997-09-03	2,160	2,160	2,080	2,120	98,700	1,752.07
1997-09-02	1,980	2,160	1,980	2,100	98,500	1,735.54
1997-09-01	1,940	1,980	1,940	1,960	59,300	1,619.83
1997-08-29	1,940	1,940	1,920	1,940	9,000	1,603.31
1997-08-28	1,940	2,000	1,940	1,940	23,600	1,603.31
1997-08-27	1,920	2,020	1,920	1,940	34,200	1,603.31
1997-08-26	1,900	1,910	1,890	1,900	16,500	1,570.25
1997-08-25	1,910	1,910	1,900	1,900	8,400	1,570.25
1997-08-22	1,860	1,900	1,840	1,900	7,600	1,570.25
1997-08-21	1,900	1,960	1,850	1,960	3,700	1,619.83
1997-08-20	1,850	1,880	1,850	1,850	13,500	1,528.93
1997-08-19	1,900	1,900	1,850	1,850	8,100	1,528.93
1997-08-18	1,870	1,870	1,830	1,840	5,900	1,520.66
1997-08-15	1,950	1,950	1,900	1,900	4,400	1,570.25
1997-08-14	1,940	1,940	1,890	1,890	10,000	1,561.98
1997-08-13	1,950	1,950	1,900	1,940	2,800	1,603.31
1997-08-12	1,870	1,950	1,870	1,950	11,700	1,611.57
1997-08-11	1,860	1,870	1,850	1,850	5,000	1,528.93
1997-08-08	1,860	1,860	1,800	1,830	6,300	1,512.40
1997-08-07	1,830	1,830	1,810	1,830	8,900	1,512.40
1997-08-06	1,800	1,820	1,800	1,800	16,100	1,487.60
1997-08-05	1,850	1,850	1,800	1,820	7,600	1,504.13
1997-08-04	1,880	1,880	1,840	1,840	14,600	1,520.66
1997-08-01	1,900	1,900	1,880	1,880	11,300	1,553.72
1997-07-31	1,980	2,020	1,900	1,900	13,600	1,570.25
1997-07-30	2,000	2,000	1,980	1,980	2,900	1,636.36
1997-07-29	2,020	2,030	1,980	1,980	9,100	1,636.36
1997-07-28	1,990	2,020	1,980	2,020	9,500	1,669.42
1997-07-25	2,020	2,020	1,980	1,980	5,500	1,636.36
1997-07-24	1,880	2,020	1,880	2,020	18,700	1,669.42
1997-07-23	1,990	1,990	1,900	1,900	6,800	1,570.25
1997-07-22	1,970	1,990	1,960	1,990	3,600	1,644.63
1997-07-18	1,950	1,950	1,940	1,950	1,400	1,611.57
1997-07-17	1,960	1,970	1,940	1,940	6,800	1,603.31
1997-07-16	1,960	1,980	1,950	1,950	18,100	1,611.57
1997-07-15	2,000	2,010	1,980	1,980	10,100	1,636.36
1997-07-14	2,010	2,010	2,000	2,000	3,800	1,652.89
1997-07-11	2,020	2,020	2,000	2,000	4,300	1,652.89
1997-07-10	1,970	2,000	1,960	2,000	18,300	1,652.89
1997-07-09	1,990	2,020	1,970	1,970	8,000	1,628.10
1997-07-08	2,000	2,000	1,980	1,990	8,400	1,644.63
1997-07-07	2,000	2,010	1,980	2,000	11,600	1,652.89
1997-07-04	2,010	2,010	1,990	2,000	29,700	1,652.89
1997-07-03	1,980	2,000	1,970	1,980	17,000	1,636.36
1997-07-02	2,010	2,010	1,980	1,980	40,900	1,636.36
1997-07-01	2,020	2,030	2,000	2,020	12,000	1,669.42
1997-06-30	1,970	2,030	1,960	2,020	50,600	1,669.42
1997-06-27	1,970	1,970	1,940	1,950	19,300	1,611.57
1997-06-26	1,960	1,970	1,960	1,970	16,900	1,628.10
1997-06-25	1,970	1,980	1,950	1,950	38,200	1,611.57
1997-06-24	1,980	1,980	1,970	1,970	11,800	1,628.10
1997-06-23	1,980	1,980	1,950	1,950	14,600	1,611.57
1997-06-20	1,980	1,980	1,960	1,960	2,000	1,619.83
1997-06-19	1,970	1,990	1,950	1,980	4,500	1,636.36
1997-06-18	2,000	2,000	1,980	1,990	7,500	1,644.63
1997-06-17	1,990	2,000	1,980	1,990	19,600	1,644.63
1997-06-16	2,000	2,000	1,960	1,990	4,200	1,644.63
1997-06-13	1,980	1,980	1,960	1,970	36,100	1,628.10
1997-06-12	1,980	2,000	1,960	1,960	21,800	1,619.83
1997-06-11	1,980	2,020	1,980	2,010	11,000	1,661.16
1997-06-10	1,980	1,980	1,970	1,970	5,300	1,628.10
1997-06-09	1,980	2,000	1,950	1,960	5,400	1,619.83
1997-06-06	2,010	2,010	1,950	1,950	5,000	1,611.57
1997-06-05	2,000	2,010	1,990	2,010	16,200	1,661.16
1997-06-04	1,990	2,020	1,960	2,010	24,400	1,661.16
1997-06-03	2,030	2,030	1,990	2,000	12,000	1,652.89
1997-06-02	1,960	2,010	1,950	2,010	15,400	1,661.16
1997-05-30	1,960	2,030	1,950	1,960	39,600	1,619.83
1997-05-29	1,910	1,950	1,900	1,930	33,400	1,595.04
1997-05-28	1,890	1,920	1,870	1,900	22,700	1,570.25
1997-05-27	1,850	1,890	1,840	1,860	41,000	1,537.19
1997-05-26	1,850	1,850	1,830	1,840	7,800	1,520.66
1997-05-23	1,840	1,860	1,840	1,850	10,900	1,528.93
1997-05-22	1,860	1,860	1,820	1,860	39,600	1,537.19
1997-05-21	1,880	1,890	1,860	1,860	28,000	1,537.19
1997-05-20	1,870	1,880	1,860	1,870	19,500	1,545.45
1997-05-19	1,850	1,870	1,850	1,870	3,300	1,545.45
1997-05-16	1,940	1,940	1,900	1,900	5,000	1,570.25
1997-05-15	1,950	1,950	1,910	1,930	13,100	1,595.04
1997-05-14	1,950	1,960	1,930	1,950	10,000	1,611.57
1997-05-13	1,930	1,950	1,930	1,930	38,100	1,595.04
1997-05-12	1,900	1,930	1,900	1,930	16,800	1,595.04
1997-05-09	1,900	1,930	1,900	1,900	49,800	1,570.25
1997-05-08	1,910	1,930	1,900	1,910	23,700	1,578.51
1997-05-07	1,900	1,920	1,880	1,910	39,500	1,578.51
1997-05-06	1,890	1,900	1,860	1,900	33,200	1,570.25
1997-05-02	1,770	1,850	1,770	1,810	32,900	1,495.87
1997-05-01	1,780	1,780	1,750	1,760	8,700	1,454.55
1997-04-30	1,720	1,780	1,720	1,770	10,000	1,462.81
1997-04-28	1,780	1,780	1,720	1,720	8,200	1,421.49
1997-04-25	1,760	1,800	1,750	1,800	35,900	1,487.60
1997-04-24	1,700	1,780	1,700	1,760	58,900	1,454.55
1997-04-23	1,730	1,730	1,570	1,680	23,200	1,388.43
1997-04-22	1,580	1,730	1,580	1,730	40,900	1,429.75
1997-04-21	1,480	1,580	1,480	1,550	59,000	1,280.99
1997-04-18	1,430	1,480	1,430	1,460	125,000	1,206.61
1997-04-17	1,420	1,440	1,420	1,420	19,300	1,173.55
1997-04-16	1,440	1,440	1,400	1,420	37,000	1,173.55
1997-04-15	1,440	1,440	1,430	1,440	16,300	1,190.08
1997-04-14	1,450	1,450	1,430	1,440	21,500	1,190.08
1997-04-11	1,520	1,520	1,450	1,450	8,400	1,198.35
1997-04-10	1,530	1,540	1,520	1,520	13,300	1,256.20
1997-04-09	1,550	1,550	1,540	1,540	4,200	1,272.73
1997-04-08	1,540	1,560	1,540	1,550	14,600	1,280.99
1997-04-07	1,590	1,600	1,540	1,550	9,000	1,280.99
1997-04-04	1,530	1,600	1,530	1,600	28,900	1,322.31
1997-04-03	1,650	1,660	1,640	1,650	18,000	1,363.64
1997-04-02	1,640	1,650	1,600	1,640	16,700	1,355.37
1997-04-01	1,640	1,640	1,600	1,640	37,500	1,355.37
1997-03-31	1,640	1,650	1,630	1,640	7,900	1,355.37
1997-03-28	1,650	1,670	1,640	1,650	14,200	1,363.64
1997-03-27	1,680	1,700	1,630	1,640	15,300	1,355.37
1997-03-26	1,710	1,750	1,670	1,700	37,700	1,404.96
1997-03-25	1,890	1,900	1,830	1,900	50,100	1,414.64
1997-03-24	1,900	2,020	1,900	1,910	23,400	1,422.08
1997-03-21	1,840	1,890	1,840	1,890	24,800	1,407.19
1997-03-19	1,820	1,850	1,820	1,840	16,400	1,369.96
1997-03-18	1,770	1,820	1,770	1,820	28,600	1,355.07
1997-03-17	1,780	1,780	1,760	1,780	11,900	1,325.29
1997-03-14	1,740	1,770	1,740	1,750	18,500	1,302.96
1997-03-13	1,740	1,740	1,730	1,740	18,100	1,295.51
1997-03-12	1,770	1,780	1,740	1,740	19,700	1,295.51
1997-03-11	1,740	1,800	1,740	1,780	28,700	1,325.29
1997-03-10	1,770	1,770	1,750	1,750	47,600	1,302.96
1997-03-07	1,740	1,740	1,700	1,740	22,900	1,295.51
1997-03-06	1,740	1,750	1,730	1,750	22,000	1,302.96
1997-03-05	1,890	1,890	1,730	1,770	119,500	1,317.85
1997-03-04	1,870	1,900	1,850	1,900	10,900	1,414.64
1997-03-03	1,900	1,920	1,850	1,870	10,800	1,392.30
1997-02-28	1,900	1,900	1,900	1,900	3,600	1,414.64
1997-02-27	1,910	1,910	1,880	1,900	9,200	1,414.64
1997-02-26	1,940	1,950	1,870	1,900	32,600	1,414.64
1997-02-25	2,000	2,000	1,940	1,940	8,300	1,444.42
1997-02-24	2,010	2,010	1,980	1,980	2,200	1,474.20
1997-02-21	2,020	2,030	1,980	1,980	9,200	1,474.20
1997-02-20	2,050	2,050	1,980	1,980	10,100	1,474.20
1997-02-19	2,050	2,050	2,000	2,020	8,700	1,503.98
1997-02-18	2,080	2,100	2,070	2,070	6,700	1,541.21
1997-02-17	2,080	2,100	2,050	2,080	42,000	1,548.66
1997-02-14	2,080	2,080	2,060	2,080	2,600	1,548.66
1997-02-13	2,020	2,050	2,000	2,000	16,400	1,489.09
1997-02-12	2,010	2,010	1,940	1,960	13,600	1,459.31
1997-02-10	1,990	2,000	1,980	1,980	7,100	1,474.20
1997-02-07	2,030	2,050	1,980	1,980	11,400	1,474.20
1997-02-06	2,060	2,060	2,040	2,050	3,400	1,526.32
1997-02-05	2,070	2,070	2,060	2,060	5,900	1,533.77
1997-02-04	2,090	2,100	2,060	2,090	10,000	1,556.10
1997-02-03	2,080	2,080	2,050	2,060	3,000	1,533.77
1997-01-31	2,060	2,060	2,030	2,050	9,800	1,526.32
1997-01-30	2,060	2,100	2,000	2,030	7,100	1,511.43
1997-01-29	2,100	2,100	2,100	2,100	2,500	1,563.55
1997-01-28	2,120	2,120	2,100	2,100	28,300	1,563.55
1997-01-27	2,150	2,150	2,120	2,120	5,200	1,578.44
1997-01-24	2,150	2,150	2,120	2,150	6,100	1,600.77
1997-01-23	2,170	2,170	2,150	2,150	10,900	1,600.77
1997-01-22	2,180	2,180	2,170	2,170	8,900	1,615.67
1997-01-21	2,190	2,190	2,180	2,190	4,200	1,630.56
1997-01-20	2,190	2,190	2,170	2,170	1,300	1,615.67
1997-01-17	2,120	2,170	2,120	2,170	3,200	1,615.67
1997-01-16	2,090	2,110	2,070	2,100	8,700	1,563.55
1997-01-14	2,000	2,050	2,000	2,050	3,000	1,526.32
1997-01-13	2,180	2,200	2,180	2,200	8,600	1,638
1997-01-10	2,200	2,230	2,200	2,220	2,100	1,652.89
1997-01-09	2,240	2,240	2,210	2,210	8,300	1,645.45
1997-01-08	2,250	2,250	2,240	2,250	11,600	1,675.23
1997-01-07	2,270	2,270	2,240	2,250	10,600	1,675.23
1997-01-06	2,250	2,250	2,250	2,250	400	1,675.23

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