6287 サトーホールディングス(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	1,950	2,000	1,950	2,000	6,200	1,652.89
1998-12-29	1,985	2,000	1,920	2,000	1,000	1,652.89
1998-12-28	1,960	1,985	1,910	1,985	5,300	1,640.50
1998-12-25	1,960	2,000	1,960	1,965	18,300	1,623.97
1998-12-24	1,975	2,010	1,960	1,960	8,000	1,619.83
1998-12-22	1,977	1,982	1,975	1,975	8,800	1,632.23
1998-12-21	2,000	2,000	1,976	1,977	1,300	1,633.88
1998-12-18	1,975	2,000	1,950	2,000	5,100	1,652.89
1998-12-17	2,050	2,050	1,970	1,975	2,700	1,632.23
1998-12-16	1,975	2,050	1,975	2,050	6,200	1,694.21
1998-12-15	2,010	2,015	2,010	2,015	11,000	1,665.29
1998-12-14	2,060	2,100	2,010	2,010	6,200	1,661.16
1998-12-11	2,020	2,100	2,020	2,060	18,200	1,702.48
1998-12-10	2,050	2,105	2,050	2,100	16,900	1,735.54
1998-12-09	2,085	2,105	2,080	2,095	6,900	1,731.40
1998-12-08	2,080	2,100	2,070	2,085	15,100	1,723.14
1998-12-07	2,050	2,075	2,005	2,075	2,200	1,714.88
1998-12-04	2,060	2,075	2,060	2,060	8,100	1,702.48
1998-12-03	2,020	2,045	1,999	2,045	5,600	1,690.08
1998-12-02	2,070	2,080	1,996	2,020	5,500	1,669.42
1998-12-01	2,010	2,080	2,010	2,070	12,100	1,710.74
1998-11-30	2,070	2,070	2,010	2,010	3,700	1,661.16
1998-11-27	2,020	2,120	2,020	2,110	20,300	1,743.80
1998-11-26	1,970	1,988	1,970	1,988	41,500	1,642.98
1998-11-25	1,920	1,940	1,920	1,940	52,000	1,603.31
1998-11-24	1,920	1,920	1,900	1,920	12,900	1,586.78
1998-11-20	1,870	1,920	1,870	1,920	21,900	1,586.78
1998-11-19	1,910	1,910	1,850	1,884	12,200	1,557.02
1998-11-18	1,920	1,920	1,880	1,900	1,600	1,570.25
1998-11-17	1,914	1,915	1,850	1,850	45,500	1,528.93
1998-11-16	1,830	1,920	1,830	1,920	16,000	1,586.78
1998-11-13	1,880	1,910	1,800	1,820	101,000	1,504.13
1998-11-12	1,919	1,920	1,820	1,900	27,300	1,570.25
1998-11-11	1,870	1,910	1,820	1,910	13,000	1,578.51
1998-11-10	1,861	1,870	1,858	1,858	4,800	1,535.54
1998-11-09	1,860	1,861	1,860	1,860	1,500	1,537.19
1998-11-06	1,919	1,920	1,850	1,860	1,100	1,537.19
1998-11-05	1,920	1,920	1,900	1,920	21,900	1,586.78
1998-11-04	1,920	1,920	1,890	1,920	400	1,586.78
1998-11-02	1,950	1,950	1,930	1,940	3,500	1,603.31
1998-10-30	1,815	1,861	1,815	1,861	2,300	1,538.02
1998-10-29	1,800	1,812	1,800	1,812	8,400	1,497.52
1998-10-28	1,850	1,900	1,850	1,880	5,000	1,553.72
1998-10-27	1,919	1,925	1,919	1,920	17,500	1,586.78
1998-10-26	1,920	1,920	1,910	1,919	19,800	1,585.95
1998-10-23	1,920	1,930	1,915	1,920	27,600	1,586.78
1998-10-22	1,920	1,926	1,910	1,920	9,400	1,586.78
1998-10-21	1,915	1,940	1,915	1,926	27,900	1,591.74
1998-10-20	1,919	1,920	1,915	1,915	1,500	1,582.64
1998-10-19	1,920	1,940	1,910	1,920	1,100	1,586.78
1998-10-16	1,900	1,920	1,885	1,920	9,800	1,586.78
1998-10-15	1,821	1,841	1,821	1,840	16,500	1,520.66
1998-10-14	1,810	1,810	1,790	1,810	5,600	1,495.87
1998-10-13	1,860	1,860	1,830	1,839	10,400	1,519.83
1998-10-12	1,870	1,950	1,840	1,840	4,700	1,520.66
1998-10-09	1,850	1,850	1,850	1,850	500	1,528.93
1998-10-08	1,889	1,920	1,889	1,920	6,000	1,586.78
1998-10-07	1,860	1,920	1,830	1,920	5,200	1,586.78
1998-10-06	1,835	1,860	1,835	1,840	1,100	1,520.66
1998-10-05	1,830	1,860	1,830	1,856	6,800	1,533.88
1998-10-02	1,900	1,950	1,900	1,950	11,900	1,611.57
1998-10-01	1,960	1,970	1,955	1,970	27,800	1,628.10
1998-09-30	1,960	1,990	1,951	1,960	12,400	1,619.83
1998-09-29	2,030	2,030	1,990	1,990	1,800	1,644.63
1998-09-28	2,030	2,080	2,005	2,030	4,700	1,677.69
1998-09-25	1,995	2,050	1,995	2,050	3,300	1,694.21
1998-09-24	2,030	2,080	2,030	2,055	11,600	1,698.35
1998-09-22	2,005	2,030	2,005	2,030	7,700	1,677.69
1998-09-21	2,025	2,025	1,985	2,015	6,100	1,665.29
1998-09-18	2,000	2,030	1,999	2,030	6,700	1,677.69
1998-09-17	2,025	2,035	2,010	2,035	9,400	1,681.82
1998-09-16	2,000	2,025	1,985	2,025	3,900	1,673.55
1998-09-14	1,990	1,990	1,980	1,985	1,200	1,640.50
1998-09-11	1,900	1,999	1,890	1,999	13,000	1,652.07
1998-09-10	1,989	2,000	1,900	2,000	6,300	1,652.89
1998-09-09	1,959	1,990	1,959	1,990	12,800	1,644.63
1998-09-08	1,969	1,989	1,969	1,989	3,900	1,643.80
1998-09-07	1,900	1,939	1,890	1,939	4,500	1,602.48
1998-09-04	1,960	1,960	1,880	1,900	22,200	1,570.25
1998-09-03	1,960	1,961	1,960	1,961	3,300	1,620.66
1998-09-02	1,970	1,980	1,950	1,960	1,900	1,619.83
1998-09-01	1,850	1,970	1,850	1,970	10,000	1,628.10
1998-08-31	1,830	1,980	1,830	1,970	5,700	1,628.10
1998-08-28	1,950	1,970	1,900	1,920	8,700	1,586.78
1998-08-27	1,970	1,980	1,970	1,980	4,100	1,636.36
1998-08-26	1,970	2,040	1,970	2,010	5,900	1,661.16
1998-08-25	1,951	1,964	1,951	1,960	12,900	1,619.83
1998-08-24	1,979	1,979	1,950	1,950	17,900	1,611.57
1998-08-21	2,030	2,050	1,980	1,984	17,700	1,639.67
1998-08-20	2,000	2,070	1,995	2,070	14,200	1,710.74
1998-08-19	1,985	1,990	1,975	1,986	24,400	1,641.32
1998-08-18	1,970	2,000	1,970	1,975	31,100	1,632.23
1998-08-17	1,981	1,990	1,960	1,970	10,400	1,628.10
1998-08-14	1,980	1,999	1,960	1,981	40,700	1,637.19
1998-08-13	2,050	2,050	2,010	2,015	37,500	1,665.29
1998-08-12	2,085	2,090	2,060	2,075	17,200	1,714.88
1998-08-11	2,150	2,150	2,130	2,130	13,200	1,760.33
1998-08-10	2,220	2,220	2,155	2,170	11,400	1,793.39
1998-08-07	2,180	2,180	2,145	2,180	21,000	1,801.65
1998-08-06	2,170	2,190	2,170	2,180	14,200	1,801.65
1998-08-05	2,185	2,200	2,185	2,190	11,100	1,809.92
1998-08-04	2,185	2,205	2,180	2,205	10,700	1,822.31
1998-08-03	2,160	2,185	2,160	2,185	30,100	1,805.79
1998-07-31	2,205	2,205	2,180	2,180	41,400	1,801.65
1998-07-30	2,205	2,210	2,200	2,205	9,500	1,822.31
1998-07-29	2,200	2,205	2,200	2,200	14,500	1,818.18
1998-07-28	2,210	2,220	2,210	2,215	5,600	1,830.58
1998-07-27	2,250	2,250	2,220	2,220	15,200	1,834.71
1998-07-24	2,235	2,235	2,200	2,230	27,400	1,842.98
1998-07-23	2,190	2,200	2,190	2,195	14,900	1,814.05
1998-07-22	2,180	2,185	2,170	2,185	15,600	1,805.79
1998-07-21	2,180	2,180	2,170	2,170	25,000	1,793.39
1998-07-17	2,175	2,180	2,170	2,170	16,500	1,793.39
1998-07-16	2,170	2,185	2,170	2,170	19,600	1,793.39
1998-07-15	2,230	2,230	2,170	2,170	11,200	1,793.39
1998-07-14	2,235	2,235	2,235	2,235	1,900	1,847.11
1998-07-13	2,280	2,280	2,185	2,185	11,800	1,805.79
1998-07-10	2,270	2,270	2,220	2,240	26,400	1,851.24
1998-07-09	2,260	2,280	2,240	2,280	17,000	1,884.30
1998-07-08	2,280	2,295	2,230	2,270	19,900	1,876.03
1998-07-07	2,200	2,280	2,155	2,270	31,700	1,876.03
1998-07-06	2,150	2,290	2,150	2,210	20,500	1,826.45
1998-07-03	2,240	2,255	2,220	2,250	13,400	1,859.50
1998-07-02	2,270	2,275	2,250	2,265	11,700	1,871.90
1998-07-01	2,270	2,270	2,235	2,240	8,900	1,851.24
1998-06-30	2,300	2,300	2,265	2,265	17,200	1,871.90
1998-06-29	2,200	2,300	2,200	2,300	11,800	1,900.83
1998-06-26	2,300	2,300	2,250	2,275	29,400	1,880.17
1998-06-25	2,200	2,270	2,200	2,270	33,000	1,876.03
1998-06-24	2,165	2,220	2,165	2,220	14,800	1,834.71
1998-06-23	2,205	2,240	2,150	2,150	16,300	1,776.86
1998-06-22	2,200	2,210	2,200	2,200	5,800	1,818.18
1998-06-19	2,150	2,200	2,150	2,170	10,300	1,793.39
1998-06-18	2,170	2,200	2,130	2,130	29,700	1,760.33
1998-06-17	2,150	2,155	2,120	2,130	19,200	1,760.33
1998-06-16	2,245	2,245	2,155	2,155	40,200	1,780.99
1998-06-15	2,245	2,250	2,245	2,245	14,300	1,855.37
1998-06-12	2,235	2,270	2,235	2,245	25,900	1,855.37
1998-06-11	2,150	2,185	2,150	2,155	6,100	1,780.99
1998-06-10	2,195	2,200	2,180	2,185	14,100	1,805.79
1998-06-09	2,200	2,200	2,195	2,195	1,600	1,814.05
1998-06-08	2,200	2,200	2,190	2,195	3,400	1,814.05
1998-06-05	2,275	2,275	2,210	2,235	1,100	1,847.11
1998-06-04	2,235	2,240	2,120	2,240	6,500	1,851.24
1998-06-03	2,300	2,300	2,230	2,230	4,900	1,842.98
1998-06-02	2,235	2,295	2,235	2,295	5,800	1,896.69
1998-06-01	2,275	2,275	2,230	2,230	2,200	1,842.98
1998-05-29	2,210	2,290	2,210	2,275	3,200	1,880.17
1998-05-28	2,250	2,250	2,240	2,250	4,300	1,859.50
1998-05-27	2,250	2,270	2,230	2,250	2,100	1,859.50
1998-05-26	2,280	2,300	2,250	2,250	13,000	1,859.50
1998-05-25	2,290	2,300	2,270	2,280	6,800	1,884.30
1998-05-22	2,240	2,320	2,200	2,260	4,100	1,867.77
1998-05-21	2,320	2,320	2,270	2,270	29,500	1,876.03
1998-05-20	2,300	2,320	2,285	2,320	35,200	1,917.36
1998-05-19	2,260	2,300	2,250	2,290	8,400	1,892.56
1998-05-18	2,260	2,300	2,235	2,300	24,000	1,900.83
1998-05-15	2,120	2,220	2,100	2,220	69,800	1,834.71
1998-05-14	2,200	2,210	2,160	2,160	26,400	1,785.12
1998-05-13	2,220	2,250	2,200	2,220	28,600	1,834.71
1998-05-12	2,220	2,260	2,220	2,225	4,100	1,838.84
1998-05-11	2,260	2,260	2,200	2,260	10,800	1,867.77
1998-05-08	2,285	2,285	2,260	2,270	4,700	1,876.03
1998-05-07	2,300	2,300	2,260	2,260	2,500	1,867.77
1998-05-06	2,260	2,305	2,260	2,305	1,100	1,904.96
1998-05-01	2,360	2,360	2,300	2,340	7,000	1,933.88
1998-04-30	2,370	2,370	2,300	2,365	5,400	1,954.55
1998-04-28	2,370	2,390	2,330	2,380	31,900	1,966.94
1998-04-27	2,370	2,380	2,310	2,380	28,100	1,966.94
1998-04-24	2,300	2,370	2,300	2,370	15,400	1,958.68
1998-04-23	2,250	2,320	2,210	2,300	23,500	1,900.83
1998-04-22	2,320	2,320	2,280	2,285	31,200	1,888.43
1998-04-21	2,330	2,340	2,300	2,300	6,300	1,900.83
1998-04-20	2,300	2,330	2,300	2,305	3,100	1,904.96
1998-04-17	2,350	2,350	2,250	2,270	24,000	1,876.03
1998-04-16	2,380	2,380	2,320	2,320	23,300	1,917.36
1998-04-15	2,320	2,400	2,320	2,360	19,100	1,950.41
1998-04-14	2,350	2,350	2,310	2,330	11,600	1,925.62
1998-04-13	2,270	2,310	2,270	2,285	10,700	1,888.43
1998-04-10	2,330	2,350	2,300	2,350	11,600	1,942.15
1998-04-09	2,280	2,340	2,280	2,340	20,300	1,933.88
1998-04-08	2,300	2,330	2,260	2,260	25,900	1,867.77
1998-04-07	2,300	2,320	2,300	2,300	8,900	1,900.83
1998-04-06	2,280	2,350	2,280	2,300	13,400	1,900.83
1998-04-03	2,300	2,320	2,300	2,300	16,600	1,900.83
1998-04-02	2,350	2,350	2,270	2,300	18,400	1,900.83
1998-04-01	2,300	2,350	2,240	2,350	39,900	1,942.15
1998-03-31	2,260	2,300	2,260	2,260	16,600	1,867.77
1998-03-30	2,300	2,350	2,300	2,300	3,700	1,900.83
1998-03-27	2,390	2,390	2,310	2,320	6,900	1,917.36
1998-03-26	2,370	2,400	2,350	2,400	26,200	1,983.47
1998-03-25	2,300	2,500	2,290	2,500	72,200	2,066.12
1998-03-24	2,320	2,320	2,270	2,300	4,700	1,900.83
1998-03-23	2,300	2,300	2,280	2,300	10,200	1,900.83
1998-03-20	2,300	2,340	2,250	2,300	17,400	1,900.83
1998-03-19	2,310	2,320	2,290	2,300	10,100	1,900.83
1998-03-18	2,310	2,340	2,310	2,320	10,000	1,917.36
1998-03-17	2,330	2,340	2,290	2,300	2,800	1,900.83
1998-03-16	2,300	2,370	2,300	2,370	26,300	1,958.68
1998-03-13	2,240	2,320	2,240	2,300	17,900	1,900.83
1998-03-12	2,260	2,330	2,250	2,280	9,700	1,884.30
1998-03-11	2,200	2,220	2,190	2,220	14,200	1,834.71
1998-03-10	2,260	2,280	2,200	2,200	16,800	1,818.18
1998-03-09	2,260	2,270	2,260	2,260	9,000	1,867.77
1998-03-06	2,300	2,330	2,250	2,300	14,400	1,900.83
1998-03-05	2,360	2,360	2,300	2,300	11,000	1,900.83
1998-03-04	2,320	2,350	2,300	2,350	3,400	1,942.15
1998-03-03	2,320	2,390	2,270	2,350	16,000	1,942.15
1998-03-02	2,280	2,300	2,260	2,300	8,500	1,900.83
1998-02-27	2,250	2,270	2,250	2,250	4,100	1,859.50
1998-02-26	2,250	2,250	2,210	2,210	3,000	1,826.45
1998-02-25	2,180	2,210	2,170	2,200	11,000	1,818.18
1998-02-24	2,210	2,210	2,160	2,200	3,900	1,818.18
1998-02-23	2,250	2,250	2,210	2,220	4,300	1,834.71
1998-02-20	2,260	2,280	2,240	2,250	16,700	1,859.50
1998-02-19	2,240	2,280	2,240	2,250	8,200	1,859.50
1998-02-18	2,240	2,270	2,240	2,260	11,600	1,867.77
1998-02-17	2,210	2,220	2,210	2,220	11,400	1,834.71
1998-02-16	2,150	2,210	2,150	2,210	5,500	1,826.45
1998-02-13	2,190	2,200	2,180	2,180	10,400	1,801.65
1998-02-12	2,190	2,190	2,150	2,180	18,400	1,801.65
1998-02-10	2,270	2,270	2,200	2,230	19,300	1,842.98
1998-02-09	2,290	2,290	2,250	2,290	7,400	1,892.56
1998-02-06	2,280	2,300	2,250	2,300	4,300	1,900.83
1998-02-05	2,280	2,290	2,260	2,280	8,900	1,884.30
1998-02-04	2,320	2,320	2,280	2,300	3,800	1,900.83
1998-02-03	2,260	2,340	2,260	2,280	4,700	1,884.30
1998-02-02	2,370	2,370	2,300	2,300	5,000	1,900.83
1998-01-30	2,350	2,360	2,300	2,360	1,500	1,950.41
1998-01-29	2,430	2,430	2,350	2,360	33,400	1,950.41
1998-01-28	2,400	2,410	2,330	2,410	22,300	1,991.74
1998-01-27	2,370	2,410	2,310	2,410	22,300	1,991.74
1998-01-26	2,400	2,410	2,360	2,370	23,800	1,958.68
1998-01-23	2,360	2,420	2,360	2,410	69,400	1,991.74
1998-01-22	2,250	2,350	2,250	2,350	23,600	1,942.15
1998-01-21	2,240	2,270	2,200	2,230	20,100	1,842.98
1998-01-20	2,250	2,290	2,200	2,200	101,800	1,818.18
1998-01-19	2,380	2,380	2,250	2,300	18,000	1,900.83
1998-01-16	2,200	2,330	2,190	2,300	16,400	1,900.83
1998-01-14	2,150	2,190	2,140	2,190	11,600	1,809.92
1998-01-13	2,140	2,140	2,100	2,130	8,000	1,760.33
1998-01-12	2,200	2,200	2,100	2,120	19,200	1,752.07
1998-01-09	2,230	2,240	2,200	2,220	2,800	1,834.71
1998-01-08	2,190	2,240	2,150	2,230	7,900	1,842.98
1998-01-07	2,210	2,210	2,180	2,190	9,100	1,809.92
1998-01-06	2,220	2,220	2,150	2,170	2,500	1,793.39
1998-01-05	2,230	2,250	2,140	2,140	2,700	1,768.60

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