6287 サトーホールディングス(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	2,350	2,370	2,350	2,350	4,900	1,942.15
1999-12-29	2,310	2,380	2,300	2,350	15,100	1,942.15
1999-12-28	2,310	2,375	2,310	2,310	7,800	1,909.09
1999-12-27	2,350	2,400	2,300	2,400	11,000	1,983.47
1999-12-24	2,360	2,480	2,360	2,430	50,200	2,008.26
1999-12-22	2,285	2,385	2,285	2,330	40,500	1,925.62
1999-12-21	2,400	2,415	2,400	2,405	14,600	1,987.60
1999-12-20	2,440	2,480	2,400	2,400	13,300	1,983.47
1999-12-17	2,450	2,470	2,430	2,440	26,500	2,016.53
1999-12-16	2,550	2,580	2,470	2,475	52,600	2,045.45
1999-12-15	2,595	2,600	2,540	2,540	36,900	2,099.17
1999-12-14	2,565	2,595	2,510	2,595	76,600	2,144.63
1999-12-13	2,450	2,500	2,400	2,485	33,600	2,053.72
1999-12-10	2,330	2,430	2,330	2,400	50,600	1,983.47
1999-12-09	2,300	2,345	2,290	2,290	9,200	1,892.56
1999-12-08	2,300	2,350	2,285	2,345	12,900	1,938.02
1999-12-07	2,310	2,340	2,300	2,300	20,200	1,900.83
1999-12-06	2,260	2,360	2,260	2,330	24,400	1,925.62
1999-12-03	2,300	2,300	2,260	2,280	23,300	1,884.30
1999-12-02	2,300	2,300	2,250	2,295	72,900	1,896.69
1999-12-01	2,310	2,320	2,270	2,280	77,900	1,884.30
1999-11-30	2,400	2,440	2,310	2,310	31,900	1,909.09
1999-11-29	2,400	2,410	2,370	2,405	12,300	1,987.60
1999-11-26	2,320	2,375	2,320	2,350	80,700	1,942.15
1999-11-25	2,540	2,550	2,400	2,400	19,500	1,983.47
1999-11-24	2,500	2,520	2,410	2,520	16,500	2,082.64
1999-11-22	2,350	2,550	2,350	2,550	29,300	2,107.44
1999-11-19	2,485	2,500	2,450	2,500	18,500	2,066.12
1999-11-18	2,500	2,500	2,450	2,450	16,400	2,024.79
1999-11-17	2,360	2,425	2,320	2,395	16,000	1,979.34
1999-11-16	2,320	2,445	2,300	2,410	17,000	1,991.74
1999-11-15	2,475	2,480	2,380	2,400	29,900	1,983.47
1999-11-12	2,600	2,620	2,550	2,550	41,300	2,107.44
1999-11-11	2,590	2,610	2,575	2,600	42,500	2,148.76
1999-11-10	2,620	2,640	2,600	2,630	30,600	2,173.55
1999-11-09	2,770	2,770	2,585	2,630	27,000	2,173.55
1999-11-08	2,730	2,760	2,730	2,750	36,200	2,272.73
1999-11-05	2,715	2,725	2,705	2,720	46,800	2,247.93
1999-11-04	2,680	2,735	2,680	2,725	68,600	2,252.07
1999-11-02	2,680	2,680	2,580	2,650	16,700	2,190.08
1999-11-01	2,665	2,690	2,655	2,665	19,500	2,202.48
1999-10-29	2,560	2,650	2,560	2,640	25,800	2,181.82
1999-10-28	2,680	2,700	2,660	2,680	15,000	2,214.88
1999-10-27	2,660	2,700	2,660	2,660	21,600	2,198.35
1999-10-26	2,675	2,720	2,675	2,700	23,300	2,231.41
1999-10-25	2,660	2,725	2,660	2,675	21,900	2,210.74
1999-10-22	2,640	2,650	2,620	2,630	18,100	2,173.55
1999-10-21	2,650	2,660	2,600	2,600	28,800	2,148.76
1999-10-20	2,550	2,635	2,550	2,605	33,400	2,152.89
1999-10-19	2,460	2,500	2,460	2,490	14,100	2,057.85
1999-10-18	2,500	2,525	2,410	2,435	44,400	2,012.40
1999-10-15	2,595	2,600	2,450	2,485	61,100	2,053.72
1999-10-14	2,685	2,690	2,620	2,635	34,200	2,177.69
1999-10-13	2,660	2,700	2,615	2,700	61,000	2,231.41
1999-10-12	2,755	2,765	2,705	2,705	42,000	2,235.54
1999-10-08	2,775	2,785	2,740	2,740	44,700	2,264.46
1999-10-07	2,810	2,850	2,750	2,815	42,000	2,326.45
1999-10-06	2,800	2,870	2,800	2,815	50,600	2,326.45
1999-10-05	2,760	2,810	2,760	2,760	9,700	2,280.99
1999-10-04	2,800	2,800	2,750	2,760	39,400	2,280.99
1999-10-01	2,790	2,840	2,715	2,760	37,300	2,280.99
1999-09-30	2,860	2,880	2,810	2,840	29,800	2,347.11
1999-09-29	2,760	2,820	2,755	2,820	27,400	2,330.58
1999-09-28	2,750	2,800	2,750	2,760	27,900	2,280.99
1999-09-27	2,740	2,800	2,700	2,750	23,000	2,272.73
1999-09-24	2,750	2,750	2,700	2,745	34,000	2,268.59
1999-09-22	2,750	2,800	2,710	2,755	31,600	2,276.86
1999-09-21	2,830	2,845	2,765	2,800	23,300	2,314.05
1999-09-20	2,885	2,890	2,830	2,830	31,500	2,338.84
1999-09-17	2,890	2,920	2,830	2,890	36,000	2,388.43
1999-09-16	2,970	2,970	2,815	2,880	31,400	2,380.17
1999-09-14	2,990	2,990	2,900	2,940	57,900	2,429.75
1999-09-13	3,010	3,020	2,925	2,980	63,100	2,462.81
1999-09-10	3,040	3,040	2,970	2,970	229,400	2,454.55
1999-09-09	3,040	3,110	2,990	3,050	504,700	2,520.66
1999-09-08	2,880	2,960	2,860	2,960	243,700	2,446.28
1999-09-07	2,925	2,925	2,810	2,810	106,500	2,322.31
1999-09-06	2,795	2,890	2,780	2,885	134,600	2,384.30
1999-09-03	2,720	2,785	2,700	2,780	34,700	2,297.52
1999-09-02	2,800	2,800	2,710	2,710	38,800	2,239.67
1999-09-01	2,820	2,830	2,640	2,775	46,100	2,293.39
1999-08-31	2,830	2,830	2,760	2,800	60,200	2,314.05
1999-08-30	2,710	2,840	2,710	2,830	115,100	2,338.84
1999-08-27	2,750	2,750	2,700	2,710	19,600	2,239.67
1999-08-26	2,760	2,770	2,680	2,750	49,300	2,272.73
1999-08-25	2,695	2,750	2,695	2,740	14,000	2,264.46
1999-08-24	2,760	2,760	2,630	2,735	13,500	2,260.33
1999-08-23	2,775	2,780	2,690	2,750	28,500	2,272.73
1999-08-20	2,780	2,780	2,690	2,760	34,800	2,280.99
1999-08-19	2,640	2,710	2,625	2,710	52,900	2,239.67
1999-08-18	2,620	2,695	2,620	2,695	47,200	2,227.27
1999-08-17	2,540	2,635	2,540	2,625	30,700	2,169.42
1999-08-16	2,495	2,625	2,490	2,620	32,800	2,165.29
1999-08-13	2,450	2,500	2,410	2,450	20,200	2,024.79
1999-08-12	2,500	2,530	2,405	2,450	17,500	2,024.79
1999-08-11	2,435	2,505	2,430	2,500	25,600	2,066.12
1999-08-10	2,475	2,475	2,405	2,405	11,400	1,987.60
1999-08-09	2,400	2,475	2,400	2,475	25,900	2,045.45
1999-08-06	2,530	2,560	2,460	2,460	21,900	2,033.06
1999-08-05	2,585	2,585	2,540	2,560	14,500	2,115.70
1999-08-04	2,565	2,630	2,565	2,620	21,900	2,165.29
1999-08-03	2,535	2,600	2,535	2,545	13,600	2,103.31
1999-08-02	2,520	2,575	2,520	2,575	13,800	2,128.10
1999-07-30	2,600	2,600	2,580	2,600	21,600	2,148.76
1999-07-29	2,550	2,650	2,550	2,650	16,600	2,190.08
1999-07-28	2,580	2,610	2,550	2,600	15,900	2,148.76
1999-07-27	2,610	2,630	2,580	2,580	14,200	2,132.23
1999-07-26	2,655	2,655	2,610	2,610	11,000	2,157.02
1999-07-23	2,640	2,730	2,610	2,650	17,400	2,190.08
1999-07-22	2,680	2,800	2,610	2,800	27,500	2,314.05
1999-07-21	2,710	2,740	2,680	2,690	16,700	2,223.14
1999-07-19	2,720	2,750	2,700	2,710	21,400	2,239.67
1999-07-16	2,750	2,790	2,720	2,750	33,400	2,272.73
1999-07-15	2,800	2,835	2,750	2,800	30,700	2,314.05
1999-07-14	2,810	2,850	2,780	2,795	45,100	2,309.92
1999-07-13	2,800	2,840	2,800	2,830	37,700	2,338.84
1999-07-12	2,730	2,850	2,730	2,820	49,100	2,330.58
1999-07-09	2,780	2,790	2,745	2,780	36,600	2,297.52
1999-07-08	2,855	2,865	2,760	2,780	51,100	2,297.52
1999-07-07	2,890	2,890	2,850	2,850	72,000	2,355.37
1999-07-06	2,985	2,985	2,850	2,890	141,700	2,388.43
1999-07-05	2,800	3,020	2,800	2,985	515,900	2,466.94
1999-07-02	2,600	2,720	2,600	2,720	170,200	2,247.93
1999-07-01	2,535	2,620	2,535	2,600	42,600	2,148.76
1999-06-30	2,575	2,595	2,555	2,575	28,800	2,128.10
1999-06-29	2,520	2,590	2,520	2,590	22,600	2,140.50
1999-06-28	2,580	2,580	2,550	2,550	15,100	2,107.44
1999-06-25	2,570	2,605	2,570	2,575	20,400	2,128.10
1999-06-24	2,600	2,620	2,590	2,595	34,300	2,144.63
1999-06-23	2,580	2,630	2,580	2,585	40,800	2,136.36
1999-06-22	2,650	2,680	2,600	2,640	90,100	2,181.82
1999-06-21	2,480	2,630	2,480	2,630	95,000	2,173.55
1999-06-18	2,540	2,540	2,480	2,480	20,200	2,049.59
1999-06-17	2,490	2,540	2,490	2,515	16,200	2,078.51
1999-06-16	2,490	2,550	2,490	2,550	19,300	2,107.44
1999-06-15	2,530	2,530	2,500	2,530	23,200	2,090.91
1999-06-14	2,500	2,580	2,500	2,530	10,300	2,090.91
1999-06-11	2,595	2,595	2,500	2,590	50,400	2,140.50
1999-06-10	2,500	2,600	2,490	2,595	33,100	2,144.63
1999-06-09	2,500	2,515	2,475	2,515	10,000	2,078.51
1999-06-08	2,520	2,530	2,460	2,500	23,900	2,066.12
1999-06-07	2,500	2,520	2,500	2,515	18,700	2,078.51
1999-06-04	2,430	2,510	2,430	2,490	25,000	2,057.85
1999-06-03	2,470	2,470	2,400	2,450	15,400	2,024.79
1999-06-02	2,500	2,505	2,400	2,475	26,400	2,045.45
1999-06-01	2,390	2,440	2,370	2,420	10,600	2,000
1999-05-31	2,370	2,395	2,350	2,350	6,400	1,942.15
1999-05-28	2,400	2,400	2,370	2,370	6,800	1,958.68
1999-05-27	2,450	2,450	2,410	2,440	10,100	2,016.53
1999-05-26	2,370	2,430	2,370	2,430	17,500	2,008.26
1999-05-25	2,390	2,390	2,360	2,370	31,600	1,958.68
1999-05-24	2,430	2,430	2,390	2,410	5,600	1,991.74
1999-05-21	2,425	2,450	2,410	2,430	10,000	2,008.26
1999-05-20	2,480	2,490	2,420	2,420	37,400	2,000
1999-05-19	2,455	2,500	2,450	2,450	36,000	2,024.79
1999-05-18	2,450	2,495	2,440	2,450	32,000	2,024.79
1999-05-17	2,505	2,505	2,450	2,480	15,200	2,049.59
1999-05-14	2,500	2,570	2,480	2,570	10,100	2,123.97
1999-05-13	2,565	2,565	2,500	2,500	18,900	2,066.12
1999-05-12	2,575	2,580	2,530	2,570	14,000	2,123.97
1999-05-11	2,560	2,615	2,560	2,580	17,400	2,132.23
1999-05-10	2,665	2,665	2,560	2,560	29,900	2,115.70
1999-05-07	2,680	2,690	2,620	2,620	31,200	2,165.29
1999-05-06	2,670	2,700	2,650	2,680	65,600	2,214.88
1999-04-30	2,600	2,655	2,580	2,650	56,000	2,190.08
1999-04-28	2,570	2,600	2,525	2,600	38,900	2,148.76
1999-04-27	2,525	2,565	2,510	2,525	21,800	2,086.78
1999-04-26	2,555	2,580	2,520	2,520	17,700	2,082.64
1999-04-23	2,450	2,550	2,450	2,545	26,700	2,103.31
1999-04-22	2,510	2,515	2,430	2,440	35,200	2,016.53
1999-04-21	2,585	2,585	2,480	2,485	29,200	2,053.72
1999-04-20	2,585	2,585	2,520	2,540	13,900	2,099.17
1999-04-19	2,520	2,600	2,450	2,600	67,700	2,148.76
1999-04-16	2,610	2,610	2,495	2,495	67,000	2,061.98
1999-04-15	2,585	2,645	2,565	2,625	28,300	2,169.42
1999-04-14	2,560	2,600	2,495	2,530	54,600	2,090.91
1999-04-13	2,620	2,670	2,600	2,600	58,400	2,148.76
1999-04-12	2,700	2,700	2,550	2,585	42,500	2,136.36
1999-04-09	2,730	2,745	2,630	2,700	72,400	2,231.41
1999-04-08	2,790	2,790	2,680	2,725	159,700	2,252.07
1999-04-07	2,695	2,800	2,650	2,750	385,800	2,272.73
1999-04-06	2,620	2,740	2,605	2,705	486,900	2,235.54
1999-04-05	2,550	2,620	2,530	2,580	230,200	2,132.23
1999-04-02	2,500	2,500	2,450	2,470	56,300	2,041.32
1999-04-01	2,450	2,550	2,450	2,480	111,400	2,049.59
1999-03-31	2,510	2,550	2,400	2,400	166,700	1,983.47
1999-03-30	2,500	2,595	2,420	2,490	279,900	2,057.85
1999-03-29	2,255	2,440	2,255	2,420	220,800	2,000
1999-03-26	2,250	2,270	2,210	2,215	27,200	1,830.58
1999-03-25	2,155	2,240	2,090	2,190	41,100	1,809.92
1999-03-24	2,200	2,200	2,150	2,155	47,900	1,780.99
1999-03-23	2,270	2,270	2,220	2,220	39,500	1,834.71
1999-03-19	2,225	2,250	2,200	2,250	26,500	1,859.50
1999-03-18	2,250	2,250	2,165	2,225	19,600	1,838.84
1999-03-17	2,250	2,275	2,245	2,250	37,100	1,859.50
1999-03-16	2,230	2,270	2,190	2,250	61,400	1,859.50
1999-03-15	2,280	2,280	2,205	2,250	34,800	1,859.50
1999-03-12	2,300	2,320	2,215	2,280	63,600	1,884.30
1999-03-11	2,240	2,300	2,240	2,285	97,000	1,888.43
1999-03-10	2,245	2,245	2,155	2,240	36,600	1,851.24
1999-03-09	2,265	2,270	2,195	2,200	40,600	1,818.18
1999-03-08	2,210	2,280	2,210	2,245	38,600	1,855.37
1999-03-05	2,255	2,280	2,185	2,210	127,500	1,826.45
1999-03-04	2,240	2,270	2,190	2,190	152,100	1,809.92
1999-03-03	2,100	2,170	2,080	2,165	38,600	1,789.26
1999-03-02	2,100	2,145	2,060	2,065	42,900	1,706.61
1999-03-01	2,200	2,220	2,110	2,145	61,300	1,772.73
1999-02-26	2,240	2,240	2,200	2,220	69,400	1,834.71
1999-02-25	2,270	2,270	2,160	2,200	154,200	1,818.18
1999-02-24	2,130	2,390	2,110	2,270	756,700	1,876.03
1999-02-23	2,050	2,050	2,050	2,050	81,000	1,694.21
1999-02-22	1,730	1,750	1,730	1,750	8,700	1,446.28
1999-02-19	1,720	1,730	1,715	1,716	12,000	1,418.18
1999-02-18	1,706	1,730	1,706	1,720	27,700	1,421.49
1999-02-17	1,701	1,715	1,701	1,705	16,200	1,409.09
1999-02-16	1,721	1,740	1,700	1,700	18,600	1,404.96
1999-02-15	1,721	1,750	1,700	1,710	31,400	1,413.22
1999-02-12	1,734	1,738	1,720	1,721	29,200	1,422.31
1999-02-10	1,751	1,760	1,709	1,734	24,800	1,433.06
1999-02-09	1,780	1,785	1,760	1,760	18,800	1,454.55
1999-02-08	1,790	1,800	1,780	1,782	21,800	1,472.73
1999-02-05	1,786	1,793	1,780	1,790	18,300	1,479.34
1999-02-04	1,792	1,797	1,785	1,793	19,900	1,481.82
1999-02-03	1,820	1,820	1,790	1,792	19,700	1,480.99
1999-02-02	1,827	1,840	1,800	1,820	23,400	1,504.13
1999-02-01	1,905	1,905	1,840	1,840	7,700	1,520.66
1999-01-29	1,835	1,849	1,830	1,845	10,700	1,524.79
1999-01-28	1,821	1,826	1,812	1,826	17,100	1,509.09
1999-01-27	1,835	1,835	1,810	1,821	7,000	1,504.96
1999-01-26	1,810	1,860	1,800	1,805	12,300	1,491.74
1999-01-25	1,780	1,820	1,780	1,805	15,600	1,491.74
1999-01-22	1,800	1,804	1,780	1,780	27,500	1,471.07
1999-01-21	1,810	1,811	1,801	1,805	14,100	1,491.74
1999-01-20	1,820	1,821	1,812	1,819	31,100	1,503.31
1999-01-19	1,830	1,830	1,805	1,812	24,100	1,497.52
1999-01-18	1,890	1,890	1,840	1,860	14,200	1,537.19
1999-01-14	1,850	1,869	1,850	1,860	8,600	1,537.19
1999-01-13	1,815	1,850	1,815	1,850	3,600	1,528.93
1999-01-12	1,800	1,850	1,800	1,811	15,000	1,496.69
1999-01-11	1,860	1,860	1,820	1,849	6,300	1,528.10
1999-01-08	1,860	1,871	1,860	1,871	1,100	1,546.28
1999-01-07	1,851	1,860	1,851	1,851	3,100	1,529.75
1999-01-06	1,840	1,910	1,840	1,870	6,500	1,545.45
1999-01-05	1,900	1,900	1,850	1,851	4,000	1,529.75
1999-01-04	1,840	1,884	1,840	1,850	3,500	1,528.93

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