6287 サトーホールディングス(株) の時系列データ [2000年度]

日付始値高値安値終値出来高調整後終値
2000-12-292,5002,5102,4952,5052,9002,277.27
2000-12-282,5102,5302,5102,53023,6002,300
2000-12-272,4902,5302,4902,53041,6002,300
2000-12-262,5102,5702,4502,45049,4002,227.27
2000-12-252,3952,5152,3952,51035,8002,281.82
2000-12-222,3402,3952,3402,3957,8002,177.27
2000-12-212,3602,3802,3502,38021,6002,163.64
2000-12-202,3852,4052,3802,4056,3002,186.36
2000-12-192,3602,4202,3602,38012,6002,163.64
2000-12-182,3702,3902,3602,3608,9002,145.45
2000-12-152,3802,4002,3702,37022,1002,154.55
2000-12-142,4702,4752,3802,38026,7002,163.64
2000-12-132,4902,4902,4402,45012,8002,227.27
2000-12-122,5302,5602,5102,5159,3002,286.36
2000-12-112,5052,5102,4902,49032,5002,263.64
2000-12-082,5102,5152,4702,47541,9002,250
2000-12-072,5352,5352,4802,51016,4002,281.82
2000-12-062,5202,5602,5202,5409,8002,309.09
2000-12-052,5202,5352,5152,51513,2002,286.36
2000-12-042,6402,6402,5202,5207,1002,290.91
2000-12-012,5452,5902,5302,58013,3002,345.45
2000-11-302,5502,5652,5402,55011,3002,318.18
2000-11-292,5402,5452,5302,53021,6002,300
2000-11-282,5302,5502,5302,5459,2002,313.64
2000-11-272,5252,5602,5252,53011,8002,300
2000-11-242,5602,5602,5102,52011,8002,290.91
2000-11-222,5802,5902,5502,55053,9002,318.18
2000-11-212,5452,5902,5352,58019,7002,345.45
2000-11-202,5302,5502,5002,55032,8002,318.18
2000-11-172,5202,5402,5202,53012,1002,300
2000-11-162,5502,5502,5202,55021,1002,318.18
2000-11-152,5202,5602,5202,52513,4002,295.45
2000-11-142,5652,5652,5202,52021,2002,290.91
2000-11-132,5502,5652,5502,56514,3002,331.82
2000-11-102,5602,5802,5602,57010,7002,336.36
2000-11-092,6002,6202,5452,59034,4002,354.55
2000-11-082,5802,6402,5702,60067,0002,363.64
2000-11-072,5802,5802,5702,58033,8002,345.45
2000-11-062,5402,5852,5302,57032,9002,336.36
2000-11-022,5752,5752,5152,53514,4002,304.55
2000-11-012,5102,6302,5102,53550,5002,304.55
2000-10-312,5702,5802,5102,51014,4002,281.82
2000-10-302,5702,6102,5102,61036,6002,372.73
2000-10-272,6402,6402,5702,57026,5002,336.36
2000-10-262,6302,6602,6202,66012,9002,418.18
2000-10-252,6802,6802,6402,6457,8002,404.55
2000-10-242,7002,7002,6502,6803,6002,436.36
2000-10-232,6702,7502,6652,70033,6002,454.55
2000-10-202,6502,7602,6502,67021,5002,427.27
2000-10-192,5902,6302,5902,62013,0002,381.82
2000-10-182,6652,6702,5702,63033,9002,390.91
2000-10-172,7102,7352,6752,68519,5002,440.91
2000-10-162,7802,7802,7302,77522,4002,522.73
2000-10-132,7702,7902,7002,78040,9002,527.27
2000-10-122,8002,8302,7752,77530,3002,522.73
2000-10-112,9002,9002,8202,84523,8002,586.36
2000-10-103,0003,0002,9552,9758,3002,704.55
2000-10-063,1003,1002,9803,03042,9002,754.55
2000-10-053,1003,1003,0003,09046,3002,809.09
2000-10-043,0303,1003,0203,10093,4002,818.18
2000-10-033,0003,0202,9502,99061,0002,718.18
2000-10-022,9103,0002,8802,99038,8002,718.18
2000-09-292,8602,9502,8502,94044,6002,672.73
2000-09-282,8152,8602,8102,8606,4002,600
2000-09-272,8502,9002,8452,85531,5002,595.45
2000-09-262,7802,8502,7802,8255,6002,568.18
2000-09-252,8202,9002,7802,78016,9002,527.27
2000-09-222,8152,8402,7802,82015,4002,563.64
2000-09-212,7602,8852,7602,85043,6002,590.91
2000-09-202,7402,9002,7402,89531,6002,631.82
2000-09-192,8202,8202,7702,82021,3002,563.64
2000-09-182,8802,8802,8402,85012,2002,590.91
2000-09-142,8802,9002,8802,88010,2002,618.18
2000-09-132,8502,9002,8252,90011,7002,636.36
2000-09-122,7802,8402,7802,82021,1002,563.64
2000-09-112,9252,9252,7752,78528,5002,531.82
2000-09-083,0503,0602,9252,96537,1002,695.45
2000-09-072,9003,0602,9003,050139,2002,772.73
2000-09-062,8752,9502,8502,91077,7002,645.45
2000-09-052,7652,8952,7652,89577,3002,631.82
2000-09-042,7402,7752,7352,76531,9002,513.64
2000-09-012,7452,7502,6602,6808,6002,436.36
2000-08-312,7352,7502,6802,68015,5002,436.36
2000-08-302,6902,6952,6402,6957,2002,450
2000-08-292,6902,6952,6452,69519,6002,450
2000-08-282,7502,7502,6702,69015,4002,445.45
2000-08-252,7502,7602,6402,72071,8002,472.73
2000-08-242,6702,7502,6502,75026,9002,500
2000-08-232,7002,7002,6752,67517,6002,431.82
2000-08-222,6952,7302,6502,73010,0002,481.82
2000-08-212,6502,7502,6502,69510,4002,450
2000-08-182,7352,7352,6652,66530,2002,422.73
2000-08-172,7402,7402,6652,66510,2002,422.73
2000-08-162,7452,8002,7452,75016,8002,500
2000-08-152,7802,7802,6902,74534,7002,495.45
2000-08-142,6702,8002,6502,79016,9002,536.36
2000-08-112,7202,7502,6852,68515,4002,440.91
2000-08-102,6402,7152,6402,70022,5002,454.55
2000-08-092,5602,6402,5602,61514,1002,377.27
2000-08-082,5802,5852,5552,56518,4002,331.82
2000-08-072,5552,5952,5552,59013,9002,354.55
2000-08-042,5502,5902,5302,55524,3002,322.73
2000-08-032,6002,6002,5502,55536,4002,322.73
2000-08-022,5002,6102,5002,57528,4002,340.91
2000-08-012,4952,5052,4752,50041,5002,272.73
2000-07-312,5002,5002,4052,41536,1002,195.45
2000-07-282,5802,6002,5002,54038,4002,309.09
2000-07-272,5802,6252,5802,62017,1002,381.82
2000-07-262,6052,6302,5852,59039,8002,354.55
2000-07-252,6002,6252,5752,59539,2002,359.09
2000-07-242,6002,6002,5852,60025,7002,363.64
2000-07-212,6402,6552,6252,65539,9002,413.64
2000-07-192,6102,6902,6002,60039,7002,363.64
2000-07-182,6002,6402,6002,60038,8002,363.64
2000-07-172,7002,7002,6752,69040,9002,445.45
2000-07-142,7452,8002,7452,75022,0002,500
2000-07-132,7802,8002,7302,74523,7002,495.45
2000-07-122,8002,8752,8002,81037,1002,554.55
2000-07-112,8702,8702,7602,79020,9002,536.36
2000-07-102,8502,8702,8352,87036,3002,609.09
2000-07-072,8052,8402,7702,83029,4002,572.73
2000-07-062,8602,8852,7752,80040,4002,545.45
2000-07-052,8702,8702,8402,86029,0002,600
2000-07-042,9002,9202,8702,88535,1002,622.73
2000-07-032,8402,8902,8402,87025,0002,609.09
2000-06-302,8402,8402,8202,8409,0002,581.82
2000-06-292,8202,8502,8202,84015,9002,581.82
2000-06-282,8502,8802,8202,82031,6002,563.64
2000-06-272,8452,8702,8302,85029,2002,590.91
2000-06-262,7702,8002,7702,80059,8002,545.45
2000-06-232,7002,7752,7002,77018,9002,518.18
2000-06-222,7502,7602,7252,73533,3002,486.36
2000-06-212,8002,8202,7752,77530,3002,522.73
2000-06-202,7302,8102,7302,79035,5002,536.36
2000-06-192,7702,8052,6752,69038,2002,445.45
2000-06-162,8002,8402,7702,79028,8002,536.36
2000-06-152,7702,8452,7702,77023,6002,518.18
2000-06-142,8002,8202,7652,77077,4002,518.18
2000-06-132,9002,9202,7602,76052,3002,509.09
2000-06-122,9102,9402,9102,93545,4002,668.18
2000-06-092,9403,0202,9002,96063,6002,690.91
2000-06-082,9653,0302,9603,03059,0002,754.55
2000-06-073,1203,1702,9803,01033,0002,736.36
2000-06-063,2003,2003,1403,20028,7002,909.09
2000-06-053,1203,2003,0003,20049,2002,909.09
2000-06-023,0503,1003,0503,0709,1002,790.91
2000-06-012,9603,1102,9103,00031,3002,727.27
2000-05-312,9503,0202,9002,95024,6002,681.82
2000-05-302,9603,0102,9502,9508,5002,681.82
2000-05-292,9003,0202,9002,96024,6002,690.91
2000-05-262,9253,0002,9252,9609,3002,690.91
2000-05-252,9703,1002,9502,99044,7002,718.18
2000-05-243,1003,1002,9502,97030,4002,700
2000-05-233,0503,1303,0103,06024,9002,781.82
2000-05-223,1803,2003,0803,09015,7002,809.09
2000-05-193,3203,3203,1503,28012,0002,981.82
2000-05-183,3203,3203,2203,27016,1002,972.73
2000-05-173,3303,3503,1003,27024,5002,972.73
2000-05-163,1803,3503,0803,35026,0003,045.45
2000-05-153,2503,2503,0303,13012,2002,845.45
2000-05-123,1903,2503,1603,25015,5002,954.55
2000-05-113,1703,2003,1003,19019,5002,900
2000-05-103,1603,2003,1003,20014,6002,909.09
2000-05-093,3303,3303,1703,20024,4002,909.09
2000-05-083,2903,4003,2803,34052,8003,036.36
2000-05-023,2003,2503,1603,24032,6002,945.45
2000-05-013,0003,1503,0003,13016,7002,845.45
2000-04-282,9503,0402,9403,00032,2002,727.27
2000-04-273,0403,0402,9202,92031,7002,654.55
2000-04-262,9703,1002,9703,04022,4002,763.64
2000-04-253,0003,0202,9502,96021,5002,690.91
2000-04-243,0203,0502,9502,95013,7002,681.82
2000-04-213,0703,1003,0003,01012,0002,736.36
2000-04-203,0303,1502,9803,06094,7002,781.82
2000-04-192,9703,0002,9502,99548,7002,722.73
2000-04-183,0803,0802,9502,96053,6002,690.91
2000-04-172,9653,0102,9352,95049,8002,681.82
2000-04-143,1903,3003,1303,16054,7002,872.73
2000-04-133,1603,1703,1003,15024,9002,863.64
2000-04-123,2503,2903,1003,20022,3002,909.09
2000-04-113,2503,3603,2003,35041,0003,045.45
2000-04-103,1003,3703,1003,33032,5003,027.27
2000-04-072,9903,1302,9903,07034,2002,790.91
2000-04-063,1303,1502,9802,98030,0002,709.09
2000-04-053,2403,2403,1003,13018,1002,845.45
2000-04-043,1603,2903,1503,24047,5002,945.45
2000-04-033,4003,4403,3103,41022,1003,100
2000-03-313,4503,4503,2903,37023,5003,063.64
2000-03-303,4003,4503,3703,45067,3003,136.36
2000-03-293,3203,5003,3203,37026,8003,063.64
2000-03-283,3403,3403,2003,29029,8002,990.91
2000-03-273,3103,3803,2903,37063,2002,785.12
2000-03-243,4603,4603,2003,26052,1002,694.21
2000-03-233,3103,4503,3103,44022,1002,842.98
2000-03-223,5403,6003,4003,41033,5002,818.18
2000-03-213,6003,6803,5603,64024,7003,008.26
2000-03-173,5803,6203,5003,61027,3002,983.47
2000-03-163,5003,5303,4003,53037,0002,917.36
2000-03-153,2803,5003,2203,49037,6002,884.30
2000-03-143,1003,2303,1003,18039,3002,628.10
2000-03-133,5103,5103,0003,08095,1002,545.45
2000-03-103,4003,6003,3903,46053,9002,859.50
2000-03-093,5303,5703,4003,43049,4002,834.71
2000-03-083,4603,6003,4203,58026,6002,958.68
2000-03-073,5203,7003,4003,50082,9002,892.56
2000-03-063,6503,8003,4003,47037,7002,867.77
2000-03-033,8603,8603,6503,65093,8003,016.53
2000-03-023,8803,9803,8303,86095,2003,190.08
2000-03-014,0904,1003,6503,75079,1003,099.17
2000-02-293,9804,2003,8404,100391,7003,388.43
2000-02-283,8504,1103,7003,880283,5003,206.61
2000-02-253,4503,9503,4303,950985,1003,264.46
2000-02-243,2003,5103,1503,450372,8002,851.24
2000-02-233,1403,1503,0803,14025,3002,595.04
2000-02-223,2003,2003,1103,16032,8002,611.57
2000-02-213,1303,2403,1303,16046,6002,611.57
2000-02-183,0903,2903,0903,170176,9002,619.83
2000-02-173,0603,0903,0203,09069,6002,553.72
2000-02-163,0703,0702,8602,97048,5002,454.55
2000-02-153,1503,1903,0303,08073,1002,545.45
2000-02-143,1403,1503,0503,12074,1002,578.51
2000-02-103,1503,3903,1503,160290,5002,611.57
2000-02-092,9953,1702,9953,150350,1002,603.31
2000-02-082,9502,9752,9302,95046,6002,438.02
2000-02-072,9502,9902,9002,95027,5002,438.02
2000-02-042,9003,0402,8402,990192,4002,471.07
2000-02-032,8752,9152,8002,84022,1002,347.11
2000-02-023,0003,0002,9102,91575,7002,409.09
2000-02-012,9853,0002,9052,94077,6002,429.75
2000-01-313,0303,0302,9602,98578,0002,466.94
2000-01-283,0103,0502,9503,040276,3002,512.40
2000-01-272,8403,0802,8103,000769,9002,479.34
2000-01-262,8202,8402,7102,800109,1002,314.05
2000-01-252,6902,8502,6702,780163,9002,297.52
2000-01-242,6352,6502,5802,65048,2002,190.08
2000-01-212,6552,6552,5352,555136,4002,111.57
2000-01-202,4502,4502,4152,41512,1001,995.87
2000-01-192,4102,4502,4102,45012,6002,024.79
2000-01-182,4702,4702,4102,42010,9002,000
2000-01-172,3902,3952,3652,3909,3001,975.21
2000-01-142,3402,3602,3402,34533,1001,938.02
2000-01-132,3702,4002,3602,37026,7001,958.68
2000-01-122,3902,3902,3402,34511,6001,938.02
2000-01-112,3202,3802,3202,34012,4001,933.88
2000-01-072,3502,3602,3002,31031,8001,909.09
2000-01-062,4002,4002,3102,31061,5001,909.09
2000-01-052,2702,3902,2702,38036,5001,966.94
2000-01-042,2702,4002,2702,3505,3001,942.15

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