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
2000-12-29	2,500	2,510	2,495	2,505	2,900	2,277.27
2000-12-28	2,510	2,530	2,510	2,530	23,600	2,300
2000-12-27	2,490	2,530	2,490	2,530	41,600	2,300
2000-12-26	2,510	2,570	2,450	2,450	49,400	2,227.27
2000-12-25	2,395	2,515	2,395	2,510	35,800	2,281.82
2000-12-22	2,340	2,395	2,340	2,395	7,800	2,177.27
2000-12-21	2,360	2,380	2,350	2,380	21,600	2,163.64
2000-12-20	2,385	2,405	2,380	2,405	6,300	2,186.36
2000-12-19	2,360	2,420	2,360	2,380	12,600	2,163.64
2000-12-18	2,370	2,390	2,360	2,360	8,900	2,145.45
2000-12-15	2,380	2,400	2,370	2,370	22,100	2,154.55
2000-12-14	2,470	2,475	2,380	2,380	26,700	2,163.64
2000-12-13	2,490	2,490	2,440	2,450	12,800	2,227.27
2000-12-12	2,530	2,560	2,510	2,515	9,300	2,286.36
2000-12-11	2,505	2,510	2,490	2,490	32,500	2,263.64
2000-12-08	2,510	2,515	2,470	2,475	41,900	2,250
2000-12-07	2,535	2,535	2,480	2,510	16,400	2,281.82
2000-12-06	2,520	2,560	2,520	2,540	9,800	2,309.09
2000-12-05	2,520	2,535	2,515	2,515	13,200	2,286.36
2000-12-04	2,640	2,640	2,520	2,520	7,100	2,290.91
2000-12-01	2,545	2,590	2,530	2,580	13,300	2,345.45
2000-11-30	2,550	2,565	2,540	2,550	11,300	2,318.18
2000-11-29	2,540	2,545	2,530	2,530	21,600	2,300
2000-11-28	2,530	2,550	2,530	2,545	9,200	2,313.64
2000-11-27	2,525	2,560	2,525	2,530	11,800	2,300
2000-11-24	2,560	2,560	2,510	2,520	11,800	2,290.91
2000-11-22	2,580	2,590	2,550	2,550	53,900	2,318.18
2000-11-21	2,545	2,590	2,535	2,580	19,700	2,345.45
2000-11-20	2,530	2,550	2,500	2,550	32,800	2,318.18
2000-11-17	2,520	2,540	2,520	2,530	12,100	2,300
2000-11-16	2,550	2,550	2,520	2,550	21,100	2,318.18
2000-11-15	2,520	2,560	2,520	2,525	13,400	2,295.45
2000-11-14	2,565	2,565	2,520	2,520	21,200	2,290.91
2000-11-13	2,550	2,565	2,550	2,565	14,300	2,331.82
2000-11-10	2,560	2,580	2,560	2,570	10,700	2,336.36
2000-11-09	2,600	2,620	2,545	2,590	34,400	2,354.55
2000-11-08	2,580	2,640	2,570	2,600	67,000	2,363.64
2000-11-07	2,580	2,580	2,570	2,580	33,800	2,345.45
2000-11-06	2,540	2,585	2,530	2,570	32,900	2,336.36
2000-11-02	2,575	2,575	2,515	2,535	14,400	2,304.55
2000-11-01	2,510	2,630	2,510	2,535	50,500	2,304.55
2000-10-31	2,570	2,580	2,510	2,510	14,400	2,281.82
2000-10-30	2,570	2,610	2,510	2,610	36,600	2,372.73
2000-10-27	2,640	2,640	2,570	2,570	26,500	2,336.36
2000-10-26	2,630	2,660	2,620	2,660	12,900	2,418.18
2000-10-25	2,680	2,680	2,640	2,645	7,800	2,404.55
2000-10-24	2,700	2,700	2,650	2,680	3,600	2,436.36
2000-10-23	2,670	2,750	2,665	2,700	33,600	2,454.55
2000-10-20	2,650	2,760	2,650	2,670	21,500	2,427.27
2000-10-19	2,590	2,630	2,590	2,620	13,000	2,381.82
2000-10-18	2,665	2,670	2,570	2,630	33,900	2,390.91
2000-10-17	2,710	2,735	2,675	2,685	19,500	2,440.91
2000-10-16	2,780	2,780	2,730	2,775	22,400	2,522.73
2000-10-13	2,770	2,790	2,700	2,780	40,900	2,527.27
2000-10-12	2,800	2,830	2,775	2,775	30,300	2,522.73
2000-10-11	2,900	2,900	2,820	2,845	23,800	2,586.36
2000-10-10	3,000	3,000	2,955	2,975	8,300	2,704.55
2000-10-06	3,100	3,100	2,980	3,030	42,900	2,754.55
2000-10-05	3,100	3,100	3,000	3,090	46,300	2,809.09
2000-10-04	3,030	3,100	3,020	3,100	93,400	2,818.18
2000-10-03	3,000	3,020	2,950	2,990	61,000	2,718.18
2000-10-02	2,910	3,000	2,880	2,990	38,800	2,718.18
2000-09-29	2,860	2,950	2,850	2,940	44,600	2,672.73
2000-09-28	2,815	2,860	2,810	2,860	6,400	2,600
2000-09-27	2,850	2,900	2,845	2,855	31,500	2,595.45
2000-09-26	2,780	2,850	2,780	2,825	5,600	2,568.18
2000-09-25	2,820	2,900	2,780	2,780	16,900	2,527.27
2000-09-22	2,815	2,840	2,780	2,820	15,400	2,563.64
2000-09-21	2,760	2,885	2,760	2,850	43,600	2,590.91
2000-09-20	2,740	2,900	2,740	2,895	31,600	2,631.82
2000-09-19	2,820	2,820	2,770	2,820	21,300	2,563.64
2000-09-18	2,880	2,880	2,840	2,850	12,200	2,590.91
2000-09-14	2,880	2,900	2,880	2,880	10,200	2,618.18
2000-09-13	2,850	2,900	2,825	2,900	11,700	2,636.36
2000-09-12	2,780	2,840	2,780	2,820	21,100	2,563.64
2000-09-11	2,925	2,925	2,775	2,785	28,500	2,531.82
2000-09-08	3,050	3,060	2,925	2,965	37,100	2,695.45
2000-09-07	2,900	3,060	2,900	3,050	139,200	2,772.73
2000-09-06	2,875	2,950	2,850	2,910	77,700	2,645.45
2000-09-05	2,765	2,895	2,765	2,895	77,300	2,631.82
2000-09-04	2,740	2,775	2,735	2,765	31,900	2,513.64
2000-09-01	2,745	2,750	2,660	2,680	8,600	2,436.36
2000-08-31	2,735	2,750	2,680	2,680	15,500	2,436.36
2000-08-30	2,690	2,695	2,640	2,695	7,200	2,450
2000-08-29	2,690	2,695	2,645	2,695	19,600	2,450
2000-08-28	2,750	2,750	2,670	2,690	15,400	2,445.45
2000-08-25	2,750	2,760	2,640	2,720	71,800	2,472.73
2000-08-24	2,670	2,750	2,650	2,750	26,900	2,500
2000-08-23	2,700	2,700	2,675	2,675	17,600	2,431.82
2000-08-22	2,695	2,730	2,650	2,730	10,000	2,481.82
2000-08-21	2,650	2,750	2,650	2,695	10,400	2,450
2000-08-18	2,735	2,735	2,665	2,665	30,200	2,422.73
2000-08-17	2,740	2,740	2,665	2,665	10,200	2,422.73
2000-08-16	2,745	2,800	2,745	2,750	16,800	2,500
2000-08-15	2,780	2,780	2,690	2,745	34,700	2,495.45
2000-08-14	2,670	2,800	2,650	2,790	16,900	2,536.36
2000-08-11	2,720	2,750	2,685	2,685	15,400	2,440.91
2000-08-10	2,640	2,715	2,640	2,700	22,500	2,454.55
2000-08-09	2,560	2,640	2,560	2,615	14,100	2,377.27
2000-08-08	2,580	2,585	2,555	2,565	18,400	2,331.82
2000-08-07	2,555	2,595	2,555	2,590	13,900	2,354.55
2000-08-04	2,550	2,590	2,530	2,555	24,300	2,322.73
2000-08-03	2,600	2,600	2,550	2,555	36,400	2,322.73
2000-08-02	2,500	2,610	2,500	2,575	28,400	2,340.91
2000-08-01	2,495	2,505	2,475	2,500	41,500	2,272.73
2000-07-31	2,500	2,500	2,405	2,415	36,100	2,195.45
2000-07-28	2,580	2,600	2,500	2,540	38,400	2,309.09
2000-07-27	2,580	2,625	2,580	2,620	17,100	2,381.82
2000-07-26	2,605	2,630	2,585	2,590	39,800	2,354.55
2000-07-25	2,600	2,625	2,575	2,595	39,200	2,359.09
2000-07-24	2,600	2,600	2,585	2,600	25,700	2,363.64
2000-07-21	2,640	2,655	2,625	2,655	39,900	2,413.64
2000-07-19	2,610	2,690	2,600	2,600	39,700	2,363.64
2000-07-18	2,600	2,640	2,600	2,600	38,800	2,363.64
2000-07-17	2,700	2,700	2,675	2,690	40,900	2,445.45
2000-07-14	2,745	2,800	2,745	2,750	22,000	2,500
2000-07-13	2,780	2,800	2,730	2,745	23,700	2,495.45
2000-07-12	2,800	2,875	2,800	2,810	37,100	2,554.55
2000-07-11	2,870	2,870	2,760	2,790	20,900	2,536.36
2000-07-10	2,850	2,870	2,835	2,870	36,300	2,609.09
2000-07-07	2,805	2,840	2,770	2,830	29,400	2,572.73
2000-07-06	2,860	2,885	2,775	2,800	40,400	2,545.45
2000-07-05	2,870	2,870	2,840	2,860	29,000	2,600
2000-07-04	2,900	2,920	2,870	2,885	35,100	2,622.73
2000-07-03	2,840	2,890	2,840	2,870	25,000	2,609.09
2000-06-30	2,840	2,840	2,820	2,840	9,000	2,581.82
2000-06-29	2,820	2,850	2,820	2,840	15,900	2,581.82
2000-06-28	2,850	2,880	2,820	2,820	31,600	2,563.64
2000-06-27	2,845	2,870	2,830	2,850	29,200	2,590.91
2000-06-26	2,770	2,800	2,770	2,800	59,800	2,545.45
2000-06-23	2,700	2,775	2,700	2,770	18,900	2,518.18
2000-06-22	2,750	2,760	2,725	2,735	33,300	2,486.36
2000-06-21	2,800	2,820	2,775	2,775	30,300	2,522.73
2000-06-20	2,730	2,810	2,730	2,790	35,500	2,536.36
2000-06-19	2,770	2,805	2,675	2,690	38,200	2,445.45
2000-06-16	2,800	2,840	2,770	2,790	28,800	2,536.36
2000-06-15	2,770	2,845	2,770	2,770	23,600	2,518.18
2000-06-14	2,800	2,820	2,765	2,770	77,400	2,518.18
2000-06-13	2,900	2,920	2,760	2,760	52,300	2,509.09
2000-06-12	2,910	2,940	2,910	2,935	45,400	2,668.18
2000-06-09	2,940	3,020	2,900	2,960	63,600	2,690.91
2000-06-08	2,965	3,030	2,960	3,030	59,000	2,754.55
2000-06-07	3,120	3,170	2,980	3,010	33,000	2,736.36
2000-06-06	3,200	3,200	3,140	3,200	28,700	2,909.09
2000-06-05	3,120	3,200	3,000	3,200	49,200	2,909.09
2000-06-02	3,050	3,100	3,050	3,070	9,100	2,790.91
2000-06-01	2,960	3,110	2,910	3,000	31,300	2,727.27
2000-05-31	2,950	3,020	2,900	2,950	24,600	2,681.82
2000-05-30	2,960	3,010	2,950	2,950	8,500	2,681.82
2000-05-29	2,900	3,020	2,900	2,960	24,600	2,690.91
2000-05-26	2,925	3,000	2,925	2,960	9,300	2,690.91
2000-05-25	2,970	3,100	2,950	2,990	44,700	2,718.18
2000-05-24	3,100	3,100	2,950	2,970	30,400	2,700
2000-05-23	3,050	3,130	3,010	3,060	24,900	2,781.82
2000-05-22	3,180	3,200	3,080	3,090	15,700	2,809.09
2000-05-19	3,320	3,320	3,150	3,280	12,000	2,981.82
2000-05-18	3,320	3,320	3,220	3,270	16,100	2,972.73
2000-05-17	3,330	3,350	3,100	3,270	24,500	2,972.73
2000-05-16	3,180	3,350	3,080	3,350	26,000	3,045.45
2000-05-15	3,250	3,250	3,030	3,130	12,200	2,845.45
2000-05-12	3,190	3,250	3,160	3,250	15,500	2,954.55
2000-05-11	3,170	3,200	3,100	3,190	19,500	2,900
2000-05-10	3,160	3,200	3,100	3,200	14,600	2,909.09
2000-05-09	3,330	3,330	3,170	3,200	24,400	2,909.09
2000-05-08	3,290	3,400	3,280	3,340	52,800	3,036.36
2000-05-02	3,200	3,250	3,160	3,240	32,600	2,945.45
2000-05-01	3,000	3,150	3,000	3,130	16,700	2,845.45
2000-04-28	2,950	3,040	2,940	3,000	32,200	2,727.27
2000-04-27	3,040	3,040	2,920	2,920	31,700	2,654.55
2000-04-26	2,970	3,100	2,970	3,040	22,400	2,763.64
2000-04-25	3,000	3,020	2,950	2,960	21,500	2,690.91
2000-04-24	3,020	3,050	2,950	2,950	13,700	2,681.82
2000-04-21	3,070	3,100	3,000	3,010	12,000	2,736.36
2000-04-20	3,030	3,150	2,980	3,060	94,700	2,781.82
2000-04-19	2,970	3,000	2,950	2,995	48,700	2,722.73
2000-04-18	3,080	3,080	2,950	2,960	53,600	2,690.91
2000-04-17	2,965	3,010	2,935	2,950	49,800	2,681.82
2000-04-14	3,190	3,300	3,130	3,160	54,700	2,872.73
2000-04-13	3,160	3,170	3,100	3,150	24,900	2,863.64
2000-04-12	3,250	3,290	3,100	3,200	22,300	2,909.09
2000-04-11	3,250	3,360	3,200	3,350	41,000	3,045.45
2000-04-10	3,100	3,370	3,100	3,330	32,500	3,027.27
2000-04-07	2,990	3,130	2,990	3,070	34,200	2,790.91
2000-04-06	3,130	3,150	2,980	2,980	30,000	2,709.09
2000-04-05	3,240	3,240	3,100	3,130	18,100	2,845.45
2000-04-04	3,160	3,290	3,150	3,240	47,500	2,945.45
2000-04-03	3,400	3,440	3,310	3,410	22,100	3,100
2000-03-31	3,450	3,450	3,290	3,370	23,500	3,063.64
2000-03-30	3,400	3,450	3,370	3,450	67,300	3,136.36
2000-03-29	3,320	3,500	3,320	3,370	26,800	3,063.64
2000-03-28	3,340	3,340	3,200	3,290	29,800	2,990.91
2000-03-27	3,310	3,380	3,290	3,370	63,200	2,785.12
2000-03-24	3,460	3,460	3,200	3,260	52,100	2,694.21
2000-03-23	3,310	3,450	3,310	3,440	22,100	2,842.98
2000-03-22	3,540	3,600	3,400	3,410	33,500	2,818.18
2000-03-21	3,600	3,680	3,560	3,640	24,700	3,008.26
2000-03-17	3,580	3,620	3,500	3,610	27,300	2,983.47
2000-03-16	3,500	3,530	3,400	3,530	37,000	2,917.36
2000-03-15	3,280	3,500	3,220	3,490	37,600	2,884.30
2000-03-14	3,100	3,230	3,100	3,180	39,300	2,628.10
2000-03-13	3,510	3,510	3,000	3,080	95,100	2,545.45
2000-03-10	3,400	3,600	3,390	3,460	53,900	2,859.50
2000-03-09	3,530	3,570	3,400	3,430	49,400	2,834.71
2000-03-08	3,460	3,600	3,420	3,580	26,600	2,958.68
2000-03-07	3,520	3,700	3,400	3,500	82,900	2,892.56
2000-03-06	3,650	3,800	3,400	3,470	37,700	2,867.77
2000-03-03	3,860	3,860	3,650	3,650	93,800	3,016.53
2000-03-02	3,880	3,980	3,830	3,860	95,200	3,190.08
2000-03-01	4,090	4,100	3,650	3,750	79,100	3,099.17
2000-02-29	3,980	4,200	3,840	4,100	391,700	3,388.43
2000-02-28	3,850	4,110	3,700	3,880	283,500	3,206.61
2000-02-25	3,450	3,950	3,430	3,950	985,100	3,264.46
2000-02-24	3,200	3,510	3,150	3,450	372,800	2,851.24
2000-02-23	3,140	3,150	3,080	3,140	25,300	2,595.04
2000-02-22	3,200	3,200	3,110	3,160	32,800	2,611.57
2000-02-21	3,130	3,240	3,130	3,160	46,600	2,611.57
2000-02-18	3,090	3,290	3,090	3,170	176,900	2,619.83
2000-02-17	3,060	3,090	3,020	3,090	69,600	2,553.72
2000-02-16	3,070	3,070	2,860	2,970	48,500	2,454.55
2000-02-15	3,150	3,190	3,030	3,080	73,100	2,545.45
2000-02-14	3,140	3,150	3,050	3,120	74,100	2,578.51
2000-02-10	3,150	3,390	3,150	3,160	290,500	2,611.57
2000-02-09	2,995	3,170	2,995	3,150	350,100	2,603.31
2000-02-08	2,950	2,975	2,930	2,950	46,600	2,438.02
2000-02-07	2,950	2,990	2,900	2,950	27,500	2,438.02
2000-02-04	2,900	3,040	2,840	2,990	192,400	2,471.07
2000-02-03	2,875	2,915	2,800	2,840	22,100	2,347.11
2000-02-02	3,000	3,000	2,910	2,915	75,700	2,409.09
2000-02-01	2,985	3,000	2,905	2,940	77,600	2,429.75
2000-01-31	3,030	3,030	2,960	2,985	78,000	2,466.94
2000-01-28	3,010	3,050	2,950	3,040	276,300	2,512.40
2000-01-27	2,840	3,080	2,810	3,000	769,900	2,479.34
2000-01-26	2,820	2,840	2,710	2,800	109,100	2,314.05
2000-01-25	2,690	2,850	2,670	2,780	163,900	2,297.52
2000-01-24	2,635	2,650	2,580	2,650	48,200	2,190.08
2000-01-21	2,655	2,655	2,535	2,555	136,400	2,111.57
2000-01-20	2,450	2,450	2,415	2,415	12,100	1,995.87
2000-01-19	2,410	2,450	2,410	2,450	12,600	2,024.79
2000-01-18	2,470	2,470	2,410	2,420	10,900	2,000
2000-01-17	2,390	2,395	2,365	2,390	9,300	1,975.21
2000-01-14	2,340	2,360	2,340	2,345	33,100	1,938.02
2000-01-13	2,370	2,400	2,360	2,370	26,700	1,958.68
2000-01-12	2,390	2,390	2,340	2,345	11,600	1,938.02
2000-01-11	2,320	2,380	2,320	2,340	12,400	1,933.88
2000-01-07	2,350	2,360	2,300	2,310	31,800	1,909.09
2000-01-06	2,400	2,400	2,310	2,310	61,500	1,909.09
2000-01-05	2,270	2,390	2,270	2,380	36,500	1,966.94
2000-01-04	2,270	2,400	2,270	2,350	5,300	1,942.15

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30