6287 サトーホールディングス(株) の時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	2,050	2,090	2,050	2,075	3,900	1,886.36
2002-12-27	2,100	2,100	2,060	2,090	9,700	1,900
2002-12-26	2,050	2,080	2,045	2,080	19,800	1,890.91
2002-12-25	2,060	2,095	2,050	2,050	48,900	1,863.64
2002-12-24	2,005	2,085	2,005	2,050	35,700	1,863.64
2002-12-20	2,010	2,020	1,999	2,005	51,500	1,822.73
2002-12-19	1,976	2,000	1,975	2,000	44,800	1,818.18
2002-12-18	2,000	2,015	1,975	1,976	18,600	1,796.36
2002-12-17	2,005	2,010	1,991	1,999	8,400	1,817.27
2002-12-16	2,055	2,055	2,000	2,000	13,400	1,818.18
2002-12-13	2,050	2,080	2,005	2,060	46,700	1,872.73
2002-12-12	2,075	2,100	2,065	2,090	26,900	1,900
2002-12-11	2,090	2,110	2,085	2,085	8,900	1,895.45
2002-12-10	2,085	2,155	2,085	2,130	31,600	1,936.36
2002-12-09	2,100	2,100	2,085	2,085	7,100	1,895.45
2002-12-06	2,090	2,100	2,080	2,100	18,800	1,909.09
2002-12-05	2,110	2,110	2,080	2,090	18,700	1,900
2002-12-04	2,090	2,110	2,080	2,110	21,900	1,918.18
2002-12-03	2,090	2,120	2,080	2,100	25,700	1,909.09
2002-12-02	2,100	2,170	2,080	2,090	33,000	1,900
2002-11-29	2,085	2,120	2,050	2,060	38,500	1,872.73
2002-11-28	2,120	2,120	2,045	2,045	41,600	1,859.09
2002-11-27	2,105	2,130	2,100	2,110	23,300	1,918.18
2002-11-26	2,100	2,115	2,070	2,100	26,200	1,909.09
2002-11-25	1,950	2,195	1,950	2,065	30,500	1,877.27
2002-11-22	1,950	1,960	1,940	1,947	41,400	1,770
2002-11-21	1,960	1,970	1,932	1,950	61,500	1,772.73
2002-11-20	1,987	1,997	1,983	1,985	75,700	1,804.55
2002-11-19	2,110	2,110	1,978	1,988	82,900	1,807.27
2002-11-18	2,070	2,115	2,070	2,105	106,500	1,913.64
2002-11-15	2,190	2,235	2,170	2,190	13,400	1,990.91
2002-11-14	2,255	2,255	2,180	2,190	19,800	1,990.91
2002-11-13	2,300	2,300	2,255	2,255	9,200	2,050
2002-11-12	2,280	2,300	2,265	2,300	19,700	2,090.91
2002-11-11	2,290	2,300	2,230	2,230	15,500	2,027.27
2002-11-08	2,340	2,340	2,275	2,290	13,400	2,081.82
2002-11-07	2,320	2,320	2,270	2,300	21,500	2,090.91
2002-11-06	2,335	2,375	2,305	2,315	25,400	2,104.55
2002-11-05	2,300	2,335	2,300	2,320	20,000	2,109.09
2002-11-01	2,305	2,330	2,290	2,295	17,100	2,086.36
2002-10-31	2,295	2,310	2,280	2,285	10,800	2,077.27
2002-10-30	2,290	2,350	2,290	2,295	21,500	2,086.36
2002-10-29	2,305	2,305	2,285	2,285	12,100	2,077.27
2002-10-28	2,300	2,320	2,270	2,300	15,900	2,090.91
2002-10-25	2,285	2,335	2,270	2,300	23,500	2,090.91
2002-10-24	2,300	2,300	2,230	2,265	22,600	2,059.09
2002-10-23	2,270	2,295	2,255	2,295	30,000	2,086.36
2002-10-22	2,300	2,300	2,255	2,270	16,400	2,063.64
2002-10-21	2,270	2,300	2,270	2,275	9,300	2,068.18
2002-10-18	2,305	2,310	2,255	2,255	9,700	2,050
2002-10-17	2,300	2,300	2,280	2,285	5,500	2,077.27
2002-10-16	2,300	2,320	2,260	2,295	19,400	2,086.36
2002-10-15	2,300	2,300	2,250	2,285	20,600	2,077.27
2002-10-11	2,300	2,300	2,240	2,245	19,800	2,040.91
2002-10-10	2,260	2,270	2,200	2,230	22,500	2,027.27
2002-10-09	2,290	2,290	2,250	2,250	15,200	2,045.45
2002-10-08	2,290	2,300	2,285	2,285	29,900	2,077.27
2002-10-07	2,290	2,310	2,285	2,285	20,200	2,077.27
2002-10-04	2,310	2,315	2,285	2,295	38,800	2,086.36
2002-10-03	2,380	2,390	2,310	2,310	20,500	2,100
2002-10-02	2,390	2,420	2,365	2,390	29,100	2,172.73
2002-10-01	2,450	2,470	2,390	2,410	54,000	2,190.91
2002-09-30	2,490	2,510	2,450	2,455	23,200	2,231.82
2002-09-27	2,520	2,550	2,475	2,480	28,400	2,254.55
2002-09-26	2,530	2,530	2,490	2,500	16,000	2,272.73
2002-09-25	2,565	2,565	2,495	2,515	26,900	2,286.36
2002-09-24	2,490	2,530	2,450	2,530	20,700	2,300
2002-09-20	2,530	2,580	2,465	2,500	17,100	2,272.73
2002-09-19	2,550	2,555	2,525	2,555	29,900	2,322.73
2002-09-18	2,500	2,540	2,430	2,470	14,500	2,245.45
2002-09-17	2,455	2,570	2,455	2,500	23,300	2,272.73
2002-09-13	2,420	2,455	2,420	2,430	64,900	2,209.09
2002-09-12	2,500	2,505	2,430	2,445	50,300	2,222.73
2002-09-11	2,500	2,535	2,480	2,500	39,800	2,272.73
2002-09-10	2,580	2,580	2,480	2,495	128,400	2,268.18
2002-09-09	2,600	2,615	2,590	2,590	57,900	2,354.55
2002-09-06	2,665	2,665	2,590	2,600	65,500	2,363.64
2002-09-05	2,650	2,680	2,640	2,675	124,400	2,431.82
2002-09-04	2,640	2,685	2,610	2,685	58,000	2,440.91
2002-09-03	2,715	2,715	2,650	2,650	34,700	2,409.09
2002-09-02	2,695	2,700	2,680	2,680	37,000	2,436.36
2002-08-30	2,640	2,690	2,640	2,685	17,600	2,440.91
2002-08-29	2,680	2,680	2,650	2,650	19,400	2,409.09
2002-08-28	2,740	2,740	2,700	2,705	50,800	2,459.09
2002-08-27	2,750	2,760	2,685	2,700	67,700	2,454.55
2002-08-26	2,755	2,775	2,755	2,755	49,600	2,504.55
2002-08-23	2,790	2,800	2,755	2,755	17,200	2,504.55
2002-08-22	2,755	2,765	2,750	2,760	65,500	2,509.09
2002-08-21	2,755	2,800	2,755	2,755	59,100	2,504.55
2002-08-20	2,800	2,800	2,750	2,760	52,900	2,509.09
2002-08-19	2,800	2,800	2,760	2,770	13,900	2,518.18
2002-08-16	2,850	2,850	2,770	2,800	54,900	2,545.45
2002-08-15	2,870	2,885	2,790	2,810	57,000	2,554.55
2002-08-14	2,830	2,885	2,825	2,870	43,300	2,609.09
2002-08-13	2,810	2,810	2,790	2,795	21,500	2,540.91
2002-08-12	2,880	2,880	2,800	2,810	55,900	2,554.55
2002-08-09	2,890	2,905	2,860	2,870	82,500	2,609.09
2002-08-08	2,910	2,925	2,860	2,860	21,700	2,600
2002-08-07	2,980	2,980	2,920	2,925	64,100	2,659.09
2002-08-06	2,980	3,000	2,975	2,985	75,500	2,713.64
2002-08-05	2,955	3,000	2,950	2,980	36,800	2,709.09
2002-08-02	2,975	3,010	2,970	2,995	25,200	2,722.73
2002-08-01	3,010	3,010	2,980	2,995	19,800	2,722.73
2002-07-31	3,000	3,020	2,975	3,020	35,400	2,745.45
2002-07-30	3,030	3,030	2,950	2,950	11,800	2,681.82
2002-07-29	2,950	3,050	2,890	3,050	53,700	2,772.73
2002-07-26	2,890	2,980	2,870	2,950	31,800	2,681.82
2002-07-25	2,910	2,935	2,880	2,885	34,500	2,622.73
2002-07-24	2,885	2,900	2,870	2,870	19,100	2,609.09
2002-07-23	2,885	2,920	2,875	2,885	26,700	2,622.73
2002-07-22	2,860	2,935	2,860	2,925	19,900	2,659.09
2002-07-19	2,900	2,905	2,860	2,880	10,300	2,618.18
2002-07-18	2,960	2,960	2,855	2,900	22,100	2,636.36
2002-07-17	2,930	2,930	2,865	2,890	29,600	2,627.27
2002-07-16	2,970	2,980	2,930	2,930	22,000	2,663.64
2002-07-15	3,050	3,050	3,020	3,020	10,200	2,745.45
2002-07-12	2,990	3,050	2,990	3,020	13,100	2,745.45
2002-07-11	3,030	3,040	3,010	3,030	8,600	2,754.55
2002-07-10	3,060	3,090	3,010	3,030	34,900	2,754.55
2002-07-09	3,020	3,060	3,010	3,060	8,100	2,781.82
2002-07-08	3,080	3,080	2,990	2,990	18,300	2,718.18
2002-07-05	3,040	3,070	3,020	3,030	30,200	2,754.55
2002-07-04	3,010	3,040	3,000	3,040	14,700	2,763.64
2002-07-03	3,010	3,020	3,000	3,010	36,900	2,736.36
2002-07-02	3,030	3,040	3,000	3,030	7,200	2,754.55
2002-07-01	3,030	3,050	3,000	3,050	22,900	2,772.73
2002-06-28	2,950	3,000	2,950	3,000	24,000	2,727.27
2002-06-27	2,920	2,960	2,890	2,940	11,900	2,672.73
2002-06-26	2,965	2,965	2,880	2,880	20,300	2,618.18
2002-06-25	2,950	2,980	2,950	2,975	13,400	2,704.55
2002-06-24	2,880	2,940	2,880	2,940	16,700	2,672.73
2002-06-21	2,910	2,940	2,900	2,905	16,900	2,640.91
2002-06-20	2,885	2,925	2,885	2,920	15,500	2,654.55
2002-06-19	2,890	2,905	2,880	2,885	17,100	2,622.73
2002-06-18	2,915	2,940	2,880	2,890	28,800	2,627.27
2002-06-17	2,890	2,890	2,870	2,875	31,200	2,613.64
2002-06-14	2,940	2,940	2,890	2,890	64,900	2,627.27
2002-06-13	2,935	2,945	2,900	2,900	19,800	2,636.36
2002-06-12	2,935	2,970	2,930	2,935	8,800	2,668.18
2002-06-11	2,945	2,960	2,930	2,955	10,900	2,686.36
2002-06-10	2,960	2,960	2,910	2,910	9,400	2,645.45
2002-06-07	2,990	2,990	2,910	2,960	38,900	2,690.91
2002-06-06	3,080	3,080	3,000	3,000	27,200	2,727.27
2002-06-05	3,000	3,040	2,990	3,000	37,000	2,727.27
2002-06-04	3,040	3,040	2,990	2,995	14,000	2,722.73
2002-06-03	3,060	3,080	3,030	3,040	15,500	2,763.64
2002-05-31	3,040	3,080	3,030	3,060	35,100	2,781.82
2002-05-30	3,020	3,050	2,995	3,040	15,200	2,763.64
2002-05-29	3,010	3,030	3,010	3,010	10,700	2,736.36
2002-05-28	3,020	3,030	2,990	3,020	19,200	2,745.45
2002-05-27	3,000	3,060	3,000	3,030	28,600	2,754.55
2002-05-24	3,120	3,140	2,990	3,050	86,900	2,772.73
2002-05-23	3,110	3,110	3,090	3,110	44,300	2,827.27
2002-05-22	3,070	3,110	3,070	3,100	30,400	2,818.18
2002-05-21	3,080	3,160	3,080	3,140	77,700	2,854.55
2002-05-20	3,070	3,080	3,050	3,070	18,500	2,790.91
2002-05-17	3,080	3,090	3,020	3,020	26,900	2,745.45
2002-05-16	3,030	3,080	2,985	3,080	20,200	2,800
2002-05-15	3,030	3,050	3,000	3,000	20,800	2,727.27
2002-05-14	3,010	3,020	2,980	2,990	10,500	2,718.18
2002-05-13	3,000	3,010	2,970	2,985	9,500	2,713.64
2002-05-10	3,080	3,080	3,000	3,010	18,300	2,736.36
2002-05-09	3,070	3,090	3,030	3,060	32,400	2,781.82
2002-05-08	3,010	3,030	3,010	3,020	17,500	2,745.45
2002-05-07	2,950	3,000	2,950	2,980	33,900	2,709.09
2002-05-02	3,000	3,040	2,980	3,000	33,000	2,727.27
2002-05-01	2,960	3,000	2,925	2,950	20,500	2,681.82
2002-04-30	2,910	2,920	2,870	2,880	71,200	2,618.18
2002-04-26	3,050	3,050	2,980	3,000	13,400	2,727.27
2002-04-25	3,020	3,060	2,990	3,050	27,100	2,772.73
2002-04-24	3,090	3,090	3,020	3,020	23,000	2,745.45
2002-04-23	3,120	3,120	3,040	3,060	38,300	2,781.82
2002-04-22	3,120	3,120	3,090	3,110	21,900	2,827.27
2002-04-19	3,090	3,130	3,050	3,130	32,900	2,845.45
2002-04-18	3,120	3,140	3,050	3,090	47,200	2,809.09
2002-04-17	3,070	3,130	3,070	3,130	59,300	2,845.45
2002-04-16	3,050	3,100	3,050	3,080	26,300	2,800
2002-04-15	3,050	3,090	3,040	3,090	29,700	2,809.09
2002-04-12	3,050	3,050	3,000	3,040	65,900	2,763.64
2002-04-11	3,060	3,080	3,040	3,050	79,400	2,772.73
2002-04-10	3,000	3,070	3,000	3,050	69,500	2,772.73
2002-04-09	2,990	3,030	2,980	3,000	78,100	2,727.27
2002-04-08	2,975	2,990	2,950	2,990	81,300	2,718.18
2002-04-05	2,880	2,960	2,865	2,960	46,100	2,690.91
2002-04-04	2,850	2,870	2,850	2,850	19,800	2,590.91
2002-04-03	2,850	2,880	2,845	2,855	13,500	2,595.45
2002-04-02	2,890	2,890	2,835	2,850	13,800	2,590.91
2002-04-01	2,860	2,875	2,850	2,865	21,000	2,604.55
2002-03-29	2,885	2,920	2,840	2,920	35,300	2,654.55
2002-03-28	2,930	2,930	2,885	2,885	25,200	2,622.73
2002-03-27	2,900	2,935	2,900	2,930	19,800	2,663.64
2002-03-26	2,935	2,940	2,900	2,925	29,300	2,659.09
2002-03-25	2,880	2,940	2,880	2,940	50,300	2,672.73
2002-03-22	2,880	2,905	2,850	2,880	31,100	2,618.18
2002-03-20	2,935	2,935	2,860	2,870	46,300	2,609.09
2002-03-19	2,865	2,900	2,855	2,900	32,200	2,636.36
2002-03-18	2,900	2,900	2,800	2,830	43,300	2,572.73
2002-03-15	2,865	2,905	2,865	2,885	68,200	2,622.73
2002-03-14	2,850	2,865	2,810	2,865	25,300	2,604.55
2002-03-13	2,890	2,920	2,850	2,850	47,000	2,590.91
2002-03-12	2,940	2,975	2,910	2,930	73,600	2,663.64
2002-03-11	2,870	2,955	2,825	2,920	118,500	2,654.55
2002-03-08	2,760	2,840	2,760	2,790	185,800	2,536.36
2002-03-07	2,800	2,825	2,720	2,750	179,600	2,500
2002-03-06	2,845	2,865	2,790	2,825	79,900	2,568.18
2002-03-05	2,850	2,880	2,820	2,840	50,000	2,581.82
2002-03-04	2,820	2,855	2,810	2,845	90,100	2,586.36
2002-03-01	2,735	2,780	2,730	2,780	18,300	2,527.27
2002-02-28	2,730	2,780	2,710	2,755	39,400	2,504.55
2002-02-27	2,695	2,710	2,665	2,690	89,400	2,445.45
2002-02-26	2,705	2,725	2,695	2,720	58,700	2,472.73
2002-02-25	2,750	2,750	2,695	2,700	82,800	2,454.55
2002-02-22	2,820	2,820	2,730	2,750	40,300	2,500
2002-02-21	2,820	2,820	2,770	2,820	18,300	2,563.64
2002-02-20	2,750	2,800	2,750	2,780	11,800	2,527.27
2002-02-19	2,860	2,865	2,735	2,830	22,800	2,572.73
2002-02-18	2,880	2,880	2,850	2,860	22,100	2,600
2002-02-15	2,860	2,880	2,825	2,870	37,300	2,609.09
2002-02-14	2,875	2,920	2,850	2,860	68,900	2,600
2002-02-13	2,800	2,840	2,750	2,820	28,500	2,563.64
2002-02-12	2,740	2,800	2,740	2,800	28,300	2,545.45
2002-02-08	2,765	2,780	2,730	2,740	36,700	2,490.91
2002-02-07	2,755	2,770	2,720	2,725	17,000	2,477.27
2002-02-06	2,780	2,780	2,695	2,715	54,200	2,468.18
2002-02-05	2,800	2,800	2,725	2,740	44,700	2,490.91
2002-02-04	2,845	2,860	2,800	2,805	12,800	2,550
2002-02-01	2,820	2,860	2,800	2,860	31,100	2,600
2002-01-31	2,800	2,820	2,790	2,800	34,200	2,545.45
2002-01-30	2,720	2,765	2,710	2,760	40,300	2,509.09
2002-01-29	2,820	2,820	2,750	2,750	16,600	2,500
2002-01-28	2,790	2,830	2,790	2,815	11,100	2,559.09
2002-01-25	2,810	2,830	2,790	2,790	21,400	2,536.36
2002-01-24	2,745	2,840	2,745	2,800	50,100	2,545.45
2002-01-23	2,740	2,795	2,740	2,785	26,300	2,531.82
2002-01-22	2,860	2,860	2,765	2,775	27,200	2,522.73
2002-01-21	2,790	2,865	2,775	2,865	73,300	2,604.55
2002-01-18	2,660	2,740	2,660	2,715	40,600	2,468.18
2002-01-17	2,655	2,680	2,650	2,660	34,500	2,418.18
2002-01-16	2,670	2,700	2,650	2,695	21,100	2,450
2002-01-15	2,700	2,720	2,650	2,660	57,800	2,418.18
2002-01-11	2,845	2,845	2,780	2,780	66,100	2,527.27
2002-01-10	2,750	2,780	2,730	2,765	30,100	2,513.64
2002-01-09	2,700	2,730	2,670	2,710	32,800	2,463.64
2002-01-08	2,680	2,690	2,655	2,665	62,300	2,422.73
2002-01-07	2,740	2,760	2,670	2,690	70,600	2,445.45
2002-01-04	2,760	2,780	2,745	2,770	29,200	2,518.18

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