6287 サトーホールディングス(株) の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	2,340	2,350	2,330	2,335	12,300	2,335
2003-12-29	2,340	2,360	2,330	2,345	18,000	2,345
2003-12-26	2,360	2,360	2,335	2,345	31,700	2,345
2003-12-25	2,330	2,380	2,300	2,360	55,400	2,360
2003-12-24	2,285	2,295	2,270	2,280	19,100	2,280
2003-12-22	2,265	2,265	2,220	2,260	24,500	2,260
2003-12-19	2,200	2,220	2,180	2,210	38,800	2,210
2003-12-18	2,165	2,190	2,140	2,170	31,400	2,170
2003-12-17	2,145	2,160	2,125	2,130	44,300	2,130
2003-12-16	2,130	2,165	2,125	2,140	41,400	2,140
2003-12-15	2,175	2,190	2,140	2,170	54,300	2,170
2003-12-12	2,115	2,145	2,110	2,135	74,400	2,135
2003-12-11	2,120	2,145	2,120	2,130	71,100	2,130
2003-12-10	2,165	2,165	2,130	2,150	62,400	2,150
2003-12-09	2,130	2,135	2,120	2,125	45,200	2,125
2003-12-08	2,125	2,135	2,110	2,125	51,300	2,125
2003-12-05	2,215	2,215	2,120	2,135	78,700	2,135
2003-12-04	2,220	2,245	2,215	2,215	31,400	2,215
2003-12-03	2,210	2,260	2,200	2,260	50,800	2,260
2003-12-02	2,230	2,245	2,200	2,210	49,900	2,210
2003-12-01	2,230	2,240	2,190	2,230	59,100	2,230
2003-11-28	2,235	2,280	2,235	2,270	29,800	2,270
2003-11-27	2,300	2,300	2,220	2,230	53,300	2,230
2003-11-26	2,265	2,305	2,265	2,300	49,600	2,300
2003-11-25	2,300	2,300	2,225	2,265	39,900	2,265
2003-11-21	2,215	2,240	2,215	2,225	24,500	2,225
2003-11-20	2,205	2,270	2,200	2,255	26,400	2,255
2003-11-19	2,250	2,250	2,200	2,220	24,500	2,220
2003-11-18	2,280	2,280	2,195	2,260	27,900	2,260
2003-11-17	2,370	2,370	2,295	2,315	35,900	2,315
2003-11-14	2,350	2,410	2,350	2,370	77,200	2,370
2003-11-13	2,300	2,320	2,285	2,320	21,900	2,320
2003-11-12	2,270	2,285	2,215	2,235	18,700	2,235
2003-11-11	2,270	2,290	2,175	2,280	65,500	2,280
2003-11-10	2,370	2,370	2,280	2,285	21,600	2,285
2003-11-07	2,330	2,385	2,235	2,355	81,700	2,355
2003-11-06	2,385	2,385	2,330	2,330	28,100	2,330
2003-11-05	2,380	2,395	2,370	2,385	25,900	2,385
2003-11-04	2,400	2,440	2,325	2,365	66,400	2,365
2003-10-31	2,430	2,430	2,310	2,385	78,500	2,385
2003-10-30	2,410	2,485	2,385	2,455	67,900	2,455
2003-10-29	2,370	2,400	2,345	2,370	55,900	2,370
2003-10-28	2,345	2,345	2,310	2,335	22,000	2,335
2003-10-27	2,395	2,395	2,330	2,345	25,200	2,345
2003-10-24	2,450	2,475	2,315	2,360	31,500	2,360
2003-10-23	2,450	2,450	2,330	2,330	39,400	2,330
2003-10-22	2,490	2,510	2,460	2,460	32,400	2,460
2003-10-21	2,570	2,570	2,500	2,530	32,300	2,530
2003-10-20	2,620	2,620	2,550	2,570	31,700	2,570
2003-10-17	2,485	2,615	2,485	2,600	51,600	2,600
2003-10-16	2,565	2,580	2,500	2,505	32,600	2,505
2003-10-15	2,575	2,640	2,565	2,580	45,200	2,580
2003-10-14	2,600	2,640	2,500	2,535	87,900	2,535
2003-10-10	2,600	2,645	2,580	2,620	92,500	2,620
2003-10-09	2,460	2,530	2,460	2,520	40,600	2,520
2003-10-08	2,450	2,480	2,450	2,460	35,200	2,460
2003-10-07	2,430	2,445	2,420	2,435	30,000	2,435
2003-10-06	2,410	2,460	2,390	2,390	94,900	2,390
2003-10-03	2,380	2,405	2,380	2,385	126,300	2,385
2003-10-02	2,450	2,460	2,435	2,455	37,700	2,455
2003-10-01	2,445	2,465	2,420	2,440	45,100	2,440
2003-09-30	2,430	2,490	2,430	2,480	40,400	2,480
2003-09-29	2,425	2,495	2,410	2,460	42,000	2,460
2003-09-26	2,395	2,440	2,395	2,430	49,000	2,430
2003-09-25	2,430	2,480	2,410	2,435	36,000	2,435
2003-09-24	2,540	2,550	2,380	2,440	117,300	2,440
2003-09-22	2,600	2,610	2,515	2,530	74,500	2,530
2003-09-19	2,545	2,560	2,525	2,560	67,300	2,560
2003-09-18	2,510	2,545	2,505	2,530	47,200	2,530
2003-09-17	2,500	2,525	2,490	2,500	50,300	2,500
2003-09-16	2,510	2,525	2,470	2,485	70,000	2,485
2003-09-12	2,510	2,545	2,490	2,535	109,700	2,535
2003-09-11	2,510	2,535	2,505	2,510	57,700	2,510
2003-09-10	2,535	2,560	2,500	2,505	87,100	2,505
2003-09-09	2,580	2,600	2,575	2,580	64,600	2,580
2003-09-08	2,560	2,605	2,520	2,580	79,600	2,580
2003-09-05	2,660	2,670	2,575	2,600	125,900	2,600
2003-09-04	2,600	2,735	2,600	2,685	113,300	2,685
2003-09-03	2,500	2,600	2,470	2,560	108,100	2,560
2003-09-02	2,435	2,480	2,410	2,470	75,000	2,470
2003-09-01	2,365	2,450	2,365	2,430	118,000	2,430
2003-08-29	2,295	2,450	2,285	2,360	91,600	2,360
2003-08-28	2,300	2,320	2,280	2,280	69,700	2,280
2003-08-27	2,300	2,330	2,275	2,295	119,700	2,295
2003-08-26	2,380	2,385	2,335	2,335	124,800	2,335
2003-08-25	2,375	2,400	2,365	2,380	87,800	2,380
2003-08-22	2,350	2,360	2,335	2,350	88,400	2,350
2003-08-21	2,330	2,355	2,305	2,320	59,500	2,320
2003-08-20	2,340	2,340	2,300	2,335	92,700	2,335
2003-08-19	2,265	2,330	2,240	2,325	96,800	2,325
2003-08-18	2,275	2,275	2,250	2,255	27,500	2,255
2003-08-15	2,280	2,300	2,270	2,270	70,300	2,270
2003-08-14	2,285	2,285	2,225	2,240	46,200	2,240
2003-08-13	2,235	2,315	2,230	2,305	180,700	2,305
2003-08-12	2,175	2,235	2,170	2,210	90,700	2,210
2003-08-11	2,160	2,170	2,160	2,165	26,000	2,165
2003-08-08	2,195	2,205	2,160	2,165	51,300	2,165
2003-08-07	2,190	2,200	2,160	2,180	75,700	2,180
2003-08-06	2,130	2,165	2,110	2,155	31,900	2,155
2003-08-05	2,160	2,160	2,130	2,130	34,900	2,130
2003-08-04	2,180	2,180	2,165	2,165	103,700	2,165
2003-08-01	2,200	2,205	2,135	2,160	33,300	2,160
2003-07-31	2,205	2,205	2,160	2,180	111,900	2,180
2003-07-30	2,150	2,230	2,150	2,200	247,700	2,200
2003-07-29	2,060	2,250	2,055	2,130	235,300	2,130
2003-07-28	2,020	2,030	2,010	2,020	55,800	2,020
2003-07-25	2,020	2,020	1,999	2,005	81,700	2,005
2003-07-24	2,020	2,020	1,996	1,996	42,300	1,996
2003-07-23	2,000	2,015	1,996	2,005	42,300	2,005
2003-07-22	1,996	2,005	1,995	1,995	25,600	1,995
2003-07-18	1,992	2,020	1,992	1,995	27,300	1,995
2003-07-17	2,005	2,020	1,992	2,005	20,900	2,005
2003-07-16	2,025	2,025	1,995	2,000	52,400	2,000
2003-07-15	2,010	2,015	1,996	1,996	66,800	1,996
2003-07-14	1,993	2,010	1,993	1,997	42,800	1,997
2003-07-11	2,000	2,000	1,985	1,992	73,400	1,992
2003-07-10	2,045	2,045	2,000	2,000	89,600	2,000
2003-07-09	2,080	2,080	2,025	2,030	121,800	2,030
2003-07-08	2,100	2,100	2,055	2,080	66,300	2,080
2003-07-07	2,105	2,105	2,085	2,095	61,300	2,095
2003-07-04	2,130	2,135	2,080	2,105	45,200	2,105
2003-07-03	2,130	2,140	2,115	2,140	64,900	2,140
2003-07-02	2,105	2,120	2,100	2,110	46,300	2,110
2003-07-01	2,070	2,105	2,070	2,095	92,500	2,095
2003-06-30	2,060	2,075	2,060	2,075	32,100	2,075
2003-06-27	2,080	2,085	2,065	2,070	29,100	2,070
2003-06-26	2,080	2,085	2,070	2,080	58,300	2,080
2003-06-25	2,090	2,090	2,075	2,075	55,800	2,075
2003-06-24	2,070	2,075	2,060	2,065	32,000	2,065
2003-06-23	2,100	2,115	2,070	2,070	45,500	2,070
2003-06-20	2,075	2,090	2,065	2,080	62,500	2,080
2003-06-19	2,030	2,040	2,025	2,035	28,000	2,035
2003-06-18	2,050	2,050	2,030	2,030	35,600	2,030
2003-06-17	2,065	2,065	2,030	2,040	40,600	2,040
2003-06-16	2,060	2,060	2,030	2,030	27,400	2,030
2003-06-13	2,050	2,060	2,040	2,050	69,100	2,050
2003-06-12	2,035	2,045	2,020	2,035	19,900	2,035
2003-06-11	2,010	2,035	2,010	2,020	15,400	2,020
2003-06-10	2,030	2,045	2,015	2,015	51,300	2,015
2003-06-09	2,055	2,055	2,025	2,030	25,400	2,030
2003-06-06	2,050	2,050	2,015	2,050	23,600	2,050
2003-06-05	1,990	2,045	1,990	2,030	76,400	2,030
2003-06-04	1,975	1,982	1,971	1,974	18,300	1,974
2003-06-03	1,985	1,990	1,978	1,980	18,500	1,980
2003-06-02	1,991	1,991	1,979	1,985	34,300	1,985
2003-05-30	1,990	1,990	1,951	1,951	25,200	1,951
2003-05-29	1,943	1,971	1,941	1,950	53,600	1,950
2003-05-28	1,940	1,954	1,940	1,942	55,800	1,942
2003-05-27	1,937	1,958	1,937	1,937	29,900	1,937
2003-05-26	1,995	1,996	1,936	1,936	123,000	1,936
2003-05-23	2,020	2,020	1,969	1,969	94,300	1,969
2003-05-22	1,976	1,999	1,970	1,990	43,000	1,990
2003-05-21	2,015	2,030	1,985	1,985	41,400	1,985
2003-05-20	2,055	2,070	2,005	2,015	36,100	2,015
2003-05-19	2,060	2,060	2,010	2,050	45,900	2,050
2003-05-16	2,080	2,090	2,050	2,060	27,700	2,060
2003-05-15	2,090	2,100	2,065	2,080	31,600	2,080
2003-05-14	2,110	2,120	2,090	2,090	16,800	2,090
2003-05-13	2,100	2,135	2,085	2,085	23,100	2,085
2003-05-12	2,135	2,140	2,100	2,120	13,900	2,120
2003-05-09	2,090	2,135	2,090	2,120	14,300	2,120
2003-05-08	2,150	2,150	2,110	2,110	11,100	2,110
2003-05-07	2,115	2,140	2,110	2,110	10,800	2,110
2003-05-06	2,130	2,145	2,080	2,115	12,000	2,115
2003-05-02	2,120	2,125	2,105	2,110	17,600	2,110
2003-05-01	2,085	2,125	2,080	2,105	35,600	2,105
2003-04-30	2,075	2,075	2,050	2,050	6,800	2,050
2003-04-28	2,055	2,055	2,020	2,045	8,800	2,045
2003-04-25	2,090	2,090	2,045	2,045	22,900	2,045
2003-04-24	2,030	2,080	2,030	2,060	12,900	2,060
2003-04-23	2,040	2,065	2,040	2,045	34,200	2,045
2003-04-22	2,060	2,060	2,025	2,040	31,100	2,040
2003-04-21	2,080	2,090	2,070	2,075	30,000	2,075
2003-04-18	2,125	2,125	2,065	2,080	31,700	2,080
2003-04-17	2,160	2,160	2,085	2,125	29,100	2,125
2003-04-16	2,130	2,200	2,130	2,195	44,900	2,195
2003-04-15	2,155	2,165	2,135	2,165	48,900	2,165
2003-04-14	2,140	2,145	2,105	2,120	34,600	2,120
2003-04-11	2,120	2,150	2,100	2,135	38,600	2,135
2003-04-10	2,060	2,100	2,060	2,090	26,800	2,090
2003-04-09	2,070	2,070	2,060	2,070	17,500	2,070
2003-04-08	2,070	2,080	2,055	2,070	26,400	2,070
2003-04-07	2,080	2,100	2,070	2,100	18,400	2,100
2003-04-04	2,100	2,100	2,075	2,080	18,900	2,080
2003-04-03	2,180	2,180	2,065	2,080	26,700	2,080
2003-04-02	2,180	2,180	2,140	2,155	24,400	2,155
2003-04-01	2,150	2,155	2,140	2,140	22,100	2,140
2003-03-31	2,120	2,195	2,120	2,150	18,600	2,150
2003-03-28	2,150	2,165	2,150	2,155	13,700	2,155
2003-03-27	2,185	2,190	2,150	2,160	19,500	2,160
2003-03-26	2,180	2,225	2,170	2,185	40,200	2,185
2003-03-25	2,290	2,295	2,265	2,295	58,400	2,086.36
2003-03-24	2,280	2,285	2,250	2,285	83,500	2,077.27
2003-03-20	2,275	2,275	2,190	2,220	45,500	2,018.18
2003-03-19	2,210	2,280	2,175	2,255	28,700	2,050
2003-03-18	2,200	2,210	2,170	2,180	41,500	1,981.82
2003-03-17	2,230	2,230	2,190	2,190	28,000	1,990.91
2003-03-14	2,180	2,240	2,180	2,190	75,400	1,990.91
2003-03-13	2,220	2,225	2,175	2,180	30,400	1,981.82
2003-03-12	2,150	2,240	2,140	2,200	71,400	2,000
2003-03-11	2,150	2,150	2,120	2,135	16,400	1,940.91
2003-03-10	2,165	2,165	2,105	2,130	22,000	1,936.36
2003-03-07	2,170	2,190	2,150	2,170	31,300	1,972.73
2003-03-06	2,210	2,220	2,185	2,185	17,300	1,986.36
2003-03-05	2,200	2,215	2,195	2,210	13,800	2,009.09
2003-03-04	2,200	2,240	2,180	2,215	28,500	2,013.64
2003-03-03	2,100	2,215	2,100	2,160	54,900	1,963.64
2003-02-28	2,120	2,140	2,110	2,140	26,700	1,945.45
2003-02-27	2,090	2,120	2,075	2,100	20,800	1,909.09
2003-02-26	2,100	2,120	2,050	2,050	23,200	1,863.64
2003-02-25	2,120	2,125	2,050	2,075	43,200	1,886.36
2003-02-24	2,120	2,120	2,100	2,100	19,300	1,909.09
2003-02-21	2,075	2,105	2,065	2,105	16,300	1,913.64
2003-02-20	2,070	2,080	2,060	2,065	13,500	1,877.27
2003-02-19	2,145	2,145	2,080	2,090	31,600	1,900
2003-02-18	2,145	2,150	2,135	2,140	18,600	1,945.45
2003-02-17	2,175	2,200	2,140	2,145	69,400	1,950
2003-02-14	2,080	2,145	2,070	2,135	67,100	1,940.91
2003-02-13	2,010	2,025	2,000	2,000	41,800	1,818.18
2003-02-12	2,060	2,060	2,010	2,025	32,300	1,840.91
2003-02-10	2,010	2,050	2,010	2,050	15,600	1,863.64
2003-02-07	2,040	2,040	2,015	2,025	11,200	1,840.91
2003-02-06	2,030	2,045	1,996	2,030	31,500	1,845.45
2003-02-05	2,060	2,090	2,030	2,030	30,600	1,845.45
2003-02-04	2,045	2,070	2,035	2,050	11,000	1,863.64
2003-02-03	2,005	2,040	2,000	2,040	10,900	1,854.55
2003-01-31	2,000	2,010	2,000	2,005	14,700	1,822.73
2003-01-30	2,040	2,045	2,000	2,000	11,500	1,818.18
2003-01-29	2,000	2,020	2,000	2,000	17,400	1,818.18
2003-01-28	2,000	2,020	2,000	2,000	10,300	1,818.18
2003-01-27	2,025	2,050	2,010	2,020	17,300	1,836.36
2003-01-24	2,070	2,080	2,020	2,020	22,800	1,836.36
2003-01-23	2,020	2,060	2,010	2,035	15,900	1,850
2003-01-22	2,080	2,080	2,025	2,035	11,700	1,850
2003-01-21	2,090	2,095	2,075	2,075	17,800	1,886.36
2003-01-20	2,015	2,090	2,010	2,090	19,600	1,900
2003-01-17	2,015	2,065	2,010	2,055	11,300	1,868.18
2003-01-16	2,030	2,055	2,020	2,055	18,000	1,868.18
2003-01-15	2,050	2,075	2,040	2,045	14,700	1,859.09
2003-01-14	2,000	2,020	2,000	2,020	22,500	1,836.36
2003-01-10	2,040	2,040	2,000	2,020	17,300	1,836.36
2003-01-09	2,050	2,070	2,050	2,060	12,300	1,872.73
2003-01-08	2,120	2,130	2,050	2,050	24,200	1,863.64
2003-01-07	2,120	2,130	2,095	2,120	16,500	1,927.27
2003-01-06	2,040	2,120	2,040	2,120	8,100	1,927.27

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