6287 サトーホールディングス(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	2,765	2,795	2,760	2,785	23,900	2,785
2004-12-29	2,765	2,765	2,710	2,725	26,000	2,725
2004-12-28	2,740	2,770	2,715	2,755	43,500	2,755
2004-12-27	2,750	2,755	2,730	2,740	11,500	2,740
2004-12-24	2,755	2,760	2,715	2,740	47,700	2,740
2004-12-22	2,710	2,740	2,710	2,740	22,200	2,740
2004-12-21	2,710	2,735	2,695	2,730	27,400	2,730
2004-12-20	2,685	2,690	2,675	2,685	19,400	2,685
2004-12-17	2,695	2,710	2,680	2,685	57,800	2,685
2004-12-16	2,680	2,690	2,650	2,680	61,900	2,680
2004-12-15	2,695	2,695	2,660	2,685	33,100	2,685
2004-12-14	2,620	2,690	2,620	2,680	65,300	2,680
2004-12-13	2,650	2,665	2,600	2,615	30,700	2,615
2004-12-10	2,600	2,610	2,570	2,590	99,500	2,590
2004-12-09	2,530	2,530	2,510	2,510	27,200	2,510
2004-12-08	2,540	2,545	2,515	2,530	29,600	2,530
2004-12-07	2,555	2,560	2,530	2,545	25,500	2,545
2004-12-06	2,525	2,560	2,505	2,540	33,200	2,540
2004-12-03	2,550	2,570	2,500	2,525	95,700	2,525
2004-12-02	2,540	2,580	2,540	2,565	66,500	2,565
2004-12-01	2,510	2,535	2,500	2,510	19,800	2,510
2004-11-30	2,495	2,555	2,480	2,550	30,800	2,550
2004-11-29	2,490	2,510	2,475	2,495	9,500	2,495
2004-11-26	2,505	2,525	2,495	2,500	15,700	2,500
2004-11-25	2,520	2,530	2,500	2,510	15,400	2,510
2004-11-24	2,500	2,535	2,490	2,505	25,000	2,505
2004-11-22	2,500	2,510	2,470	2,500	20,200	2,500
2004-11-19	2,525	2,535	2,500	2,515	23,500	2,515
2004-11-18	2,580	2,580	2,530	2,530	13,300	2,530
2004-11-17	2,575	2,575	2,545	2,545	30,200	2,545
2004-11-16	2,550	2,595	2,550	2,570	45,600	2,570
2004-11-15	2,595	2,595	2,530	2,570	62,900	2,570
2004-11-12	2,480	2,560	2,480	2,555	29,800	2,555
2004-11-11	2,550	2,550	2,460	2,470	42,300	2,470
2004-11-10	2,545	2,565	2,530	2,530	20,900	2,530
2004-11-09	2,570	2,585	2,540	2,545	15,600	2,545
2004-11-08	2,635	2,635	2,580	2,580	10,300	2,580
2004-11-05	2,610	2,630	2,570	2,595	27,300	2,595
2004-11-04	2,585	2,610	2,550	2,550	54,700	2,550
2004-11-02	2,550	2,565	2,535	2,545	22,900	2,545
2004-11-01	2,550	2,595	2,530	2,540	49,300	2,540
2004-10-29	2,590	2,620	2,565	2,570	33,100	2,570
2004-10-28	2,545	2,585	2,540	2,585	22,900	2,585
2004-10-27	2,580	2,590	2,545	2,545	48,400	2,545
2004-10-26	2,520	2,590	2,520	2,580	58,100	2,580
2004-10-25	2,535	2,535	2,515	2,520	31,400	2,520
2004-10-22	2,540	2,540	2,510	2,520	65,800	2,520
2004-10-21	2,590	2,590	2,525	2,525	29,600	2,525
2004-10-20	2,640	2,640	2,530	2,550	44,400	2,550
2004-10-19	2,590	2,630	2,585	2,600	29,700	2,600
2004-10-18	2,550	2,560	2,525	2,535	22,600	2,535
2004-10-15	2,600	2,600	2,570	2,580	24,800	2,580
2004-10-14	2,650	2,650	2,585	2,595	62,000	2,595
2004-10-13	2,660	2,685	2,625	2,645	45,100	2,645
2004-10-12	2,685	2,685	2,655	2,660	22,300	2,660
2004-10-08	2,650	2,690	2,650	2,685	55,700	2,685
2004-10-07	2,705	2,720	2,670	2,680	66,200	2,680
2004-10-06	2,705	2,735	2,690	2,715	60,900	2,715
2004-10-05	2,705	2,715	2,695	2,705	76,000	2,705
2004-10-04	2,730	2,750	2,720	2,745	23,900	2,745
2004-10-01	2,715	2,740	2,690	2,715	41,300	2,715
2004-09-30	2,730	2,745	2,720	2,720	21,700	2,720
2004-09-29	2,735	2,740	2,720	2,725	11,600	2,725
2004-09-28	2,720	2,730	2,715	2,720	17,500	2,720
2004-09-27	2,730	2,740	2,720	2,730	32,700	2,730
2004-09-24	2,795	2,795	2,740	2,740	30,300	2,740
2004-09-22	2,785	2,785	2,735	2,755	27,400	2,755
2004-09-21	2,770	2,780	2,740	2,745	15,800	2,745
2004-09-17	2,740	2,760	2,730	2,745	22,100	2,745
2004-09-16	2,765	2,775	2,745	2,745	33,700	2,745
2004-09-15	2,820	2,820	2,765	2,765	36,400	2,765
2004-09-14	2,735	2,810	2,730	2,810	91,100	2,810
2004-09-13	2,750	2,750	2,735	2,740	17,400	2,740
2004-09-10	2,730	2,755	2,720	2,750	98,000	2,750
2004-09-09	2,725	2,735	2,715	2,715	51,000	2,715
2004-09-08	2,750	2,750	2,710	2,720	55,000	2,720
2004-09-07	2,725	2,750	2,720	2,745	57,500	2,745
2004-09-06	2,705	2,730	2,705	2,725	58,700	2,725
2004-09-03	2,725	2,730	2,710	2,715	26,800	2,715
2004-09-02	2,725	2,755	2,715	2,720	37,900	2,720
2004-09-01	2,730	2,770	2,720	2,740	32,600	2,740
2004-08-31	2,740	2,750	2,720	2,725	24,100	2,725
2004-08-30	2,740	2,765	2,735	2,760	21,900	2,760
2004-08-27	2,750	2,760	2,750	2,750	9,900	2,750
2004-08-26	2,780	2,780	2,740	2,765	17,400	2,765
2004-08-25	2,760	2,765	2,745	2,755	37,200	2,755
2004-08-24	2,740	2,750	2,730	2,750	50,000	2,750
2004-08-23	2,740	2,755	2,735	2,735	12,600	2,735
2004-08-20	2,745	2,750	2,730	2,735	21,800	2,735
2004-08-19	2,730	2,750	2,730	2,740	8,800	2,740
2004-08-18	2,730	2,750	2,725	2,730	29,200	2,730
2004-08-17	2,725	2,740	2,715	2,730	30,700	2,730
2004-08-16	2,740	2,745	2,700	2,715	20,800	2,715
2004-08-13	2,735	2,735	2,700	2,705	76,600	2,705
2004-08-12	2,730	2,760	2,730	2,745	26,800	2,745
2004-08-11	2,780	2,780	2,725	2,745	32,200	2,745
2004-08-10	2,690	2,770	2,665	2,750	55,300	2,750
2004-08-09	2,720	2,730	2,670	2,690	46,700	2,690
2004-08-06	2,750	2,755	2,720	2,745	18,100	2,745
2004-08-05	2,750	2,800	2,740	2,765	37,400	2,765
2004-08-04	2,755	2,770	2,690	2,740	31,000	2,740
2004-08-03	2,790	2,790	2,735	2,765	29,600	2,765
2004-08-02	2,750	2,790	2,730	2,775	21,700	2,775
2004-07-30	2,790	2,830	2,760	2,790	33,100	2,790
2004-07-29	2,780	2,800	2,750	2,785	29,100	2,785
2004-07-28	2,780	2,795	2,770	2,780	16,100	2,780
2004-07-27	2,800	2,810	2,725	2,740	32,600	2,740
2004-07-26	2,810	2,810	2,775	2,795	18,700	2,795
2004-07-23	2,820	2,840	2,800	2,810	113,700	2,810
2004-07-22	2,810	2,825	2,795	2,810	42,700	2,810
2004-07-21	2,800	2,825	2,800	2,820	34,400	2,820
2004-07-20	2,790	2,815	2,765	2,775	33,000	2,775
2004-07-16	2,755	2,790	2,755	2,790	16,400	2,790
2004-07-15	2,790	2,790	2,760	2,760	32,000	2,760
2004-07-14	2,810	2,815	2,765	2,765	24,700	2,765
2004-07-13	2,800	2,805	2,775	2,800	39,400	2,800
2004-07-12	2,755	2,805	2,750	2,800	26,000	2,800
2004-07-09	2,790	2,795	2,715	2,750	59,000	2,750
2004-07-08	2,760	2,760	2,715	2,725	44,300	2,725
2004-07-07	2,730	2,735	2,695	2,725	36,100	2,725
2004-07-06	2,780	2,790	2,740	2,740	26,000	2,740
2004-07-05	2,780	2,780	2,735	2,760	27,200	2,760
2004-07-02	2,800	2,810	2,790	2,795	38,500	2,795
2004-07-01	2,810	2,840	2,810	2,820	66,200	2,820
2004-06-30	2,810	2,840	2,800	2,815	26,100	2,815
2004-06-29	2,815	2,815	2,795	2,805	33,400	2,805
2004-06-28	2,805	2,830	2,805	2,825	62,400	2,825
2004-06-25	2,810	2,860	2,800	2,835	107,000	2,835
2004-06-24	2,805	2,810	2,780	2,790	25,100	2,790
2004-06-23	2,780	2,805	2,780	2,785	48,700	2,785
2004-06-22	2,750	2,765	2,730	2,750	22,100	2,750
2004-06-21	2,770	2,810	2,750	2,760	31,500	2,760
2004-06-18	2,805	2,805	2,740	2,760	55,800	2,760
2004-06-17	2,785	2,785	2,755	2,765	38,000	2,765
2004-06-16	2,750	2,775	2,735	2,745	54,900	2,745
2004-06-15	2,725	2,755	2,710	2,750	47,000	2,750
2004-06-14	2,820	2,820	2,755	2,755	75,300	2,755
2004-06-11	2,765	2,825	2,765	2,800	97,400	2,800
2004-06-10	2,805	2,805	2,765	2,765	46,200	2,765
2004-06-09	2,820	2,820	2,780	2,805	85,000	2,805
2004-06-08	2,800	2,825	2,775	2,800	96,100	2,800
2004-06-07	2,805	2,805	2,780	2,785	83,900	2,785
2004-06-04	2,760	2,805	2,760	2,805	48,600	2,805
2004-06-03	2,750	2,815	2,750	2,755	50,200	2,755
2004-06-02	2,770	2,810	2,770	2,780	33,100	2,780
2004-06-01	2,790	2,850	2,775	2,810	98,200	2,810
2004-05-31	2,750	2,830	2,730	2,805	157,300	2,805
2004-05-28	2,745	2,750	2,730	2,750	50,400	2,750
2004-05-27	2,760	2,790	2,710	2,725	36,800	2,725
2004-05-26	2,800	2,805	2,760	2,790	59,100	2,790
2004-05-25	2,800	2,815	2,775	2,800	118,100	2,800
2004-05-24	2,795	2,820	2,780	2,795	87,800	2,795
2004-05-21	2,690	2,800	2,690	2,800	112,500	2,800
2004-05-20	2,670	2,715	2,640	2,675	96,000	2,675
2004-05-19	2,595	2,700	2,530	2,670	93,000	2,670
2004-05-18	2,525	2,580	2,495	2,520	63,000	2,520
2004-05-17	2,600	2,610	2,505	2,525	42,600	2,525
2004-05-14	2,575	2,635	2,575	2,625	92,600	2,625
2004-05-13	2,595	2,625	2,525	2,570	76,700	2,570
2004-05-12	2,605	2,620	2,520	2,595	123,100	2,595
2004-05-11	2,550	2,660	2,490	2,640	100,800	2,640
2004-05-10	2,670	2,700	2,590	2,590	119,400	2,590
2004-05-07	2,635	2,705	2,630	2,675	77,100	2,675
2004-05-06	2,680	2,710	2,600	2,615	93,600	2,615
2004-04-30	2,680	2,700	2,660	2,670	69,200	2,670
2004-04-28	2,725	2,740	2,715	2,725	42,200	2,725
2004-04-27	2,740	2,740	2,700	2,725	96,500	2,725
2004-04-26	2,700	2,770	2,690	2,750	112,700	2,750
2004-04-23	2,740	2,745	2,650	2,690	136,000	2,690
2004-04-22	2,750	2,780	2,735	2,750	102,100	2,750
2004-04-21	2,795	2,815	2,785	2,790	87,800	2,790
2004-04-20	2,775	2,810	2,770	2,795	76,800	2,795
2004-04-19	2,800	2,820	2,730	2,775	115,900	2,775
2004-04-16	2,740	2,815	2,740	2,780	103,900	2,780
2004-04-15	2,800	2,800	2,685	2,710	96,300	2,710
2004-04-14	2,810	2,835	2,800	2,820	30,200	2,820
2004-04-13	2,800	2,885	2,800	2,835	75,600	2,835
2004-04-12	2,805	2,820	2,795	2,800	52,500	2,800
2004-04-09	2,815	2,830	2,800	2,815	43,800	2,815
2004-04-08	2,870	2,875	2,835	2,860	54,300	2,860
2004-04-07	2,840	2,885	2,805	2,885	113,600	2,885
2004-04-06	2,860	2,860	2,800	2,840	65,400	2,840
2004-04-05	2,880	2,885	2,840	2,860	59,200	2,860
2004-04-02	2,930	2,935	2,880	2,885	129,300	2,885
2004-04-01	2,750	3,000	2,745	2,900	309,300	2,900
2004-03-31	2,720	2,730	2,690	2,720	52,200	2,720
2004-03-30	2,700	2,755	2,680	2,690	91,900	2,690
2004-03-29	2,650	2,700	2,650	2,690	54,900	2,690
2004-03-26	2,695	2,725	2,635	2,690	63,600	2,690
2004-03-25	2,650	2,695	2,640	2,695	109,300	2,695
2004-03-24	2,615	2,620	2,560	2,560	56,400	2,560
2004-03-23	2,550	2,600	2,550	2,585	33,500	2,585
2004-03-22	2,600	2,605	2,550	2,580	29,200	2,580
2004-03-19	2,600	2,620	2,575	2,600	60,000	2,600
2004-03-18	2,620	2,620	2,585	2,600	73,900	2,600
2004-03-17	2,575	2,600	2,570	2,600	48,900	2,600
2004-03-16	2,530	2,570	2,520	2,555	20,700	2,555
2004-03-15	2,595	2,595	2,550	2,565	40,000	2,565
2004-03-12	2,470	2,545	2,470	2,530	81,800	2,530
2004-03-11	2,540	2,560	2,510	2,550	28,600	2,550
2004-03-10	2,585	2,585	2,555	2,560	34,100	2,560
2004-03-09	2,575	2,600	2,555	2,555	56,900	2,555
2004-03-08	2,610	2,640	2,600	2,600	53,400	2,600
2004-03-05	2,555	2,620	2,555	2,620	104,700	2,620
2004-03-04	2,550	2,585	2,535	2,570	74,000	2,570
2004-03-03	2,550	2,590	2,535	2,555	278,400	2,555
2004-03-02	2,550	2,585	2,520	2,525	137,600	2,525
2004-03-01	2,560	2,610	2,550	2,575	94,700	2,575
2004-02-27	2,475	2,560	2,465	2,545	157,600	2,545
2004-02-26	2,440	2,475	2,435	2,455	42,500	2,455
2004-02-25	2,460	2,470	2,445	2,445	75,400	2,445
2004-02-24	2,465	2,465	2,440	2,450	85,300	2,450
2004-02-23	2,505	2,515	2,470	2,485	43,900	2,485
2004-02-20	2,440	2,510	2,420	2,500	51,500	2,500
2004-02-19	2,495	2,495	2,445	2,460	21,600	2,460
2004-02-18	2,440	2,530	2,440	2,495	67,700	2,495
2004-02-17	2,435	2,445	2,380	2,440	58,800	2,440
2004-02-16	2,470	2,475	2,410	2,435	75,900	2,435
2004-02-13	2,470	2,520	2,450	2,500	161,100	2,500
2004-02-12	2,395	2,450	2,395	2,430	71,100	2,430
2004-02-10	2,360	2,395	2,360	2,385	42,700	2,385
2004-02-09	2,400	2,420	2,350	2,350	64,400	2,350
2004-02-06	2,360	2,395	2,360	2,385	69,700	2,385
2004-02-05	2,335	2,360	2,320	2,350	27,100	2,350
2004-02-04	2,360	2,365	2,335	2,340	42,000	2,340
2004-02-03	2,380	2,380	2,325	2,360	52,800	2,360
2004-02-02	2,300	2,375	2,300	2,350	67,000	2,350
2004-01-30	2,290	2,325	2,275	2,290	61,000	2,290
2004-01-29	2,265	2,290	2,265	2,275	66,200	2,275
2004-01-28	2,270	2,310	2,265	2,280	32,100	2,280
2004-01-27	2,295	2,310	2,285	2,285	40,500	2,285
2004-01-26	2,295	2,295	2,265	2,285	28,700	2,285
2004-01-23	2,290	2,310	2,245	2,295	53,800	2,295
2004-01-22	2,300	2,320	2,290	2,290	31,900	2,290
2004-01-21	2,300	2,325	2,275	2,295	52,300	2,295
2004-01-20	2,310	2,325	2,285	2,310	59,700	2,310
2004-01-19	2,295	2,305	2,280	2,300	32,100	2,300
2004-01-16	2,270	2,285	2,245	2,280	35,300	2,280
2004-01-15	2,305	2,310	2,250	2,255	54,400	2,255
2004-01-14	2,315	2,330	2,280	2,290	86,100	2,290
2004-01-13	2,355	2,370	2,320	2,340	68,400	2,340
2004-01-09	2,325	2,340	2,310	2,325	57,600	2,325
2004-01-08	2,325	2,380	2,310	2,310	50,700	2,310
2004-01-07	2,415	2,415	2,310	2,365	106,700	2,365
2004-01-06	2,410	2,440	2,370	2,375	55,600	2,375
2004-01-05	2,370	2,375	2,340	2,370	27,400	2,370

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