6287 サトーホールディングス(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	2,920	2,925	2,880	2,880	27,700	2,880
2005-12-29	2,900	3,000	2,900	2,920	52,400	2,920
2005-12-28	2,975	2,975	2,875	2,935	123,300	2,935
2005-12-27	2,980	2,990	2,960	2,985	61,200	2,985
2005-12-26	2,980	2,990	2,935	2,980	67,800	2,980
2005-12-22	2,920	3,000	2,880	3,000	184,400	3,000
2005-12-21	2,855	2,890	2,850	2,890	39,900	2,890
2005-12-20	2,860	2,875	2,845	2,860	52,100	2,860
2005-12-19	2,850	2,875	2,835	2,860	127,200	2,860
2005-12-16	2,725	2,880	2,690	2,875	242,400	2,875
2005-12-15	2,700	2,735	2,665	2,700	56,000	2,700
2005-12-14	2,705	2,705	2,650	2,685	43,300	2,685
2005-12-13	2,710	2,730	2,700	2,705	54,700	2,705
2005-12-12	2,650	2,710	2,645	2,700	53,300	2,700
2005-12-09	2,620	2,660	2,610	2,640	82,100	2,640
2005-12-08	2,705	2,710	2,645	2,665	58,000	2,665
2005-12-07	2,660	2,725	2,660	2,705	147,300	2,705
2005-12-06	2,595	2,655	2,595	2,650	213,000	2,650
2005-12-05	2,540	2,580	2,540	2,580	235,200	2,580
2005-12-02	2,540	2,550	2,525	2,535	228,800	2,535
2005-12-01	2,535	2,575	2,535	2,570	68,800	2,570
2005-11-30	2,550	2,560	2,540	2,545	32,100	2,545
2005-11-29	2,570	2,570	2,520	2,545	71,400	2,545
2005-11-28	2,525	2,575	2,525	2,575	30,700	2,575
2005-11-25	2,565	2,565	2,515	2,530	64,600	2,530
2005-11-24	2,580	2,580	2,515	2,530	74,900	2,530
2005-11-22	2,565	2,565	2,515	2,565	70,300	2,565
2005-11-21	2,560	2,575	2,525	2,540	59,200	2,540
2005-11-18	2,560	2,560	2,520	2,545	42,100	2,545
2005-11-17	2,520	2,575	2,495	2,530	67,900	2,530
2005-11-16	2,510	2,520	2,465	2,490	156,000	2,490
2005-11-15	2,595	2,595	2,545	2,545	55,600	2,545
2005-11-14	2,610	2,625	2,585	2,590	123,600	2,590
2005-11-11	2,585	2,595	2,570	2,585	66,000	2,585
2005-11-10	2,570	2,590	2,555	2,590	96,300	2,590
2005-11-09	2,570	2,575	2,550	2,550	75,600	2,550
2005-11-08	2,600	2,600	2,550	2,565	86,200	2,565
2005-11-07	2,605	2,635	2,570	2,600	51,900	2,600
2005-11-04	2,625	2,630	2,595	2,620	56,900	2,620
2005-11-02	2,650	2,650	2,610	2,620	35,300	2,620
2005-11-01	2,645	2,665	2,645	2,655	13,400	2,655
2005-10-31	2,635	2,710	2,635	2,680	49,500	2,680
2005-10-28	2,680	2,680	2,620	2,675	40,600	2,675
2005-10-27	2,615	2,690	2,615	2,685	65,100	2,685
2005-10-26	2,630	2,650	2,610	2,650	37,300	2,650
2005-10-25	2,630	2,645	2,615	2,630	49,900	2,630
2005-10-24	2,595	2,595	2,570	2,590	38,800	2,590
2005-10-21	2,550	2,590	2,540	2,590	33,700	2,590
2005-10-20	2,545	2,565	2,545	2,565	71,200	2,565
2005-10-19	2,540	2,555	2,535	2,535	42,900	2,535
2005-10-18	2,580	2,590	2,545	2,545	21,700	2,545
2005-10-17	2,610	2,610	2,565	2,580	17,100	2,580
2005-10-14	2,560	2,590	2,560	2,570	50,200	2,570
2005-10-13	2,580	2,625	2,570	2,625	52,600	2,625
2005-10-12	2,675	2,675	2,605	2,630	47,700	2,630
2005-10-11	2,620	2,680	2,600	2,675	156,100	2,675
2005-10-07	2,580	2,590	2,555	2,555	28,700	2,555
2005-10-06	2,545	2,570	2,540	2,540	30,300	2,540
2005-10-05	2,620	2,620	2,590	2,600	53,200	2,600
2005-10-04	2,610	2,625	2,605	2,625	36,100	2,625
2005-10-03	2,615	2,620	2,605	2,620	102,000	2,620
2005-09-30	2,600	2,625	2,590	2,625	135,800	2,625
2005-09-29	2,575	2,615	2,545	2,615	79,100	2,615
2005-09-28	2,570	2,580	2,555	2,570	60,100	2,570
2005-09-27	2,530	2,585	2,490	2,555	144,900	2,555
2005-09-26	2,500	2,540	2,500	2,515	114,300	2,515
2005-09-22	2,520	2,530	2,505	2,515	76,800	2,515
2005-09-21	2,565	2,565	2,510	2,515	86,000	2,515
2005-09-20	2,555	2,590	2,555	2,575	67,500	2,575
2005-09-16	2,550	2,570	2,545	2,545	56,900	2,545
2005-09-15	2,545	2,560	2,520	2,545	74,400	2,545
2005-09-14	2,490	2,545	2,490	2,545	118,000	2,545
2005-09-13	2,515	2,520	2,495	2,500	42,600	2,500
2005-09-12	2,500	2,525	2,500	2,505	110,000	2,505
2005-09-09	2,495	2,500	2,475	2,495	160,700	2,495
2005-09-08	2,460	2,475	2,445	2,475	131,500	2,475
2005-09-07	2,440	2,465	2,430	2,455	246,700	2,455
2005-09-06	2,395	2,430	2,390	2,400	76,000	2,400
2005-09-05	2,400	2,400	2,380	2,385	59,100	2,385
2005-09-02	2,440	2,440	2,380	2,395	102,100	2,395
2005-09-01	2,425	2,445	2,425	2,435	42,200	2,435
2005-08-31	2,430	2,445	2,425	2,430	43,000	2,430
2005-08-30	2,425	2,435	2,415	2,425	42,200	2,425
2005-08-29	2,430	2,435	2,420	2,425	20,000	2,425
2005-08-26	2,445	2,445	2,420	2,435	43,200	2,435
2005-08-25	2,465	2,465	2,435	2,445	40,600	2,445
2005-08-24	2,450	2,465	2,430	2,460	51,800	2,460
2005-08-23	2,460	2,470	2,455	2,455	37,100	2,455
2005-08-22	2,460	2,470	2,460	2,470	26,000	2,470
2005-08-19	2,455	2,455	2,430	2,450	40,900	2,450
2005-08-18	2,475	2,480	2,450	2,455	46,000	2,455
2005-08-17	2,460	2,465	2,435	2,435	35,800	2,435
2005-08-16	2,470	2,470	2,460	2,460	20,400	2,460
2005-08-15	2,485	2,485	2,450	2,450	28,700	2,450
2005-08-12	2,460	2,470	2,450	2,470	25,600	2,470
2005-08-11	2,440	2,495	2,440	2,450	43,500	2,450
2005-08-10	2,430	2,455	2,425	2,435	90,200	2,435
2005-08-09	2,430	2,430	2,415	2,430	92,700	2,430
2005-08-08	2,450	2,450	2,405	2,430	77,000	2,430
2005-08-05	2,535	2,580	2,525	2,570	50,500	2,570
2005-08-04	2,550	2,550	2,530	2,530	36,200	2,530
2005-08-03	2,545	2,560	2,535	2,545	59,800	2,545
2005-08-02	2,560	2,560	2,520	2,540	39,100	2,540
2005-08-01	2,555	2,565	2,550	2,560	25,900	2,560
2005-07-29	2,565	2,580	2,555	2,560	54,000	2,560
2005-07-28	2,565	2,575	2,565	2,565	14,800	2,565
2005-07-27	2,555	2,580	2,555	2,560	36,000	2,560
2005-07-26	2,585	2,585	2,560	2,565	76,400	2,565
2005-07-25	2,595	2,600	2,585	2,585	41,200	2,585
2005-07-22	2,585	2,595	2,580	2,585	36,800	2,585
2005-07-21	2,590	2,595	2,580	2,585	62,200	2,585
2005-07-20	2,580	2,585	2,575	2,580	37,800	2,580
2005-07-19	2,580	2,595	2,580	2,585	32,900	2,585
2005-07-15	2,595	2,610	2,565	2,570	105,800	2,570
2005-07-14	2,510	2,550	2,505	2,540	61,300	2,540
2005-07-13	2,500	2,510	2,490	2,505	51,100	2,505
2005-07-12	2,500	2,510	2,485	2,500	62,300	2,500
2005-07-11	2,485	2,500	2,485	2,495	25,900	2,495
2005-07-08	2,460	2,490	2,460	2,480	20,300	2,480
2005-07-07	2,475	2,485	2,460	2,480	45,800	2,480
2005-07-06	2,480	2,500	2,480	2,480	55,300	2,480
2005-07-05	2,495	2,510	2,490	2,500	38,500	2,500
2005-07-04	2,515	2,515	2,485	2,500	31,600	2,500
2005-07-01	2,495	2,515	2,490	2,505	32,300	2,505
2005-06-30	2,475	2,495	2,475	2,480	28,900	2,480
2005-06-29	2,485	2,490	2,460	2,480	35,600	2,480
2005-06-28	2,475	2,485	2,455	2,480	39,000	2,480
2005-06-27	2,475	2,485	2,450	2,470	18,500	2,470
2005-06-24	2,490	2,490	2,470	2,485	48,100	2,485
2005-06-23	2,510	2,510	2,430	2,465	58,200	2,465
2005-06-22	2,505	2,510	2,490	2,490	55,100	2,490
2005-06-21	2,515	2,520	2,500	2,510	21,700	2,510
2005-06-20	2,495	2,530	2,495	2,515	56,200	2,515
2005-06-17	2,465	2,490	2,465	2,475	29,300	2,475
2005-06-16	2,425	2,470	2,425	2,450	47,300	2,450
2005-06-15	2,450	2,460	2,430	2,430	70,500	2,430
2005-06-14	2,450	2,455	2,435	2,440	29,900	2,440
2005-06-13	2,450	2,450	2,420	2,430	47,900	2,430
2005-06-10	2,415	2,460	2,415	2,455	100,400	2,455
2005-06-09	2,420	2,425	2,390	2,395	51,600	2,395
2005-06-08	2,380	2,410	2,375	2,410	55,400	2,410
2005-06-07	2,380	2,380	2,355	2,370	39,700	2,370
2005-06-06	2,385	2,385	2,345	2,360	102,700	2,360
2005-06-03	2,400	2,400	2,375	2,385	65,400	2,385
2005-06-02	2,400	2,405	2,380	2,390	61,200	2,390
2005-06-01	2,395	2,405	2,380	2,400	66,800	2,400
2005-05-31	2,385	2,395	2,370	2,385	38,400	2,385
2005-05-30	2,400	2,405	2,385	2,385	49,100	2,385
2005-05-27	2,400	2,420	2,395	2,410	34,400	2,410
2005-05-26	2,400	2,410	2,380	2,390	41,000	2,390
2005-05-25	2,470	2,470	2,410	2,410	64,700	2,410
2005-05-24	2,430	2,435	2,425	2,430	88,400	2,430
2005-05-23	2,425	2,445	2,420	2,430	88,400	2,430
2005-05-20	2,475	2,480	2,455	2,455	97,900	2,455
2005-05-19	2,470	2,500	2,470	2,490	46,200	2,490
2005-05-18	2,460	2,480	2,460	2,460	59,000	2,460
2005-05-17	2,490	2,520	2,465	2,485	89,200	2,485
2005-05-16	2,490	2,510	2,470	2,490	61,400	2,490
2005-05-13	2,520	2,555	2,510	2,510	110,100	2,510
2005-05-12	2,580	2,580	2,545	2,545	12,200	2,545
2005-05-11	2,555	2,590	2,555	2,575	27,600	2,575
2005-05-10	2,560	2,605	2,560	2,590	119,900	2,590
2005-05-09	2,555	2,565	2,535	2,555	43,900	2,555
2005-05-06	2,550	2,585	2,550	2,550	77,600	2,550
2005-05-02	2,545	2,600	2,540	2,590	138,800	2,590
2005-04-28	2,540	2,550	2,525	2,535	65,400	2,535
2005-04-27	2,530	2,550	2,520	2,540	47,200	2,540
2005-04-26	2,565	2,580	2,560	2,570	43,100	2,570
2005-04-25	2,580	2,600	2,560	2,565	96,600	2,565
2005-04-22	2,550	2,570	2,530	2,570	142,600	2,570
2005-04-21	2,500	2,510	2,470	2,490	117,000	2,490
2005-04-20	2,540	2,550	2,515	2,530	59,600	2,530
2005-04-19	2,500	2,505	2,480	2,500	137,300	2,500
2005-04-18	2,535	2,535	2,485	2,495	88,300	2,495
2005-04-15	2,555	2,555	2,530	2,540	43,600	2,540
2005-04-14	2,585	2,585	2,525	2,555	93,200	2,555
2005-04-13	2,600	2,600	2,585	2,590	55,700	2,590
2005-04-12	2,600	2,610	2,590	2,595	97,900	2,595
2005-04-11	2,615	2,615	2,565	2,595	82,100	2,595
2005-04-08	2,615	2,635	2,615	2,630	90,100	2,630
2005-04-07	2,625	2,640	2,620	2,630	80,200	2,630
2005-04-06	2,630	2,635	2,625	2,635	58,900	2,635
2005-04-05	2,625	2,650	2,610	2,625	112,600	2,625
2005-04-04	2,650	2,650	2,615	2,635	60,600	2,635
2005-04-01	2,620	2,665	2,600	2,665	78,700	2,665
2005-03-31	2,670	2,700	2,650	2,700	65,200	2,700
2005-03-30	2,640	2,665	2,625	2,665	110,700	2,665
2005-03-29	2,620	2,630	2,610	2,625	105,800	2,625
2005-03-28	2,600	2,635	2,590	2,630	51,100	2,630
2005-03-25	2,635	2,635	2,580	2,610	42,300	2,610
2005-03-24	2,585	2,595	2,575	2,595	32,700	2,595
2005-03-23	2,570	2,580	2,560	2,570	106,500	2,570
2005-03-22	2,580	2,590	2,565	2,570	68,400	2,570
2005-03-18	2,570	2,590	2,565	2,570	26,300	2,570
2005-03-17	2,600	2,600	2,560	2,565	37,200	2,565
2005-03-16	2,565	2,625	2,565	2,600	136,100	2,600
2005-03-15	2,600	2,605	2,550	2,560	53,800	2,560
2005-03-14	2,600	2,605	2,590	2,590	30,200	2,590
2005-03-11	2,610	2,610	2,590	2,600	70,900	2,600
2005-03-10	2,610	2,615	2,585	2,585	55,300	2,585
2005-03-09	2,620	2,640	2,620	2,620	67,800	2,620
2005-03-08	2,620	2,635	2,600	2,615	80,300	2,615
2005-03-07	2,590	2,620	2,575	2,620	133,400	2,620
2005-03-04	2,590	2,590	2,570	2,570	53,400	2,570
2005-03-03	2,570	2,580	2,570	2,570	58,500	2,570
2005-03-02	2,555	2,585	2,550	2,560	56,100	2,560
2005-03-01	2,555	2,560	2,545	2,550	89,600	2,550
2005-02-28	2,510	2,550	2,510	2,545	65,800	2,545
2005-02-25	2,525	2,530	2,490	2,495	103,500	2,495
2005-02-24	2,505	2,520	2,480	2,490	104,600	2,490
2005-02-23	2,510	2,545	2,500	2,505	107,400	2,505
2005-02-22	2,555	2,555	2,505	2,505	61,500	2,505
2005-02-21	2,535	2,565	2,520	2,550	68,900	2,550
2005-02-18	2,525	2,530	2,505	2,505	109,800	2,505
2005-02-17	2,550	2,550	2,500	2,520	74,800	2,520
2005-02-16	2,550	2,570	2,495	2,520	271,800	2,520
2005-02-15	2,550	2,570	2,455	2,550	502,200	2,550
2005-02-14	2,635	2,650	2,585	2,600	87,200	2,600
2005-02-10	2,635	2,650	2,625	2,630	58,700	2,630
2005-02-09	2,650	2,660	2,615	2,635	90,500	2,635
2005-02-08	2,685	2,700	2,615	2,640	133,800	2,640
2005-02-07	2,700	2,750	2,650	2,685	153,200	2,685
2005-02-04	2,690	2,740	2,675	2,715	88,900	2,715
2005-02-03	2,700	2,705	2,675	2,675	46,700	2,675
2005-02-02	2,695	2,695	2,665	2,670	18,300	2,670
2005-02-01	2,680	2,695	2,665	2,665	23,500	2,665
2005-01-31	2,610	2,665	2,605	2,640	48,900	2,640
2005-01-28	2,680	2,685	2,610	2,650	48,800	2,650
2005-01-27	2,700	2,700	2,670	2,675	24,100	2,675
2005-01-26	2,665	2,690	2,660	2,680	20,200	2,680
2005-01-25	2,700	2,700	2,635	2,665	49,200	2,665
2005-01-24	2,700	2,705	2,650	2,675	78,100	2,675
2005-01-21	2,705	2,735	2,695	2,710	48,900	2,710
2005-01-20	2,760	2,780	2,730	2,740	50,900	2,740
2005-01-19	2,810	2,810	2,765	2,765	39,000	2,765
2005-01-18	2,840	2,840	2,775	2,785	56,300	2,785
2005-01-17	2,790	2,825	2,785	2,815	139,500	2,815
2005-01-14	2,750	2,755	2,720	2,750	114,100	2,750
2005-01-13	2,775	2,780	2,750	2,770	21,600	2,770
2005-01-12	2,820	2,850	2,795	2,830	46,600	2,830
2005-01-11	2,765	2,850	2,760	2,815	77,400	2,815
2005-01-07	2,780	2,790	2,740	2,760	52,200	2,760
2005-01-06	2,720	2,760	2,720	2,755	28,100	2,755
2005-01-05	2,740	2,740	2,710	2,715	18,700	2,715
2005-01-04	2,780	2,780	2,720	2,735	17,600	2,735

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