6287 サトーホールディングス(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	2,115	2,125	2,105	2,115	20,000	2,115
2006-12-28	2,100	2,125	2,100	2,120	41,500	2,120
2006-12-27	2,090	2,130	2,085	2,105	40,100	2,105
2006-12-26	2,080	2,085	2,055	2,085	73,000	2,085
2006-12-25	2,125	2,130	2,080	2,080	67,100	2,080
2006-12-22	2,110	2,115	2,090	2,110	48,000	2,110
2006-12-21	2,115	2,125	2,085	2,120	72,900	2,120
2006-12-20	2,120	2,150	2,120	2,135	68,300	2,135
2006-12-19	2,175	2,175	2,120	2,125	77,000	2,125
2006-12-18	2,170	2,185	2,150	2,175	96,300	2,175
2006-12-15	2,135	2,170	2,135	2,155	138,700	2,155
2006-12-14	2,070	2,110	2,060	2,110	131,300	2,110
2006-12-13	2,050	2,070	2,045	2,070	134,400	2,070
2006-12-12	2,020	2,055	2,015	2,045	108,500	2,045
2006-12-11	1,990	2,015	1,974	2,015	140,800	2,015
2006-12-08	2,000	2,010	1,986	1,989	136,800	1,989
2006-12-07	2,005	2,040	2,000	2,010	93,400	2,010
2006-12-06	1,957	1,985	1,948	1,984	119,400	1,984
2006-12-05	1,931	1,963	1,930	1,943	120,200	1,943
2006-12-04	1,920	1,928	1,913	1,927	86,700	1,927
2006-12-01	1,928	1,938	1,909	1,916	101,700	1,916
2006-11-30	1,930	1,930	1,911	1,928	160,800	1,928
2006-11-29	1,925	1,929	1,899	1,929	103,400	1,929
2006-11-28	1,935	1,940	1,910	1,923	94,100	1,923
2006-11-27	1,920	1,937	1,918	1,935	95,600	1,935
2006-11-24	1,953	1,953	1,886	1,910	81,300	1,910
2006-11-22	1,881	1,924	1,850	1,923	78,800	1,923
2006-11-21	1,960	1,969	1,872	1,881	145,600	1,881
2006-11-20	2,000	2,000	1,945	1,949	131,900	1,949
2006-11-17	2,055	2,070	2,020	2,025	56,000	2,025
2006-11-16	2,065	2,085	2,050	2,050	41,700	2,050
2006-11-15	2,095	2,095	2,045	2,060	48,900	2,060
2006-11-14	2,015	2,065	2,015	2,045	44,400	2,045
2006-11-13	2,070	2,075	1,998	2,015	124,000	2,015
2006-11-10	2,060	2,100	2,050	2,070	71,000	2,070
2006-11-09	2,115	2,120	2,050	2,060	153,000	2,060
2006-11-08	2,130	2,135	2,115	2,115	84,500	2,115
2006-11-07	2,170	2,170	2,130	2,135	166,700	2,135
2006-11-06	2,190	2,190	2,150	2,165	116,400	2,165
2006-11-02	2,200	2,200	2,155	2,190	113,200	2,190
2006-11-01	2,230	2,230	2,160	2,205	109,100	2,205
2006-10-31	2,235	2,240	2,210	2,220	136,000	2,220
2006-10-30	2,280	2,285	2,230	2,235	132,200	2,235
2006-10-27	2,260	2,325	2,255	2,285	150,200	2,285
2006-10-26	2,395	2,425	2,390	2,420	47,800	2,420
2006-10-25	2,460	2,460	2,395	2,410	66,900	2,410
2006-10-24	2,455	2,460	2,445	2,455	77,700	2,455
2006-10-23	2,445	2,455	2,435	2,450	65,900	2,450
2006-10-20	2,410	2,445	2,405	2,440	64,600	2,440
2006-10-19	2,380	2,420	2,370	2,410	96,600	2,410
2006-10-18	2,345	2,370	2,325	2,365	74,100	2,365
2006-10-17	2,345	2,345	2,315	2,345	66,400	2,345
2006-10-16	2,330	2,340	2,305	2,325	72,200	2,325
2006-10-13	2,245	2,250	2,230	2,250	50,300	2,250
2006-10-12	2,240	2,245	2,215	2,230	60,200	2,230
2006-10-11	2,300	2,305	2,205	2,220	181,100	2,220
2006-10-10	2,325	2,340	2,305	2,310	64,000	2,310
2006-10-06	2,340	2,345	2,325	2,345	38,600	2,345
2006-10-05	2,340	2,355	2,330	2,335	50,600	2,335
2006-10-04	2,350	2,370	2,335	2,335	44,300	2,335
2006-10-03	2,360	2,360	2,325	2,345	77,100	2,345
2006-10-02	2,365	2,370	2,340	2,370	58,200	2,370
2006-09-29	2,360	2,390	2,360	2,375	51,000	2,375
2006-09-28	2,380	2,380	2,355	2,375	45,400	2,375
2006-09-27	2,360	2,385	2,350	2,385	51,900	2,385
2006-09-26	2,360	2,370	2,325	2,345	77,600	2,345
2006-09-25	2,425	2,425	2,365	2,385	88,200	2,385
2006-09-22	2,405	2,405	2,375	2,385	81,200	2,385
2006-09-21	2,410	2,420	2,400	2,410	79,500	2,410
2006-09-20	2,410	2,410	2,400	2,405	79,900	2,405
2006-09-19	2,430	2,430	2,400	2,405	27,100	2,405
2006-09-15	2,400	2,410	2,380	2,390	67,700	2,390
2006-09-14	2,425	2,425	2,400	2,405	24,800	2,405
2006-09-13	2,430	2,450	2,385	2,385	87,200	2,385
2006-09-12	2,465	2,505	2,420	2,420	151,500	2,420
2006-09-11	2,435	2,465	2,405	2,465	163,100	2,465
2006-09-08	2,465	2,470	2,435	2,435	176,200	2,435
2006-09-07	2,500	2,500	2,475	2,485	54,200	2,485
2006-09-06	2,500	2,515	2,500	2,505	62,400	2,505
2006-09-05	2,515	2,515	2,485	2,490	66,900	2,490
2006-09-04	2,510	2,525	2,490	2,500	37,000	2,500
2006-09-01	2,525	2,525	2,475	2,480	45,900	2,480
2006-08-31	2,465	2,510	2,465	2,495	84,100	2,495
2006-08-30	2,485	2,490	2,455	2,460	82,600	2,460
2006-08-29	2,495	2,495	2,470	2,475	25,600	2,475
2006-08-28	2,485	2,500	2,470	2,475	41,800	2,475
2006-08-25	2,530	2,530	2,500	2,500	44,400	2,500
2006-08-24	2,540	2,550	2,525	2,530	70,500	2,530
2006-08-23	2,545	2,560	2,535	2,535	34,000	2,535
2006-08-22	2,570	2,575	2,540	2,560	33,400	2,560
2006-08-21	2,610	2,620	2,530	2,555	59,400	2,555
2006-08-18	2,595	2,630	2,590	2,610	126,600	2,610
2006-08-17	2,580	2,605	2,580	2,585	69,400	2,585
2006-08-16	2,590	2,590	2,530	2,570	46,300	2,570
2006-08-15	2,570	2,595	2,550	2,590	104,300	2,590
2006-08-14	2,530	2,565	2,515	2,560	86,700	2,560
2006-08-11	2,505	2,510	2,480	2,490	26,700	2,490
2006-08-10	2,515	2,525	2,480	2,510	47,600	2,510
2006-08-09	2,540	2,545	2,485	2,510	70,100	2,510
2006-08-08	2,515	2,525	2,500	2,525	63,600	2,525
2006-08-07	2,490	2,510	2,480	2,480	77,700	2,480
2006-08-04	2,500	2,500	2,480	2,485	14,200	2,485
2006-08-03	2,505	2,510	2,490	2,500	32,400	2,500
2006-08-02	2,490	2,505	2,475	2,505	36,300	2,505
2006-08-01	2,525	2,550	2,520	2,520	56,900	2,520
2006-07-31	2,520	2,535	2,515	2,515	34,000	2,515
2006-07-28	2,475	2,515	2,460	2,505	47,900	2,505
2006-07-27	2,460	2,475	2,445	2,460	34,900	2,460
2006-07-26	2,490	2,505	2,450	2,450	40,100	2,450
2006-07-25	2,550	2,560	2,465	2,480	98,700	2,480
2006-07-24	2,465	2,480	2,445	2,470	33,500	2,470
2006-07-21	2,505	2,505	2,460	2,465	60,700	2,465
2006-07-20	2,540	2,545	2,495	2,545	28,800	2,545
2006-07-19	2,505	2,505	2,460	2,470	51,100	2,470
2006-07-18	2,490	2,515	2,460	2,505	70,500	2,505
2006-07-14	2,505	2,530	2,465	2,480	44,500	2,480
2006-07-13	2,530	2,560	2,520	2,535	48,000	2,535
2006-07-12	2,585	2,595	2,555	2,565	57,100	2,565
2006-07-11	2,620	2,620	2,595	2,610	32,300	2,610
2006-07-10	2,585	2,620	2,575	2,620	37,800	2,620
2006-07-07	2,615	2,620	2,605	2,610	13,000	2,610
2006-07-06	2,625	2,625	2,590	2,605	23,600	2,605
2006-07-05	2,650	2,650	2,620	2,630	12,100	2,630
2006-07-04	2,645	2,660	2,640	2,655	46,500	2,655
2006-07-03	2,650	2,675	2,635	2,640	49,000	2,640
2006-06-30	2,610	2,655	2,600	2,645	99,600	2,645
2006-06-29	2,550	2,625	2,540	2,610	98,700	2,610
2006-06-28	2,570	2,610	2,565	2,580	54,600	2,580
2006-06-27	2,570	2,610	2,560	2,605	47,100	2,605
2006-06-26	2,530	2,585	2,510	2,565	25,700	2,565
2006-06-23	2,580	2,585	2,555	2,570	54,900	2,570
2006-06-22	2,505	2,555	2,500	2,555	55,500	2,555
2006-06-21	2,485	2,510	2,460	2,465	69,600	2,465
2006-06-20	2,515	2,540	2,485	2,520	75,500	2,520
2006-06-19	2,600	2,605	2,525	2,550	90,400	2,550
2006-06-16	2,630	2,630	2,580	2,600	89,400	2,600
2006-06-15	2,620	2,620	2,585	2,595	46,700	2,595
2006-06-14	2,520	2,590	2,520	2,570	112,600	2,570
2006-06-13	2,530	2,565	2,505	2,515	82,200	2,515
2006-06-12	2,520	2,575	2,490	2,555	75,400	2,555
2006-06-09	2,460	2,485	2,425	2,475	115,800	2,475
2006-06-08	2,525	2,555	2,470	2,480	123,400	2,480
2006-06-07	2,570	2,580	2,520	2,520	92,600	2,520
2006-06-06	2,580	2,595	2,565	2,565	55,800	2,565
2006-06-05	2,595	2,615	2,550	2,585	90,200	2,585
2006-06-02	2,560	2,580	2,500	2,580	74,200	2,580
2006-06-01	2,555	2,570	2,515	2,520	71,600	2,520
2006-05-31	2,550	2,560	2,515	2,520	96,500	2,520
2006-05-30	2,635	2,635	2,555	2,560	84,500	2,560
2006-05-29	2,615	2,665	2,570	2,630	123,100	2,630
2006-05-26	2,615	2,625	2,590	2,610	83,300	2,610
2006-05-25	2,675	2,675	2,600	2,615	98,400	2,615
2006-05-24	2,675	2,675	2,615	2,655	81,300	2,655
2006-05-23	2,650	2,675	2,630	2,650	114,400	2,650
2006-05-22	2,675	2,725	2,645	2,670	137,100	2,670
2006-05-19	2,590	2,630	2,575	2,600	121,400	2,600
2006-05-18	2,570	2,625	2,570	2,590	122,200	2,590
2006-05-17	2,610	2,620	2,570	2,600	83,000	2,600
2006-05-16	2,650	2,670	2,550	2,570	201,200	2,570
2006-05-15	2,670	2,700	2,630	2,690	110,500	2,690
2006-05-12	2,680	2,725	2,615	2,715	398,700	2,715
2006-05-11	2,865	2,870	2,710	2,740	145,600	2,740
2006-05-10	2,845	2,880	2,845	2,860	144,700	2,860
2006-05-09	2,760	2,880	2,755	2,845	239,000	2,845
2006-05-08	2,720	2,755	2,685	2,730	96,200	2,730
2006-05-02	2,715	2,755	2,675	2,680	86,200	2,680
2006-05-01	2,730	2,740	2,695	2,705	63,500	2,705
2006-04-28	2,775	2,790	2,735	2,765	84,900	2,765
2006-04-27	2,805	2,805	2,770	2,790	49,800	2,790
2006-04-26	2,745	2,810	2,745	2,795	99,200	2,795
2006-04-25	2,720	2,775	2,705	2,740	106,500	2,740
2006-04-24	2,710	2,735	2,660	2,705	59,600	2,705
2006-04-21	2,810	2,815	2,775	2,780	56,700	2,780
2006-04-20	2,820	2,835	2,800	2,805	40,900	2,805
2006-04-19	2,825	2,845	2,810	2,810	39,500	2,810
2006-04-18	2,815	2,835	2,805	2,825	45,800	2,825
2006-04-17	2,840	2,855	2,810	2,810	19,700	2,810
2006-04-14	2,870	2,875	2,815	2,830	28,900	2,830
2006-04-13	2,835	2,885	2,805	2,830	38,300	2,830
2006-04-12	2,900	2,905	2,840	2,850	69,300	2,850
2006-04-11	2,940	2,945	2,900	2,925	25,700	2,925
2006-04-10	2,940	2,985	2,935	2,980	69,100	2,980
2006-04-07	2,950	2,950	2,855	2,920	79,900	2,920
2006-04-06	2,990	2,990	2,930	2,955	41,500	2,955
2006-04-05	2,930	3,000	2,930	2,940	152,100	2,940
2006-04-04	2,865	2,940	2,865	2,920	104,400	2,920
2006-04-03	2,825	2,875	2,815	2,865	42,400	2,865
2006-03-31	2,830	2,850	2,800	2,820	55,300	2,820
2006-03-30	2,795	2,840	2,795	2,815	32,500	2,815
2006-03-29	2,790	2,825	2,760	2,820	70,000	2,820
2006-03-28	2,785	2,820	2,750	2,810	40,900	2,810
2006-03-27	2,810	2,820	2,755	2,820	101,900	2,820
2006-03-24	2,805	2,805	2,755	2,780	53,100	2,780
2006-03-23	2,815	2,825	2,800	2,805	45,300	2,805
2006-03-22	2,805	2,820	2,790	2,820	59,200	2,820
2006-03-20	2,720	2,845	2,720	2,805	136,300	2,805
2006-03-17	2,705	2,730	2,665	2,715	53,600	2,715
2006-03-16	2,750	2,755	2,690	2,705	84,200	2,705
2006-03-15	2,780	2,780	2,710	2,745	76,200	2,745
2006-03-14	2,780	2,780	2,760	2,775	61,300	2,775
2006-03-13	2,780	2,780	2,745	2,760	55,000	2,760
2006-03-10	2,780	2,780	2,730	2,745	101,100	2,745
2006-03-09	2,665	2,745	2,645	2,745	181,300	2,745
2006-03-08	2,640	2,670	2,635	2,645	74,400	2,645
2006-03-07	2,675	2,680	2,630	2,640	85,400	2,640
2006-03-06	2,630	2,660	2,605	2,640	74,400	2,640
2006-03-03	2,620	2,630	2,580	2,600	81,100	2,600
2006-03-02	2,615	2,635	2,580	2,605	130,400	2,605
2006-03-01	2,670	2,690	2,595	2,605	153,100	2,605
2006-02-28	2,680	2,705	2,655	2,670	103,200	2,670
2006-02-27	2,575	2,675	2,575	2,625	200,100	2,625
2006-02-24	2,700	2,725	2,575	2,575	278,800	2,575
2006-02-23	2,595	2,630	2,590	2,610	107,500	2,610
2006-02-22	2,650	2,685	2,590	2,590	173,200	2,590
2006-02-21	2,600	2,635	2,560	2,635	69,700	2,635
2006-02-20	2,625	2,685	2,615	2,620	94,100	2,620
2006-02-17	2,685	2,710	2,595	2,620	160,200	2,620
2006-02-16	2,730	2,790	2,670	2,725	50,000	2,725
2006-02-15	2,795	2,890	2,765	2,810	101,500	2,810
2006-02-14	2,765	2,805	2,700	2,715	163,800	2,715
2006-02-13	2,890	2,905	2,510	2,805	366,800	2,805
2006-02-10	2,940	2,955	2,860	2,890	94,200	2,890
2006-02-09	2,895	2,930	2,890	2,895	41,800	2,895
2006-02-08	2,935	2,970	2,875	2,890	150,400	2,890
2006-02-07	2,980	2,990	2,930	2,970	185,900	2,970
2006-02-06	3,000	3,060	2,930	3,030	139,700	3,030
2006-02-03	2,905	3,030	2,885	3,020	187,100	3,020
2006-02-02	2,985	2,995	2,905	2,925	198,300	2,925
2006-02-01	3,050	3,090	3,000	3,010	91,300	3,010
2006-01-31	3,070	3,250	3,050	3,130	151,700	3,130
2006-01-30	3,070	3,130	3,070	3,080	72,400	3,080
2006-01-27	3,140	3,180	3,110	3,120	64,000	3,120
2006-01-26	3,170	3,170	3,110	3,130	33,600	3,130
2006-01-25	3,100	3,180	3,050	3,150	52,100	3,150
2006-01-24	2,970	3,050	2,970	3,050	47,900	3,050
2006-01-23	3,110	3,110	2,995	3,020	99,900	3,020
2006-01-20	3,200	3,200	3,110	3,110	77,700	3,110
2006-01-19	2,915	3,130	2,915	3,100	65,800	3,100
2006-01-18	3,000	3,050	2,950	2,995	72,600	2,995
2006-01-17	3,110	3,210	3,050	3,050	55,200	3,050
2006-01-16	3,150	3,280	3,140	3,210	65,600	3,210
2006-01-13	3,200	3,250	3,200	3,220	39,700	3,220
2006-01-12	3,240	3,330	3,220	3,250	128,000	3,250
2006-01-11	3,110	3,190	3,100	3,170	77,200	3,170
2006-01-10	3,200	3,280	3,190	3,210	90,100	3,210
2006-01-06	3,090	3,190	3,070	3,160	83,000	3,160
2006-01-05	2,990	3,130	2,985	3,110	217,100	3,110
2006-01-04	2,905	2,970	2,905	2,945	51,200	2,945

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