6287 サトーホールディングス(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	1,675	1,678	1,652	1,665	51,700	1,665
2007-12-27	1,720	1,720	1,677	1,700	117,600	1,700
2007-12-26	1,660	1,709	1,655	1,696	113,100	1,696
2007-12-25	1,743	1,743	1,637	1,668	203,300	1,668
2007-12-21	1,630	1,686	1,614	1,653	226,300	1,653
2007-12-20	1,676	1,683	1,627	1,634	199,400	1,634
2007-12-19	1,731	1,738	1,676	1,683	198,100	1,683
2007-12-18	1,750	1,770	1,726	1,745	100,100	1,745
2007-12-17	1,805	1,810	1,755	1,756	104,800	1,756
2007-12-14	1,796	1,826	1,792	1,799	139,500	1,799
2007-12-13	1,875	1,875	1,819	1,820	103,800	1,820
2007-12-12	1,845	1,879	1,840	1,876	142,800	1,876
2007-12-11	1,860	1,872	1,832	1,846	147,700	1,846
2007-12-10	1,826	1,849	1,826	1,849	188,000	1,849
2007-12-07	1,800	1,843	1,793	1,823	161,000	1,823
2007-12-06	1,779	1,784	1,769	1,779	142,900	1,779
2007-12-05	1,738	1,777	1,711	1,752	220,800	1,752
2007-12-04	1,783	1,795	1,724	1,726	222,400	1,726
2007-12-03	1,785	1,818	1,771	1,784	151,600	1,784
2007-11-30	1,743	1,806	1,732	1,784	234,600	1,784
2007-11-29	1,738	1,749	1,732	1,743	140,900	1,743
2007-11-28	1,721	1,728	1,683	1,708	244,200	1,708
2007-11-27	1,717	1,721	1,671	1,706	180,900	1,706
2007-11-26	1,687	1,727	1,679	1,717	141,000	1,717
2007-11-22	1,738	1,750	1,648	1,657	308,700	1,657
2007-11-21	1,834	1,835	1,690	1,708	355,200	1,708
2007-11-20	1,857	1,873	1,773	1,858	260,600	1,858
2007-11-19	1,997	1,997	1,866	1,915	238,600	1,915
2007-11-16	2,040	2,045	1,952	2,010	87,200	2,010
2007-11-15	2,090	2,115	2,070	2,080	72,900	2,080
2007-11-14	2,010	2,100	2,005	2,070	62,600	2,070
2007-11-13	2,000	2,020	1,985	1,999	62,700	1,999
2007-11-12	1,985	2,005	1,955	1,973	75,000	1,973
2007-11-09	2,005	2,065	2,005	2,025	55,500	2,025
2007-11-08	2,070	2,070	1,996	2,025	119,700	2,025
2007-11-07	2,115	2,130	2,095	2,095	41,400	2,095
2007-11-06	2,100	2,145	2,085	2,115	65,500	2,115
2007-11-05	2,170	2,170	2,090	2,110	66,300	2,110
2007-11-02	2,125	2,190	2,125	2,170	42,500	2,170
2007-11-01	2,215	2,225	2,190	2,205	25,500	2,205
2007-10-31	2,125	2,225	2,115	2,220	94,500	2,220
2007-10-30	2,105	2,195	2,100	2,190	87,700	2,190
2007-10-29	2,135	2,150	2,125	2,145	30,100	2,145
2007-10-26	2,145	2,145	2,120	2,135	48,700	2,135
2007-10-25	2,180	2,190	2,150	2,155	134,300	2,155
2007-10-24	2,135	2,145	2,115	2,145	84,400	2,145
2007-10-23	2,100	2,150	2,080	2,135	102,500	2,135
2007-10-22	2,055	2,080	2,055	2,070	52,800	2,070
2007-10-19	2,120	2,120	2,085	2,105	73,800	2,105
2007-10-18	2,035	2,120	2,035	2,120	96,200	2,120
2007-10-17	2,010	2,040	2,010	2,030	101,200	2,030
2007-10-16	2,060	2,060	2,015	2,030	38,700	2,030
2007-10-15	2,090	2,090	2,025	2,060	95,000	2,060
2007-10-12	2,050	2,070	2,025	2,055	106,400	2,055
2007-10-11	2,030	2,055	2,025	2,050	81,700	2,050
2007-10-10	2,060	2,060	2,020	2,025	89,500	2,025
2007-10-09	2,075	2,095	2,030	2,040	101,700	2,040
2007-10-05	2,105	2,105	2,060	2,070	60,400	2,070
2007-10-04	2,115	2,115	2,085	2,090	43,900	2,090
2007-10-03	2,110	2,115	2,085	2,110	105,300	2,110
2007-10-02	2,110	2,130	2,080	2,105	71,500	2,105
2007-10-01	2,090	2,120	2,080	2,105	98,000	2,105
2007-09-28	2,100	2,145	2,085	2,145	99,100	2,145
2007-09-27	2,030	2,100	2,030	2,090	98,500	2,090
2007-09-26	1,988	2,015	1,988	2,010	25,600	2,010
2007-09-25	1,989	1,997	1,951	1,988	65,100	1,988
2007-09-21	2,070	2,070	1,992	2,015	137,700	2,015
2007-09-20	2,105	2,110	2,005	2,030	188,600	2,030
2007-09-19	2,085	2,120	2,070	2,095	97,000	2,095
2007-09-18	2,070	2,075	2,040	2,045	84,100	2,045
2007-09-14	2,095	2,100	2,060	2,075	153,600	2,075
2007-09-13	2,135	2,140	2,115	2,115	82,700	2,115
2007-09-12	2,135	2,155	2,115	2,120	70,200	2,120
2007-09-11	2,100	2,120	2,085	2,110	90,900	2,110
2007-09-10	2,120	2,165	2,070	2,115	100,500	2,115
2007-09-07	2,090	2,170	2,090	2,130	167,000	2,130
2007-09-06	2,140	2,165	2,095	2,140	79,800	2,140
2007-09-05	2,180	2,205	2,155	2,170	67,900	2,170
2007-09-04	2,200	2,225	2,190	2,220	32,300	2,220
2007-09-03	2,240	2,240	2,210	2,220	34,100	2,220
2007-08-31	2,190	2,240	2,165	2,240	66,800	2,240
2007-08-30	2,165	2,200	2,160	2,185	69,500	2,185
2007-08-29	2,080	2,140	2,080	2,130	109,600	2,130
2007-08-28	2,120	2,130	2,110	2,120	35,600	2,120
2007-08-27	2,105	2,170	2,080	2,125	106,800	2,125
2007-08-24	2,150	2,150	2,065	2,085	110,300	2,085
2007-08-23	2,125	2,130	2,090	2,120	103,300	2,120
2007-08-22	2,100	2,145	2,100	2,130	51,400	2,130
2007-08-21	2,125	2,180	2,120	2,150	131,000	2,150
2007-08-20	2,070	2,095	2,055	2,085	111,300	2,085
2007-08-17	2,035	2,090	1,990	2,050	159,000	2,050
2007-08-16	2,060	2,075	2,040	2,055	130,500	2,055
2007-08-15	2,130	2,130	2,060	2,060	117,500	2,060
2007-08-14	2,150	2,155	2,110	2,120	72,000	2,120
2007-08-13	2,255	2,265	2,125	2,125	211,200	2,125
2007-08-10	2,260	2,375	2,255	2,270	292,600	2,270
2007-08-09	2,145	2,375	2,140	2,295	321,600	2,295
2007-08-08	2,100	2,105	2,055	2,075	106,700	2,075
2007-08-07	2,125	2,145	2,100	2,110	75,100	2,110
2007-08-06	2,140	2,150	2,110	2,125	102,100	2,125
2007-08-03	2,170	2,180	2,130	2,135	97,700	2,135
2007-08-02	2,150	2,175	2,150	2,170	67,500	2,170
2007-08-01	2,160	2,165	2,140	2,140	50,400	2,140
2007-07-31	2,175	2,175	2,140	2,165	59,700	2,165
2007-07-30	2,135	2,145	2,105	2,140	65,100	2,140
2007-07-27	2,160	2,175	2,120	2,155	79,100	2,155
2007-07-26	2,230	2,230	2,195	2,200	68,800	2,200
2007-07-25	2,260	2,260	2,225	2,235	87,900	2,235
2007-07-24	2,275	2,280	2,245	2,255	108,700	2,255
2007-07-23	2,250	2,275	2,230	2,235	61,000	2,235
2007-07-20	2,265	2,280	2,260	2,265	61,800	2,265
2007-07-19	2,225	2,260	2,225	2,260	44,300	2,260
2007-07-18	2,220	2,235	2,200	2,210	89,700	2,210
2007-07-17	2,240	2,255	2,210	2,220	74,300	2,220
2007-07-13	2,225	2,235	2,220	2,225	54,300	2,225
2007-07-12	2,245	2,260	2,205	2,215	76,200	2,215
2007-07-11	2,270	2,290	2,245	2,245	81,100	2,245
2007-07-10	2,270	2,315	2,265	2,305	71,900	2,305
2007-07-09	2,250	2,270	2,250	2,265	42,300	2,265
2007-07-06	2,275	2,275	2,230	2,245	60,900	2,245
2007-07-05	2,265	2,285	2,265	2,270	30,600	2,270
2007-07-04	2,280	2,285	2,255	2,280	97,400	2,280
2007-07-03	2,305	2,315	2,285	2,295	28,400	2,295
2007-07-02	2,320	2,325	2,280	2,305	74,700	2,305
2007-06-29	2,285	2,310	2,240	2,300	122,700	2,300
2007-06-28	2,310	2,310	2,275	2,295	68,200	2,295
2007-06-27	2,320	2,320	2,245	2,270	84,200	2,270
2007-06-26	2,320	2,330	2,300	2,320	109,800	2,320
2007-06-25	2,385	2,385	2,320	2,320	208,200	2,320
2007-06-22	2,280	2,390	2,270	2,385	589,500	2,385
2007-06-21	2,165	2,175	2,140	2,160	94,700	2,160
2007-06-20	2,220	2,220	2,180	2,190	110,400	2,190
2007-06-19	2,255	2,265	2,210	2,215	122,600	2,215
2007-06-18	2,215	2,230	2,205	2,225	114,800	2,225
2007-06-15	2,215	2,215	2,180	2,215	102,300	2,215
2007-06-14	2,130	2,165	2,125	2,160	65,400	2,160
2007-06-13	2,095	2,135	2,090	2,125	95,500	2,125
2007-06-12	2,140	2,150	2,080	2,090	146,300	2,090
2007-06-11	2,165	2,170	2,145	2,155	42,300	2,155
2007-06-08	2,175	2,180	2,140	2,160	123,200	2,160
2007-06-07	2,170	2,175	2,155	2,170	68,700	2,170
2007-06-06	2,175	2,190	2,165	2,175	85,700	2,175
2007-06-05	2,180	2,185	2,155	2,170	68,900	2,170
2007-06-04	2,245	2,275	2,175	2,185	139,100	2,185
2007-06-01	2,225	2,240	2,215	2,220	103,200	2,220
2007-05-31	2,205	2,240	2,205	2,220	94,100	2,220
2007-05-30	2,175	2,205	2,175	2,200	51,400	2,200
2007-05-29	2,165	2,195	2,160	2,175	54,900	2,175
2007-05-28	2,170	2,210	2,170	2,190	39,000	2,190
2007-05-25	2,210	2,210	2,160	2,170	68,000	2,170
2007-05-24	2,200	2,220	2,195	2,210	83,600	2,210
2007-05-23	2,160	2,235	2,160	2,225	137,800	2,225
2007-05-22	2,050	2,165	2,040	2,155	193,100	2,155
2007-05-21	2,175	2,230	2,010	2,040	209,800	2,040
2007-05-18	2,195	2,195	2,155	2,155	45,300	2,155
2007-05-17	2,155	2,175	2,140	2,150	41,400	2,150
2007-05-16	2,180	2,185	2,150	2,150	58,300	2,150
2007-05-15	2,200	2,225	2,195	2,200	99,600	2,200
2007-05-14	2,195	2,220	2,150	2,150	103,700	2,150
2007-05-11	2,235	2,245	2,190	2,195	77,700	2,195
2007-05-10	2,245	2,275	2,240	2,245	78,700	2,245
2007-05-09	2,305	2,310	2,235	2,245	119,300	2,245
2007-05-08	2,330	2,335	2,310	2,320	67,700	2,320
2007-05-07	2,350	2,355	2,315	2,325	105,100	2,325
2007-05-02	2,300	2,310	2,270	2,295	64,500	2,295
2007-05-01	2,345	2,345	2,280	2,305	78,400	2,305
2007-04-27	2,345	2,375	2,345	2,350	76,700	2,350
2007-04-26	2,330	2,355	2,300	2,340	88,500	2,340
2007-04-25	2,330	2,350	2,310	2,320	152,700	2,320
2007-04-24	2,270	2,285	2,250	2,285	50,000	2,285
2007-04-23	2,310	2,310	2,260	2,275	97,900	2,275
2007-04-20	2,275	2,300	2,250	2,270	45,200	2,270
2007-04-19	2,320	2,325	2,255	2,270	87,000	2,270
2007-04-18	2,285	2,320	2,265	2,280	92,500	2,280
2007-04-17	2,255	2,280	2,255	2,265	103,200	2,265
2007-04-16	2,275	2,275	2,220	2,250	130,400	2,250
2007-04-13	2,295	2,315	2,225	2,235	145,500	2,235
2007-04-12	2,330	2,330	2,275	2,295	92,400	2,295
2007-04-11	2,340	2,340	2,315	2,315	56,000	2,315
2007-04-10	2,340	2,340	2,315	2,325	96,400	2,325
2007-04-09	2,300	2,315	2,280	2,310	49,100	2,310
2007-04-06	2,265	2,295	2,255	2,270	63,200	2,270
2007-04-05	2,290	2,315	2,255	2,280	178,800	2,280
2007-04-04	2,345	2,345	2,250	2,270	233,600	2,270
2007-04-03	2,285	2,300	2,205	2,230	230,600	2,230
2007-04-02	2,380	2,415	2,270	2,275	193,200	2,275
2007-03-30	2,395	2,395	2,340	2,380	73,900	2,380
2007-03-29	2,330	2,390	2,305	2,385	134,200	2,385
2007-03-28	2,400	2,415	2,330	2,370	72,200	2,370
2007-03-27	2,430	2,430	2,380	2,385	65,500	2,385
2007-03-26	2,440	2,460	2,425	2,450	76,500	2,450
2007-03-23	2,440	2,450	2,425	2,440	163,600	2,440
2007-03-22	2,400	2,405	2,375	2,400	92,300	2,400
2007-03-20	2,330	2,330	2,305	2,320	108,900	2,320
2007-03-19	2,285	2,290	2,265	2,280	84,800	2,280
2007-03-16	2,280	2,305	2,235	2,270	185,700	2,270
2007-03-15	2,340	2,340	2,295	2,315	120,200	2,315
2007-03-14	2,260	2,295	2,225	2,280	211,400	2,280
2007-03-13	2,400	2,440	2,365	2,380	143,800	2,380
2007-03-12	2,375	2,380	2,330	2,350	109,300	2,350
2007-03-09	2,300	2,350	2,300	2,320	118,400	2,320
2007-03-08	2,330	2,340	2,285	2,300	189,500	2,300
2007-03-07	2,350	2,390	2,295	2,300	194,800	2,300
2007-03-06	2,280	2,340	2,280	2,330	119,400	2,330
2007-03-05	2,350	2,365	2,280	2,295	255,500	2,295
2007-03-02	2,465	2,490	2,425	2,445	112,400	2,445
2007-03-01	2,495	2,550	2,475	2,495	108,000	2,495
2007-02-28	2,310	2,500	2,300	2,485	95,700	2,485
2007-02-27	2,565	2,630	2,555	2,590	143,000	2,590
2007-02-26	2,610	2,610	2,570	2,590	84,400	2,590
2007-02-23	2,590	2,620	2,570	2,620	194,500	2,620
2007-02-22	2,485	2,550	2,480	2,550	133,600	2,550
2007-02-21	2,445	2,480	2,425	2,470	204,400	2,470
2007-02-20	2,420	2,445	2,410	2,425	131,600	2,425
2007-02-19	2,355	2,430	2,355	2,415	132,600	2,415
2007-02-16	2,390	2,390	2,365	2,370	132,900	2,370
2007-02-15	2,400	2,400	2,375	2,390	142,100	2,390
2007-02-14	2,365	2,410	2,365	2,390	236,500	2,390
2007-02-13	2,335	2,370	2,330	2,350	69,300	2,350
2007-02-09	2,335	2,390	2,325	2,375	109,200	2,375
2007-02-08	2,330	2,390	2,305	2,375	104,700	2,375
2007-02-07	2,385	2,385	2,320	2,325	61,700	2,325
2007-02-06	2,370	2,385	2,370	2,380	35,900	2,380
2007-02-05	2,400	2,400	2,365	2,370	57,300	2,370
2007-02-02	2,430	2,440	2,355	2,360	144,100	2,360
2007-02-01	2,390	2,420	2,375	2,420	97,500	2,420
2007-01-31	2,360	2,395	2,355	2,390	118,100	2,390
2007-01-30	2,390	2,390	2,335	2,350	94,400	2,350
2007-01-29	2,355	2,375	2,325	2,360	90,100	2,360
2007-01-26	2,375	2,390	2,325	2,350	184,100	2,350
2007-01-25	2,460	2,460	2,405	2,415	113,200	2,415
2007-01-24	2,430	2,470	2,425	2,455	179,400	2,455
2007-01-23	2,370	2,410	2,370	2,405	113,900	2,405
2007-01-22	2,310	2,370	2,300	2,360	132,000	2,360
2007-01-19	2,300	2,310	2,280	2,305	68,000	2,305
2007-01-18	2,255	2,315	2,255	2,295	139,800	2,295
2007-01-17	2,240	2,270	2,225	2,255	100,400	2,255
2007-01-16	2,210	2,230	2,205	2,230	69,700	2,230
2007-01-15	2,215	2,235	2,200	2,215	147,900	2,215
2007-01-12	2,180	2,205	2,140	2,205	141,400	2,205
2007-01-11	2,115	2,265	2,115	2,210	262,300	2,210
2007-01-10	2,110	2,125	2,065	2,085	68,000	2,085
2007-01-09	2,130	2,150	2,095	2,120	57,900	2,120
2007-01-05	2,160	2,160	2,120	2,130	60,900	2,130
2007-01-04	2,150	2,150	2,125	2,135	19,200	2,135

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