6287 サトーホールディングス(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	986	988	953	961	75,700	961
2009-12-29	985	989	972	983	40,400	983
2009-12-28	983	993	982	985	66,800	985
2009-12-25	1,002	1,002	965	993	114,100	993
2009-12-24	997	1,010	992	1,001	88,100	1,001
2009-12-22	984	996	975	989	41,000	989
2009-12-21	979	986	967	978	43,700	978
2009-12-18	981	992	976	983	44,600	983
2009-12-17	997	1,005	988	991	32,200	991
2009-12-16	999	1,005	980	999	57,200	999
2009-12-15	1,000	1,004	990	993	49,200	993
2009-12-14	999	1,002	970	990	52,300	990
2009-12-11	981	998	964	994	69,500	994
2009-12-10	978	997	972	980	38,400	980
2009-12-09	997	1,004	986	988	30,100	988
2009-12-08	998	1,009	987	997	58,900	997
2009-12-07	1,020	1,020	1,000	1,012	33,900	1,012
2009-12-04	1,000	1,010	990	1,002	39,000	1,002
2009-12-03	991	1,020	976	1,017	94,000	1,017
2009-12-02	974	986	959	981	63,500	981
2009-12-01	923	990	921	976	93,600	976
2009-11-30	925	942	921	923	89,900	923
2009-11-27	905	944	905	924	122,500	924
2009-11-26	885	930	874	904	172,400	904
2009-11-25	860	883	823	876	241,500	876
2009-11-24	910	910	870	885	133,400	885
2009-11-20	910	930	896	920	172,900	920
2009-11-19	925	957	911	943	90,400	943
2009-11-18	967	977	925	945	125,400	945
2009-11-17	1,000	1,000	960	966	81,300	966
2009-11-16	1,021	1,021	985	995	57,800	995
2009-11-13	996	1,070	996	1,024	174,700	1,024
2009-11-12	1,010	1,015	971	986	83,300	986
2009-11-11	1,035	1,048	1,020	1,021	47,800	1,021
2009-11-10	1,048	1,062	1,033	1,044	36,700	1,044
2009-11-09	1,061	1,061	1,025	1,047	36,000	1,047
2009-11-06	1,071	1,076	1,062	1,071	46,700	1,071
2009-11-05	1,096	1,111	1,076	1,083	34,800	1,083
2009-11-04	1,107	1,107	1,085	1,103	28,800	1,103
2009-11-02	1,126	1,126	1,088	1,107	24,700	1,107
2009-10-30	1,110	1,125	1,105	1,111	32,400	1,111
2009-10-29	1,091	1,113	1,091	1,102	67,800	1,102
2009-10-28	1,109	1,136	1,106	1,120	67,900	1,120
2009-10-27	1,106	1,126	1,097	1,122	73,400	1,122
2009-10-26	1,120	1,134	1,114	1,126	33,400	1,126
2009-10-23	1,131	1,144	1,113	1,118	54,800	1,118
2009-10-22	1,113	1,138	1,098	1,130	60,100	1,130
2009-10-21	1,112	1,120	1,103	1,113	55,100	1,113
2009-10-20	1,155	1,158	1,120	1,123	75,000	1,123
2009-10-19	1,152	1,169	1,134	1,142	75,200	1,142
2009-10-16	1,173	1,181	1,148	1,172	61,700	1,172
2009-10-15	1,200	1,203	1,153	1,172	146,200	1,172
2009-10-14	1,154	1,205	1,134	1,195	213,400	1,195
2009-10-13	1,145	1,150	1,126	1,142	113,900	1,142
2009-10-09	1,145	1,147	1,120	1,126	154,600	1,126
2009-10-08	1,148	1,149	1,120	1,140	100,500	1,140
2009-10-07	1,127	1,149	1,115	1,143	99,400	1,143
2009-10-06	1,114	1,120	1,094	1,115	109,300	1,115
2009-10-05	1,128	1,129	1,102	1,113	74,100	1,113
2009-10-02	1,148	1,178	1,140	1,148	80,200	1,148
2009-10-01	1,219	1,219	1,171	1,188	47,700	1,188
2009-09-30	1,205	1,228	1,200	1,222	127,200	1,222
2009-09-29	1,181	1,192	1,171	1,183	97,300	1,183
2009-09-28	1,168	1,176	1,151	1,162	71,300	1,162
2009-09-25	1,172	1,197	1,171	1,188	93,700	1,188
2009-09-24	1,251	1,266	1,217	1,228	154,400	1,228
2009-09-18	1,220	1,220	1,181	1,202	88,400	1,202
2009-09-17	1,195	1,209	1,166	1,204	117,900	1,204
2009-09-16	1,165	1,199	1,163	1,182	183,300	1,182
2009-09-15	1,196	1,204	1,162	1,193	181,700	1,193
2009-09-14	1,235	1,244	1,185	1,205	185,400	1,205
2009-09-11	1,228	1,259	1,220	1,255	216,200	1,255
2009-09-10	1,218	1,249	1,218	1,244	69,700	1,244
2009-09-09	1,226	1,239	1,220	1,233	86,300	1,233
2009-09-08	1,219	1,237	1,218	1,231	98,400	1,231
2009-09-07	1,224	1,240	1,204	1,235	170,800	1,235
2009-09-04	1,218	1,219	1,184	1,184	123,000	1,184
2009-09-03	1,225	1,236	1,212	1,219	77,200	1,219
2009-09-02	1,212	1,227	1,192	1,225	157,700	1,225
2009-09-01	1,212	1,228	1,211	1,219	136,000	1,219
2009-08-31	1,226	1,239	1,204	1,214	145,000	1,214
2009-08-28	1,238	1,248	1,221	1,238	224,100	1,238
2009-08-27	1,217	1,231	1,187	1,211	350,500	1,211
2009-08-26	1,200	1,243	1,188	1,237	367,800	1,237
2009-08-25	1,216	1,259	1,211	1,220	390,700	1,220
2009-08-24	1,133	1,189	1,133	1,187	279,700	1,187
2009-08-21	1,109	1,130	1,100	1,126	146,300	1,126
2009-08-20	1,081	1,108	1,081	1,107	115,700	1,107
2009-08-19	1,070	1,125	1,070	1,099	159,800	1,099
2009-08-18	1,087	1,114	1,065	1,083	289,800	1,083
2009-08-17	1,180	1,185	1,111	1,123	306,300	1,123
2009-08-14	1,138	1,193	1,125	1,179	535,300	1,179
2009-08-13	1,020	1,138	1,020	1,104	749,600	1,104
2009-08-12	993	1,078	980	1,040	913,000	1,040
2009-08-11	968	978	959	978	554,000	978
2009-08-10	864	879	863	878	261,500	878
2009-08-07	836	870	834	860	904,700	860
2009-08-06	800	806	795	802	171,500	802
2009-08-05	808	813	795	796	124,000	796
2009-08-04	832	833	808	809	118,200	809
2009-08-03	822	830	817	824	97,500	824
2009-07-31	821	827	818	822	67,000	822
2009-07-30	823	829	818	818	87,100	818
2009-07-29	834	835	820	822	61,200	822
2009-07-28	840	841	828	832	71,900	832
2009-07-27	837	844	831	836	63,400	836
2009-07-24	836	838	828	835	154,000	835
2009-07-23	839	845	829	836	109,700	836
2009-07-22	847	847	827	834	212,700	834
2009-07-21	850	854	830	840	212,300	840
2009-07-17	848	854	833	844	44,400	844
2009-07-16	875	875	842	850	92,900	850
2009-07-15	886	887	862	867	46,200	867
2009-07-14	856	884	851	876	51,400	876
2009-07-13	873	884	842	847	44,200	847
2009-07-10	882	889	867	880	38,900	880
2009-07-09	890	890	871	872	39,800	872
2009-07-08	904	906	885	886	57,000	886
2009-07-07	900	909	886	904	40,000	904
2009-07-06	910	913	883	898	43,500	898
2009-07-03	884	905	884	901	53,600	901
2009-07-02	920	920	894	894	41,900	894
2009-07-01	881	916	879	905	105,500	905
2009-06-30	886	891	879	886	33,000	886
2009-06-29	892	893	873	879	20,200	879
2009-06-26	884	889	875	882	58,200	882
2009-06-25	885	891	873	882	98,000	882
2009-06-24	862	886	862	885	90,400	885
2009-06-23	868	876	859	860	50,100	860
2009-06-22	875	898	875	888	65,200	888
2009-06-19	884	897	876	879	75,400	879
2009-06-18	894	895	876	885	64,500	885
2009-06-17	901	910	895	904	41,400	904
2009-06-16	915	917	889	891	89,100	891
2009-06-15	895	921	895	915	79,200	915
2009-06-12	921	923	909	915	122,400	915
2009-06-11	912	912	895	901	43,400	901
2009-06-10	901	914	895	910	75,200	910
2009-06-09	887	901	877	892	90,400	892
2009-06-08	880	890	870	870	69,000	870
2009-06-05	880	888	865	870	90,200	870
2009-06-04	879	894	852	857	157,200	857
2009-06-03	886	900	872	882	130,700	882
2009-06-02	921	923	892	894	121,400	894
2009-06-01	921	923	906	910	101,400	910
2009-05-29	927	931	899	905	122,900	905
2009-05-28	911	938	911	937	55,500	937
2009-05-27	917	935	908	910	67,400	910
2009-05-26	932	936	909	916	78,900	916
2009-05-25	921	941	921	927	86,200	927
2009-05-22	870	904	870	898	72,400	898
2009-05-21	874	879	848	870	76,600	870
2009-05-20	864	888	864	874	71,500	874
2009-05-19	857	878	847	877	93,100	877
2009-05-18	865	865	830	847	87,500	847
2009-05-15	846	871	846	870	70,900	870
2009-05-14	856	860	834	836	118,100	836
2009-05-13	872	884	868	883	68,900	883
2009-05-12	872	889	861	876	105,500	876
2009-05-11	847	880	847	871	118,200	871
2009-05-08	850	880	840	844	175,100	844
2009-05-07	890	896	862	877	90,600	877
2009-05-01	865	887	846	859	90,300	859
2009-04-30	875	888	852	875	133,200	875
2009-04-28	886	900	835	835	92,500	835
2009-04-27	850	872	814	866	126,700	866
2009-04-24	843	870	829	862	172,800	862
2009-04-23	803	836	788	834	182,700	834
2009-04-22	770	797	770	783	181,000	783
2009-04-21	755	756	728	750	104,500	750
2009-04-20	778	778	759	771	80,200	771
2009-04-17	782	786	761	762	123,500	762
2009-04-16	792	800	772	777	93,500	777
2009-04-15	806	808	771	782	160,500	782
2009-04-14	760	829	747	820	247,600	820
2009-04-13	752	762	746	748	174,400	748
2009-04-10	735	745	725	742	178,100	742
2009-04-09	734	740	720	727	177,600	727
2009-04-08	731	740	712	724	54,000	724
2009-04-07	744	748	722	731	170,200	731
2009-04-06	739	757	716	754	116,900	754
2009-04-03	733	744	717	741	58,400	741
2009-04-02	727	739	713	734	104,000	734
2009-04-01	727	731	710	726	66,600	726
2009-03-31	725	730	713	717	63,900	717
2009-03-30	770	772	718	728	121,600	728
2009-03-27	742	777	741	760	156,400	760
2009-03-26	706	738	700	732	138,400	732
2009-03-25	731	731	706	720	245,000	720
2009-03-24	700	727	695	726	182,100	726
2009-03-23	680	685	671	681	151,700	681
2009-03-19	678	679	658	670	52,500	670
2009-03-18	671	686	666	668	182,100	668
2009-03-17	689	692	679	690	115,800	690
2009-03-16	654	697	654	679	135,600	679
2009-03-13	633	649	632	634	192,000	634
2009-03-12	656	663	649	653	62,700	653
2009-03-11	686	698	653	666	100,400	666
2009-03-10	688	692	669	672	50,900	672
2009-03-09	709	712	687	694	51,900	694
2009-03-06	722	731	703	707	118,800	707
2009-03-05	753	753	720	732	109,500	732
2009-03-04	723	763	723	752	118,000	752
2009-03-03	725	735	717	723	92,000	723
2009-03-02	776	785	739	746	67,700	746
2009-02-27	793	801	760	774	107,800	774
2009-02-26	789	809	784	792	92,300	792
2009-02-25	774	784	771	781	116,900	781
2009-02-24	749	769	745	761	89,400	761
2009-02-23	741	754	736	747	45,300	747
2009-02-20	776	778	748	751	82,000	751
2009-02-19	778	790	778	786	39,800	786
2009-02-18	776	788	767	786	108,400	786
2009-02-17	767	800	766	792	126,700	792
2009-02-16	820	820	756	764	216,000	764
2009-02-13	844	854	820	837	131,000	837
2009-02-12	852	868	842	854	48,400	854
2009-02-10	880	887	847	850	77,900	850
2009-02-09	876	910	866	866	69,100	866
2009-02-06	919	919	879	880	76,100	880
2009-02-05	902	930	895	909	63,800	909
2009-02-04	892	910	872	892	63,000	892
2009-02-03	896	908	881	882	41,000	882
2009-02-02	920	920	883	899	55,400	899
2009-01-30	924	934	917	924	52,100	924
2009-01-29	944	950	930	944	71,700	944
2009-01-28	951	958	926	938	30,200	938
2009-01-27	934	965	934	946	31,800	946
2009-01-26	923	940	923	924	13,400	924
2009-01-23	944	949	921	923	85,700	923
2009-01-22	973	980	953	974	70,300	974
2009-01-21	975	982	954	954	54,100	954
2009-01-20	996	1,004	981	985	36,400	985
2009-01-19	1,008	1,018	995	1,000	34,000	1,000
2009-01-16	1,012	1,028	990	1,008	78,900	1,008
2009-01-15	1,054	1,054	1,030	1,031	98,400	1,031
2009-01-14	1,022	1,076	1,022	1,065	66,900	1,065
2009-01-13	1,043	1,059	1,019	1,026	93,900	1,026
2009-01-09	1,058	1,085	1,055	1,063	48,600	1,063
2009-01-08	1,033	1,065	1,031	1,045	41,800	1,045
2009-01-07	1,059	1,099	1,039	1,069	104,000	1,069
2009-01-06	1,043	1,047	1,026	1,036	41,300	1,036
2009-01-05	1,052	1,052	1,021	1,023	8,000	1,023

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