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
