6287 サトーホールディングス(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	1,080	1,083	1,058	1,076	38,400	1,076
2010-12-29	1,074	1,081	1,070	1,080	25,500	1,080
2010-12-28	1,068	1,077	1,065	1,069	29,800	1,069
2010-12-27	1,061	1,072	1,058	1,064	75,700	1,064
2010-12-24	1,074	1,085	1,062	1,079	124,300	1,079
2010-12-22	1,090	1,094	1,062	1,073	136,900	1,073
2010-12-21	1,087	1,104	1,083	1,093	65,200	1,093
2010-12-20	1,121	1,121	1,092	1,098	75,900	1,098
2010-12-17	1,115	1,141	1,115	1,121	109,500	1,121
2010-12-16	1,127	1,133	1,110	1,129	69,800	1,129
2010-12-15	1,125	1,125	1,108	1,122	52,900	1,122
2010-12-14	1,121	1,126	1,103	1,121	58,400	1,121
2010-12-13	1,095	1,121	1,088	1,117	158,200	1,117
2010-12-10	1,090	1,099	1,082	1,089	122,000	1,089
2010-12-09	1,073	1,088	1,068	1,082	78,500	1,082
2010-12-08	1,045	1,076	1,043	1,072	127,400	1,072
2010-12-07	1,036	1,054	1,030	1,041	73,100	1,041
2010-12-06	1,026	1,039	1,017	1,032	45,700	1,032
2010-12-03	1,028	1,032	1,015	1,026	58,200	1,026
2010-12-02	1,001	1,032	1,001	1,026	70,600	1,026
2010-12-01	1,004	1,013	1,003	1,013	64,200	1,013
2010-11-30	1,002	1,012	1,002	1,004	68,900	1,004
2010-11-29	1,000	1,012	1,000	1,003	31,400	1,003
2010-11-26	1,000	1,008	1,000	1,001	67,200	1,001
2010-11-25	1,000	1,009	994	1,003	103,800	1,003
2010-11-24	968	997	968	987	142,600	987
2010-11-22	966	978	962	973	73,300	973
2010-11-19	962	967	955	960	98,900	960
2010-11-18	950	960	943	955	74,900	955
2010-11-17	950	956	945	951	41,900	951
2010-11-16	969	969	953	955	45,600	955
2010-11-15	957	966	956	961	36,200	961
2010-11-12	945	961	941	950	111,800	950
2010-11-11	945	947	937	941	66,100	941
2010-11-10	941	950	940	944	54,000	944
2010-11-09	943	948	937	941	81,700	941
2010-11-08	949	953	938	947	73,500	947
2010-11-05	941	949	935	947	52,700	947
2010-11-04	930	936	912	918	66,000	918
2010-11-02	914	933	906	927	72,300	927
2010-11-01	923	927	908	917	46,100	917
2010-10-29	922	929	913	922	73,700	922
2010-10-28	940	945	926	936	142,100	936
2010-10-27	938	944	923	935	105,400	935
2010-10-26	932	942	930	930	63,600	930
2010-10-25	966	967	938	947	103,000	947
2010-10-22	942	963	942	957	88,900	957
2010-10-21	954	957	940	942	102,800	942
2010-10-20	953	953	933	949	73,300	949
2010-10-19	976	976	958	962	56,300	962
2010-10-18	951	969	945	953	51,900	953
2010-10-15	975	975	948	949	50,400	949
2010-10-14	945	985	944	969	86,000	969
2010-10-13	942	946	931	935	61,200	935
2010-10-12	968	969	941	941	79,700	941
2010-10-08	975	981	963	963	123,400	963
2010-10-07	1,001	1,015	974	980	129,900	980
2010-10-06	1,003	1,014	998	1,002	63,100	1,002
2010-10-05	994	1,007	991	1,001	64,500	1,001
2010-10-04	1,017	1,020	996	1,000	55,400	1,000
2010-10-01	1,035	1,035	1,014	1,017	40,900	1,017
2010-09-30	1,027	1,050	1,024	1,032	53,200	1,032
2010-09-29	1,049	1,051	1,019	1,034	110,500	1,034
2010-09-28	1,051	1,058	1,044	1,055	58,400	1,055
2010-09-27	1,065	1,074	1,053	1,074	146,300	1,074
2010-09-24	1,073	1,079	1,064	1,064	70,500	1,064
2010-09-22	1,078	1,084	1,071	1,075	36,900	1,075
2010-09-21	1,079	1,086	1,076	1,076	31,800	1,076
2010-09-17	1,087	1,087	1,063	1,081	57,400	1,081
2010-09-16	1,081	1,081	1,057	1,067	43,200	1,067
2010-09-15	1,047	1,080	1,047	1,071	48,300	1,071
2010-09-14	1,047	1,059	1,047	1,057	33,600	1,057
2010-09-13	1,061	1,062	1,046	1,052	27,300	1,052
2010-09-10	1,059	1,074	1,055	1,060	55,200	1,060
2010-09-09	1,051	1,065	1,049	1,061	19,500	1,061
2010-09-08	1,047	1,055	1,034	1,049	32,300	1,049
2010-09-07	1,042	1,075	1,042	1,064	38,800	1,064
2010-09-06	1,031	1,054	1,031	1,050	26,300	1,050
2010-09-03	1,022	1,033	1,022	1,028	23,300	1,028
2010-09-02	1,019	1,030	1,011	1,029	51,700	1,029
2010-09-01	1,008	1,019	999	1,010	113,000	1,010
2010-08-31	1,031	1,037	1,010	1,014	56,100	1,014
2010-08-30	1,055	1,066	1,046	1,051	50,300	1,051
2010-08-27	1,011	1,040	1,011	1,036	77,800	1,036
2010-08-26	1,038	1,038	1,006	1,011	83,400	1,011
2010-08-25	1,030	1,050	1,020	1,035	119,200	1,035
2010-08-24	1,031	1,055	1,030	1,044	79,700	1,044
2010-08-23	1,051	1,051	1,030	1,039	72,600	1,039
2010-08-20	1,060	1,069	1,052	1,054	39,800	1,054
2010-08-19	1,063	1,079	1,063	1,078	43,500	1,078
2010-08-18	1,083	1,083	1,061	1,071	38,300	1,071
2010-08-17	1,071	1,078	1,066	1,070	46,600	1,070
2010-08-16	1,090	1,095	1,077	1,084	43,500	1,084
2010-08-13	1,083	1,091	1,073	1,091	39,400	1,091
2010-08-12	1,061	1,084	1,055	1,084	98,200	1,084
2010-08-11	1,063	1,072	1,060	1,065	41,500	1,065
2010-08-10	1,096	1,096	1,065	1,084	59,400	1,084
2010-08-09	1,098	1,100	1,075	1,099	42,100	1,099
2010-08-06	1,093	1,110	1,093	1,108	60,200	1,108
2010-08-05	1,084	1,098	1,079	1,092	56,200	1,092
2010-08-04	1,078	1,086	1,054	1,067	61,800	1,067
2010-08-03	1,093	1,095	1,070	1,092	89,700	1,092
2010-08-02	1,098	1,110	1,087	1,088	92,300	1,088
2010-07-30	1,080	1,091	1,054	1,089	103,700	1,089
2010-07-29	1,078	1,080	1,071	1,076	66,900	1,076
2010-07-28	1,081	1,089	1,066	1,077	81,900	1,077
2010-07-27	1,080	1,093	1,038	1,081	254,800	1,081
2010-07-26	1,101	1,105	1,089	1,102	112,200	1,102
2010-07-23	1,069	1,082	1,052	1,071	140,200	1,071
2010-07-22	1,030	1,049	1,030	1,041	115,600	1,041
2010-07-21	1,043	1,050	1,031	1,031	64,400	1,031
2010-07-20	1,035	1,045	1,029	1,030	75,600	1,030
2010-07-16	1,050	1,052	1,023	1,029	51,600	1,029
2010-07-15	1,070	1,076	1,051	1,052	56,000	1,052
2010-07-14	1,057	1,072	1,055	1,065	63,900	1,065
2010-07-13	1,057	1,063	1,041	1,044	73,200	1,044
2010-07-12	1,055	1,074	1,048	1,050	52,600	1,050
2010-07-09	1,038	1,061	1,031	1,048	76,600	1,048
2010-07-08	1,020	1,040	1,020	1,031	81,500	1,031
2010-07-07	1,035	1,035	1,011	1,015	68,700	1,015
2010-07-06	1,025	1,038	1,010	1,036	81,100	1,036
2010-07-05	1,019	1,033	1,018	1,024	56,100	1,024
2010-07-02	1,024	1,026	1,008	1,016	95,000	1,016
2010-07-01	1,052	1,064	1,021	1,024	103,400	1,024
2010-06-30	1,051	1,077	1,051	1,073	142,000	1,073
2010-06-29	1,072	1,094	1,067	1,079	202,200	1,079
2010-06-28	1,165	1,165	1,080	1,102	220,600	1,102
2010-06-25	1,177	1,181	1,145	1,166	215,100	1,166
2010-06-24	1,132	1,197	1,120	1,187	325,200	1,187
2010-06-23	1,046	1,110	1,046	1,092	244,800	1,092
2010-06-22	1,033	1,043	1,027	1,036	98,800	1,036
2010-06-21	1,029	1,058	1,029	1,042	54,200	1,042
2010-06-18	1,022	1,044	1,022	1,028	59,000	1,028
2010-06-17	1,066	1,066	1,018	1,021	126,800	1,021
2010-06-16	1,052	1,067	1,050	1,066	77,900	1,066
2010-06-15	1,060	1,064	1,047	1,047	79,100	1,047
2010-06-14	1,055	1,063	1,049	1,053	78,700	1,053
2010-06-11	1,042	1,044	1,031	1,034	117,000	1,034
2010-06-10	1,002	1,004	989	997	64,600	997
2010-06-09	1,000	1,007	972	990	155,800	990
2010-06-08	999	1,031	999	1,014	73,200	1,014
2010-06-07	1,014	1,021	997	997	46,700	997
2010-06-04	1,041	1,062	1,036	1,044	56,100	1,044
2010-06-03	1,027	1,048	1,021	1,041	47,600	1,041
2010-06-02	1,048	1,057	1,016	1,018	71,300	1,018
2010-06-01	1,044	1,070	1,043	1,048	102,900	1,048
2010-05-31	1,005	1,046	1,005	1,036	74,800	1,036
2010-05-28	1,009	1,027	1,002	1,007	94,300	1,007
2010-05-27	985	1,003	983	998	133,300	998
2010-05-26	1,000	1,014	985	995	158,900	995
2010-05-25	1,060	1,060	1,014	1,018	94,600	1,018
2010-05-24	1,050	1,072	1,040	1,062	107,700	1,062
2010-05-21	1,050	1,059	1,040	1,051	77,600	1,051
2010-05-20	1,081	1,093	1,068	1,078	98,900	1,078
2010-05-19	1,093	1,093	1,067	1,077	148,900	1,077
2010-05-18	1,094	1,107	1,085	1,092	100,600	1,092
2010-05-17	1,098	1,115	1,086	1,094	80,100	1,094
2010-05-14	1,130	1,140	1,118	1,121	140,600	1,121
2010-05-13	1,156	1,158	1,137	1,144	69,100	1,144
2010-05-12	1,160	1,170	1,130	1,138	82,200	1,138
2010-05-11	1,200	1,200	1,157	1,165	100,000	1,165
2010-05-10	1,137	1,183	1,134	1,181	127,000	1,181
2010-05-07	1,163	1,170	1,127	1,140	107,200	1,140
2010-05-06	1,187	1,206	1,180	1,193	115,400	1,193
2010-04-30	1,255	1,264	1,223	1,228	161,800	1,228
2010-04-28	1,252	1,253	1,238	1,246	76,600	1,246
2010-04-27	1,270	1,284	1,265	1,282	89,200	1,282
2010-04-26	1,252	1,272	1,250	1,271	89,700	1,271
2010-04-23	1,230	1,250	1,230	1,246	87,800	1,246
2010-04-22	1,224	1,231	1,209	1,230	87,300	1,230
2010-04-21	1,216	1,235	1,213	1,231	102,400	1,231
2010-04-20	1,199	1,216	1,194	1,197	69,800	1,197
2010-04-19	1,190	1,206	1,188	1,202	56,800	1,202
2010-04-16	1,233	1,233	1,209	1,218	46,100	1,218
2010-04-15	1,232	1,240	1,225	1,233	73,500	1,233
2010-04-14	1,197	1,229	1,191	1,226	166,500	1,226
2010-04-13	1,200	1,202	1,182	1,192	89,900	1,192
2010-04-12	1,204	1,208	1,192	1,195	124,800	1,195
2010-04-09	1,218	1,220	1,195	1,202	176,700	1,202
2010-04-08	1,253	1,259	1,215	1,227	140,400	1,227
2010-04-07	1,276	1,281	1,249	1,252	179,500	1,252
2010-04-06	1,285	1,305	1,276	1,285	91,300	1,285
2010-04-05	1,286	1,286	1,252	1,269	170,700	1,269
2010-04-02	1,304	1,313	1,287	1,299	121,200	1,299
2010-04-01	1,344	1,344	1,302	1,312	169,300	1,312
2010-03-31	1,326	1,350	1,326	1,333	97,600	1,333
2010-03-30	1,324	1,335	1,305	1,334	131,400	1,334
2010-03-29	1,285	1,335	1,285	1,323	109,100	1,323
2010-03-26	1,297	1,303	1,281	1,302	148,400	1,302
2010-03-25	1,260	1,270	1,255	1,267	123,900	1,267
2010-03-24	1,226	1,237	1,221	1,237	74,200	1,237
2010-03-23	1,205	1,225	1,205	1,218	60,200	1,218
2010-03-19	1,202	1,213	1,191	1,213	89,200	1,213
2010-03-18	1,204	1,218	1,204	1,212	117,000	1,212
2010-03-17	1,220	1,226	1,208	1,224	62,000	1,224
2010-03-16	1,205	1,220	1,197	1,208	92,300	1,208
2010-03-15	1,248	1,248	1,212	1,224	66,600	1,224
2010-03-12	1,229	1,249	1,202	1,248	127,300	1,248
2010-03-11	1,200	1,218	1,195	1,216	114,300	1,216
2010-03-10	1,155	1,191	1,150	1,184	63,300	1,184
2010-03-09	1,166	1,172	1,151	1,155	79,300	1,155
2010-03-08	1,148	1,175	1,147	1,171	111,600	1,171
2010-03-05	1,126	1,140	1,116	1,138	84,300	1,138
2010-03-04	1,144	1,147	1,116	1,126	88,100	1,126
2010-03-03	1,139	1,145	1,130	1,144	59,300	1,144
2010-03-02	1,138	1,148	1,110	1,128	65,400	1,128
2010-03-01	1,092	1,130	1,089	1,127	68,200	1,127
2010-02-26	1,095	1,099	1,081	1,097	87,600	1,097
2010-02-25	1,104	1,117	1,070	1,095	113,000	1,095
2010-02-24	1,091	1,107	1,059	1,097	89,300	1,097
2010-02-23	1,109	1,114	1,090	1,107	63,200	1,107
2010-02-22	1,114	1,135	1,110	1,125	93,200	1,125
2010-02-19	1,110	1,115	1,081	1,099	59,900	1,099
2010-02-18	1,089	1,106	1,077	1,098	88,700	1,098
2010-02-17	1,063	1,078	1,057	1,078	68,900	1,078
2010-02-16	1,079	1,079	1,050	1,058	71,500	1,058
2010-02-15	1,093	1,100	1,055	1,074	72,500	1,074
2010-02-12	1,099	1,103	1,074	1,090	66,500	1,090
2010-02-10	1,119	1,119	1,065	1,097	89,100	1,097
2010-02-09	1,095	1,129	1,083	1,105	227,200	1,105
2010-02-08	1,040	1,058	1,010	1,056	130,200	1,056
2010-02-05	1,002	1,021	1,002	1,010	67,600	1,010
2010-02-04	1,045	1,057	1,008	1,028	50,700	1,028
2010-02-03	1,070	1,071	1,029	1,035	74,500	1,035
2010-02-02	1,000	1,012	995	1,010	41,500	1,010
2010-02-01	1,000	1,006	983	1,001	80,500	1,001
2010-01-29	1,022	1,022	1,000	1,006	85,300	1,006
2010-01-28	1,012	1,043	1,006	1,033	69,200	1,033
2010-01-27	1,060	1,065	1,025	1,026	107,700	1,026
2010-01-26	1,080	1,085	1,061	1,067	82,900	1,067
2010-01-25	1,075	1,081	1,060	1,069	53,900	1,069
2010-01-22	1,050	1,079	1,050	1,075	97,900	1,075
2010-01-21	1,064	1,099	1,047	1,090	101,100	1,090
2010-01-20	1,082	1,085	1,050	1,077	136,800	1,077
2010-01-19	1,033	1,085	994	1,065	321,200	1,065
2010-01-18	1,033	1,076	1,020	1,060	153,300	1,060
2010-01-15	1,035	1,072	1,032	1,047	162,700	1,047
2010-01-14	998	1,026	994	1,018	189,000	1,018
2010-01-13	988	1,004	980	992	129,300	992
2010-01-12	956	977	956	976	71,400	976
2010-01-08	954	961	951	955	72,300	955
2010-01-07	964	966	946	956	82,200	956
2010-01-06	965	965	954	957	36,300	957
2010-01-05	979	988	951	956	77,600	956
2010-01-04	960	971	957	970	54,800	970

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