6287 サトーホールディングス(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	942	956	942	956	10,600	956
2011-12-29	936	940	931	938	10,300	938
2011-12-28	939	951	937	938	6,500	938
2011-12-27	940	940	931	939	12,300	939
2011-12-26	949	949	942	942	8,700	942
2011-12-22	977	977	944	947	73,600	947
2011-12-21	959	967	954	967	43,500	967
2011-12-20	929	948	928	946	13,000	946
2011-12-19	933	935	921	928	21,100	928
2011-12-16	950	950	935	935	20,900	935
2011-12-15	970	970	947	950	31,000	950
2011-12-14	975	975	963	963	19,400	963
2011-12-13	965	975	965	975	29,000	975
2011-12-12	979	980	956	976	53,100	976
2011-12-09	942	975	940	972	91,000	972
2011-12-08	945	945	928	937	15,400	937
2011-12-07	929	949	923	943	20,300	943
2011-12-06	933	933	922	923	30,500	923
2011-12-05	943	944	930	934	39,000	934
2011-12-02	943	949	935	947	28,200	947
2011-12-01	945	946	938	942	38,400	942
2011-11-30	940	943	928	930	34,300	930
2011-11-29	935	939	929	938	39,400	938
2011-11-28	920	931	918	927	32,900	927
2011-11-25	917	920	905	912	54,400	912
2011-11-24	915	925	908	917	59,100	917
2011-11-22	898	928	896	928	72,200	928
2011-11-21	883	899	876	899	41,600	899
2011-11-18	861	874	861	874	57,900	874
2011-11-17	885	885	860	868	88,800	868
2011-11-16	912	912	886	890	46,300	890
2011-11-15	911	911	900	902	28,000	902
2011-11-14	905	912	898	912	43,900	912
2011-11-11	898	906	886	890	57,500	890
2011-11-10	895	895	882	890	64,500	890
2011-11-09	899	903	895	900	67,100	900
2011-11-08	909	910	890	892	91,000	892
2011-11-07	918	918	907	913	75,300	913
2011-11-04	920	936	913	933	62,000	933
2011-11-02	920	920	905	911	110,600	911
2011-11-01	965	968	941	944	94,200	944
2011-10-31	990	992	965	965	74,300	965
2011-10-28	999	999	981	993	91,300	993
2011-10-27	975	992	967	984	58,700	984
2011-10-26	990	998	973	979	65,600	979
2011-10-25	1,057	1,057	997	1,004	80,900	1,004
2011-10-24	1,044	1,053	1,041	1,053	28,200	1,053
2011-10-21	1,045	1,046	1,028	1,037	19,900	1,037
2011-10-20	1,051	1,056	1,033	1,045	25,000	1,045
2011-10-19	1,049	1,064	1,039	1,064	51,200	1,064
2011-10-18	1,030	1,048	1,030	1,038	21,000	1,038
2011-10-17	1,035	1,050	1,024	1,049	65,300	1,049
2011-10-14	1,022	1,024	1,010	1,011	24,100	1,011
2011-10-13	1,032	1,035	1,020	1,030	28,200	1,030
2011-10-12	1,010	1,030	1,009	1,027	43,100	1,027
2011-10-11	1,006	1,014	999	1,011	39,700	1,011
2011-10-07	985	994	982	991	29,900	991
2011-10-06	970	988	970	980	25,500	980
2011-10-05	994	994	969	969	26,600	969
2011-10-04	981	990	980	988	20,300	988
2011-10-03	995	1,004	980	1,002	39,100	1,002
2011-09-30	1,021	1,021	1,004	1,017	54,700	1,017
2011-09-29	1,000	1,020	995	1,020	44,100	1,020
2011-09-28	985	1,010	979	1,010	107,500	1,010
2011-09-27	976	990	975	990	145,300	990
2011-09-26	982	984	961	961	68,000	961
2011-09-22	987	987	972	981	66,300	981
2011-09-21	974	988	974	986	45,600	986
2011-09-20	965	974	963	968	48,300	968
2011-09-16	965	980	965	980	64,600	980
2011-09-15	977	989	960	962	116,100	962
2011-09-14	988	999	976	977	39,500	977
2011-09-13	983	998	982	989	30,700	989
2011-09-12	992	996	985	989	38,000	989
2011-09-09	1,013	1,018	1,005	1,007	55,100	1,007
2011-09-08	1,023	1,026	1,015	1,022	24,400	1,022
2011-09-07	1,011	1,022	1,011	1,019	19,400	1,019
2011-09-06	1,005	1,009	999	1,001	32,500	1,001
2011-09-05	1,002	1,020	1,002	1,012	36,700	1,012
2011-09-02	1,039	1,040	1,002	1,017	48,700	1,017
2011-09-01	1,040	1,046	1,033	1,040	46,100	1,040
2011-08-31	1,026	1,037	1,018	1,035	27,000	1,035
2011-08-30	1,018	1,026	1,011	1,025	30,400	1,025
2011-08-29	1,009	1,024	1,000	1,008	33,400	1,008
2011-08-26	978	1,008	976	1,006	48,600	1,006
2011-08-25	970	986	970	976	60,700	976
2011-08-24	964	968	958	961	61,000	961
2011-08-23	963	966	958	964	30,300	964
2011-08-22	962	964	952	952	36,100	952
2011-08-19	967	972	962	968	23,300	968
2011-08-18	977	985	974	974	32,900	974
2011-08-17	981	985	981	983	15,400	983
2011-08-16	982	992	980	986	20,700	986
2011-08-15	983	985	971	975	18,800	975
2011-08-12	991	992	967	967	23,500	967
2011-08-11	966	976	961	976	25,300	976
2011-08-10	993	993	967	972	33,900	972
2011-08-09	960	965	935	965	73,100	965
2011-08-08	981	985	968	971	57,800	971
2011-08-05	990	994	983	985	55,100	985
2011-08-04	1,005	1,013	1,001	1,002	53,300	1,002
2011-08-03	1,005	1,012	1,001	1,004	54,100	1,004
2011-08-02	1,017	1,020	1,007	1,014	42,500	1,014
2011-08-01	1,016	1,028	1,015	1,016	44,000	1,016
2011-07-29	1,028	1,035	1,014	1,015	37,000	1,015
2011-07-28	1,052	1,052	1,028	1,039	45,800	1,039
2011-07-27	1,071	1,071	1,052	1,053	45,200	1,053
2011-07-26	1,096	1,097	1,074	1,076	25,900	1,076
2011-07-25	1,098	1,103	1,091	1,096	69,800	1,096
2011-07-22	1,074	1,089	1,071	1,089	51,200	1,089
2011-07-21	1,068	1,078	1,068	1,069	24,800	1,069
2011-07-20	1,069	1,084	1,065	1,073	36,300	1,073
2011-07-19	1,066	1,073	1,043	1,059	37,500	1,059
2011-07-15	1,075	1,084	1,062	1,075	34,200	1,075
2011-07-14	1,080	1,085	1,075	1,079	19,600	1,079
2011-07-13	1,079	1,085	1,079	1,081	24,100	1,081
2011-07-12	1,098	1,104	1,085	1,093	38,900	1,093
2011-07-11	1,098	1,108	1,094	1,100	32,000	1,100
2011-07-08	1,098	1,107	1,091	1,099	34,600	1,099
2011-07-07	1,084	1,095	1,080	1,091	34,800	1,091
2011-07-06	1,071	1,083	1,067	1,083	52,300	1,083
2011-07-05	1,043	1,077	1,043	1,066	60,100	1,066
2011-07-04	1,046	1,050	1,038	1,043	27,700	1,043
2011-07-01	1,037	1,037	1,027	1,032	29,800	1,032
2011-06-30	1,033	1,035	1,021	1,027	41,600	1,027
2011-06-29	1,030	1,034	1,023	1,033	35,200	1,033
2011-06-28	1,020	1,027	1,011	1,018	41,400	1,018
2011-06-27	1,033	1,036	1,013	1,013	40,600	1,013
2011-06-24	1,042	1,048	1,039	1,045	53,500	1,045
2011-06-23	1,035	1,044	1,027	1,041	31,700	1,041
2011-06-22	1,031	1,046	1,031	1,040	24,900	1,040
2011-06-21	1,014	1,029	1,014	1,025	32,400	1,025
2011-06-20	999	1,012	999	1,007	13,400	1,007
2011-06-17	1,011	1,011	998	998	38,100	998
2011-06-16	1,013	1,015	1,003	1,003	18,600	1,003
2011-06-15	1,017	1,017	1,011	1,015	14,500	1,015
2011-06-14	1,013	1,019	1,013	1,016	23,000	1,016
2011-06-13	1,009	1,017	1,008	1,013	16,000	1,013
2011-06-10	1,005	1,020	1,005	1,008	45,600	1,008
2011-06-09	1,008	1,017	1,007	1,011	16,000	1,011
2011-06-08	1,010	1,021	1,009	1,017	17,600	1,017
2011-06-07	1,009	1,020	1,008	1,018	16,500	1,018
2011-06-06	1,009	1,015	1,004	1,010	29,700	1,010
2011-06-03	1,026	1,027	1,009	1,009	34,600	1,009
2011-06-02	1,021	1,032	1,020	1,026	19,400	1,026
2011-06-01	1,049	1,049	1,035	1,047	26,600	1,047
2011-05-31	1,029	1,049	1,029	1,045	23,900	1,045
2011-05-30	1,037	1,041	1,031	1,036	15,100	1,036
2011-05-27	1,047	1,047	1,035	1,036	22,300	1,036
2011-05-26	1,040	1,045	1,030	1,040	36,600	1,040
2011-05-25	1,038	1,038	1,024	1,029	42,900	1,029
2011-05-24	1,025	1,039	1,020	1,039	51,100	1,039
2011-05-23	1,026	1,027	1,006	1,022	41,700	1,022
2011-05-20	1,043	1,053	1,016	1,019	52,100	1,019
2011-05-19	1,039	1,042	1,010	1,013	41,600	1,013
2011-05-18	1,019	1,038	1,019	1,030	33,600	1,030
2011-05-17	1,021	1,030	1,010	1,011	36,500	1,011
2011-05-16	1,013	1,021	1,008	1,011	33,900	1,011
2011-05-13	1,043	1,048	1,012	1,023	49,700	1,023
2011-05-12	1,050	1,058	1,030	1,033	58,600	1,033
2011-05-11	1,044	1,059	1,041	1,057	65,200	1,057
2011-05-10	1,044	1,048	1,035	1,041	29,700	1,041
2011-05-09	1,030	1,041	1,025	1,035	47,400	1,035
2011-05-06	1,040	1,042	1,025	1,037	43,400	1,037
2011-05-02	1,064	1,072	1,056	1,063	35,200	1,063
2011-04-28	1,072	1,072	1,040	1,063	104,100	1,063
2011-04-27	1,050	1,060	1,050	1,050	33,900	1,050
2011-04-26	1,054	1,069	1,042	1,046	49,000	1,046
2011-04-25	1,074	1,090	1,032	1,041	124,100	1,041
2011-04-22	1,031	1,068	1,027	1,057	121,800	1,057
2011-04-21	1,054	1,062	1,021	1,031	99,100	1,031
2011-04-20	1,058	1,073	1,045	1,052	95,400	1,052
2011-04-19	1,056	1,077	1,048	1,057	79,200	1,057
2011-04-18	1,032	1,078	1,027	1,065	111,800	1,065
2011-04-15	1,034	1,048	1,029	1,031	94,300	1,031
2011-04-14	998	1,055	993	1,045	155,600	1,045
2011-04-13	986	1,002	986	996	35,200	996
2011-04-12	1,005	1,021	985	995	74,000	995
2011-04-11	995	1,013	990	1,002	38,100	1,002
2011-04-08	980	1,021	975	1,005	73,400	1,005
2011-04-07	995	1,005	980	983	53,200	983
2011-04-06	996	1,001	980	981	69,800	981
2011-04-05	1,025	1,025	988	996	108,300	996
2011-04-04	1,042	1,044	1,021	1,025	56,600	1,025
2011-04-01	1,078	1,078	1,041	1,041	100,200	1,041
2011-03-31	1,114	1,114	1,083	1,099	97,900	1,099
2011-03-30	1,076	1,123	1,063	1,123	126,200	1,123
2011-03-29	1,051	1,087	1,026	1,082	128,300	1,082
2011-03-28	1,075	1,075	1,061	1,067	118,300	1,067
2011-03-25	1,086	1,090	1,054	1,059	144,500	1,059
2011-03-24	1,018	1,057	1,018	1,040	71,000	1,040
2011-03-23	1,011	1,018	987	1,008	48,700	1,008
2011-03-22	979	1,013	975	1,010	50,700	1,010
2011-03-18	968	980	925	944	106,300	944
2011-03-17	900	917	877	908	68,000	908
2011-03-16	853	911	851	901	139,500	901
2011-03-15	980	981	832	883	150,400	883
2011-03-14	954	1,011	951	982	76,700	982
2011-03-11	1,100	1,119	1,092	1,105	136,400	1,105
2011-03-10	1,093	1,103	1,082	1,099	67,700	1,099
2011-03-09	1,105	1,122	1,100	1,100	49,000	1,100
2011-03-08	1,105	1,118	1,104	1,105	23,900	1,105
2011-03-07	1,120	1,120	1,099	1,105	46,800	1,105
2011-03-04	1,120	1,127	1,113	1,114	64,900	1,114
2011-03-03	1,090	1,106	1,087	1,099	55,200	1,099
2011-03-02	1,110	1,122	1,086	1,090	59,700	1,090
2011-03-01	1,113	1,130	1,111	1,123	57,400	1,123
2011-02-28	1,099	1,117	1,082	1,106	112,600	1,106
2011-02-25	1,077	1,092	1,073	1,091	160,900	1,091
2011-02-24	1,070	1,080	1,060	1,063	90,300	1,063
2011-02-23	1,061	1,077	1,061	1,070	59,200	1,070
2011-02-22	1,063	1,071	1,062	1,063	47,600	1,063
2011-02-21	1,067	1,069	1,061	1,062	27,200	1,062
2011-02-18	1,069	1,078	1,065	1,068	50,400	1,068
2011-02-17	1,072	1,073	1,062	1,069	40,300	1,069
2011-02-16	1,073	1,076	1,069	1,071	22,900	1,071
2011-02-15	1,068	1,080	1,067	1,074	39,700	1,074
2011-02-14	1,078	1,079	1,067	1,067	29,800	1,067
2011-02-10	1,055	1,069	1,052	1,064	31,000	1,064
2011-02-09	1,061	1,066	1,057	1,058	28,700	1,058
2011-02-08	1,065	1,070	1,061	1,061	18,300	1,061
2011-02-07	1,065	1,079	1,055	1,059	51,500	1,059
2011-02-04	1,060	1,072	1,060	1,065	25,800	1,065
2011-02-03	1,050	1,060	1,045	1,055	61,400	1,055
2011-02-02	1,036	1,051	1,036	1,047	31,800	1,047
2011-02-01	1,028	1,037	1,028	1,030	16,700	1,030
2011-01-31	1,036	1,038	1,023	1,026	36,900	1,026
2011-01-28	1,053	1,053	1,042	1,043	27,500	1,043
2011-01-27	1,047	1,062	1,047	1,053	29,900	1,053
2011-01-26	1,062	1,068	1,048	1,051	33,300	1,051
2011-01-25	1,064	1,077	1,051	1,066	51,500	1,066
2011-01-24	1,052	1,064	1,039	1,063	56,600	1,063
2011-01-21	1,080	1,084	1,048	1,054	62,500	1,054
2011-01-20	1,090	1,091	1,076	1,080	40,400	1,080
2011-01-19	1,106	1,106	1,095	1,100	23,000	1,100
2011-01-18	1,106	1,108	1,097	1,097	28,100	1,097
2011-01-17	1,113	1,117	1,105	1,106	22,700	1,106
2011-01-14	1,101	1,113	1,098	1,101	47,400	1,101
2011-01-13	1,101	1,107	1,091	1,097	52,700	1,097
2011-01-12	1,127	1,129	1,100	1,101	42,700	1,101
2011-01-11	1,103	1,130	1,099	1,113	46,600	1,113
2011-01-07	1,102	1,106	1,097	1,098	27,000	1,098
2011-01-06	1,091	1,102	1,090	1,097	27,800	1,097
2011-01-05	1,090	1,092	1,075	1,089	45,400	1,089
2011-01-04	1,086	1,095	1,079	1,083	40,900	1,083

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