6287 サトーホールディングス(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	2,410	2,410	2,361	2,385	98,500	2,385
2013-12-27	2,400	2,400	2,350	2,399	127,400	2,399
2013-12-26	2,350	2,420	2,330	2,394	168,900	2,394
2013-12-25	2,346	2,346	2,311	2,342	111,400	2,342
2013-12-24	2,394	2,395	2,339	2,358	151,300	2,358
2013-12-20	2,395	2,397	2,373	2,378	138,800	2,378
2013-12-19	2,378	2,400	2,371	2,394	127,100	2,394
2013-12-18	2,330	2,379	2,321	2,375	172,700	2,375
2013-12-17	2,349	2,360	2,316	2,357	127,700	2,357
2013-12-16	2,345	2,368	2,311	2,326	156,700	2,326
2013-12-13	2,341	2,369	2,321	2,328	258,900	2,328
2013-12-12	2,284	2,326	2,266	2,319	217,500	2,319
2013-12-11	2,230	2,297	2,200	2,289	290,400	2,289
2013-12-10	2,225	2,230	2,202	2,217	114,600	2,217
2013-12-09	2,163	2,219	2,163	2,219	192,000	2,219
2013-12-06	2,120	2,158	2,114	2,157	185,000	2,157
2013-12-05	2,095	2,128	2,095	2,109	125,600	2,109
2013-12-04	2,084	2,126	2,079	2,101	122,800	2,101
2013-12-03	2,110	2,119	2,093	2,104	73,700	2,104
2013-12-02	2,098	2,117	2,093	2,107	59,100	2,107
2013-11-29	2,088	2,116	2,086	2,110	96,500	2,110
2013-11-28	2,066	2,092	2,061	2,087	80,700	2,087
2013-11-27	2,055	2,069	2,035	2,044	71,200	2,044
2013-11-26	2,060	2,098	2,052	2,081	160,600	2,081
2013-11-25	2,099	2,119	2,060	2,070	135,200	2,070
2013-11-22	2,125	2,130	2,066	2,074	124,500	2,074
2013-11-21	2,119	2,125	2,091	2,119	102,600	2,119
2013-11-20	2,113	2,130	2,100	2,115	128,400	2,115
2013-11-19	2,091	2,119	2,072	2,114	105,600	2,114
2013-11-18	2,099	2,100	2,083	2,098	160,200	2,098
2013-11-15	2,098	2,100	2,082	2,097	120,700	2,097
2013-11-14	2,075	2,099	2,070	2,078	98,300	2,078
2013-11-13	2,085	2,098	2,068	2,074	148,000	2,074
2013-11-12	2,064	2,090	2,050	2,084	108,300	2,084
2013-11-11	2,030	2,075	2,028	2,064	201,200	2,064
2013-11-08	1,995	2,033	1,985	2,022	68,500	2,022
2013-11-07	2,012	2,034	1,985	2,025	107,100	2,025
2013-11-06	1,998	2,029	1,990	2,018	133,800	2,018
2013-11-05	1,979	1,997	1,971	1,990	76,200	1,990
2013-11-01	1,977	1,992	1,945	1,951	60,400	1,951
2013-10-31	1,998	2,005	1,983	1,988	93,200	1,988
2013-10-30	1,995	2,000	1,981	1,991	60,800	1,991
2013-10-29	1,950	2,000	1,950	1,985	90,200	1,985
2013-10-28	1,943	1,983	1,934	1,978	62,500	1,978
2013-10-25	2,000	2,000	1,975	1,983	120,200	1,983
2013-10-24	1,962	1,988	1,945	1,985	58,300	1,985
2013-10-23	1,988	1,999	1,955	1,963	62,700	1,963
2013-10-22	1,975	1,986	1,967	1,978	47,400	1,978
2013-10-21	1,979	1,986	1,961	1,974	49,700	1,974
2013-10-18	1,964	1,985	1,955	1,970	92,600	1,970
2013-10-17	1,959	1,969	1,945	1,964	94,300	1,964
2013-10-16	1,938	1,950	1,919	1,926	50,800	1,926
2013-10-15	1,960	1,974	1,921	1,937	38,300	1,937
2013-10-11	1,950	1,967	1,920	1,955	100,000	1,955
2013-10-10	1,906	1,924	1,898	1,920	57,800	1,920
2013-10-09	1,881	1,920	1,865	1,919	40,400	1,919
2013-10-08	1,820	1,927	1,820	1,908	145,300	1,908
2013-10-07	1,852	1,858	1,836	1,843	73,800	1,843
2013-10-04	1,851	1,887	1,851	1,865	78,000	1,865
2013-10-03	1,863	1,907	1,858	1,891	108,500	1,891
2013-10-02	1,960	1,960	1,882	1,894	171,500	1,894
2013-10-01	1,995	2,005	1,973	1,981	123,200	1,981
2013-09-30	2,012	2,030	1,990	2,005	88,400	2,005
2013-09-27	1,998	2,025	1,977	2,012	98,100	2,012
2013-09-26	1,980	1,988	1,945	1,987	183,400	1,987
2013-09-25	2,032	2,032	2,000	2,009	92,300	2,009
2013-09-24	2,060	2,060	2,020	2,037	131,800	2,037
2013-09-20	2,060	2,065	2,036	2,059	145,800	2,059
2013-09-19	2,038	2,058	1,996	2,056	241,800	2,056
2013-09-18	1,999	2,039	1,995	2,020	301,900	2,020
2013-09-17	1,951	1,999	1,927	1,975	239,700	1,975
2013-09-13	1,894	1,942	1,881	1,940	306,600	1,940
2013-09-12	1,840	1,880	1,829	1,864	153,900	1,864
2013-09-11	1,891	1,892	1,825	1,833	137,900	1,833
2013-09-10	1,800	1,851	1,799	1,838	217,000	1,838
2013-09-09	1,775	1,785	1,747	1,770	159,300	1,770
2013-09-06	1,708	1,717	1,679	1,697	42,200	1,697
2013-09-05	1,724	1,730	1,700	1,707	72,800	1,707
2013-09-04	1,685	1,720	1,675	1,718	106,000	1,718
2013-09-03	1,634	1,701	1,624	1,700	155,400	1,700
2013-09-02	1,608	1,614	1,590	1,603	53,100	1,603
2013-08-30	1,631	1,636	1,605	1,605	77,000	1,605
2013-08-29	1,616	1,648	1,612	1,620	46,500	1,620
2013-08-28	1,630	1,634	1,580	1,614	160,200	1,614
2013-08-27	1,673	1,686	1,666	1,670	34,100	1,670
2013-08-26	1,700	1,700	1,673	1,684	23,300	1,684
2013-08-23	1,720	1,720	1,689	1,697	63,500	1,697
2013-08-22	1,684	1,717	1,684	1,714	58,500	1,714
2013-08-21	1,670	1,720	1,662	1,705	147,900	1,705
2013-08-20	1,671	1,686	1,658	1,663	89,400	1,663
2013-08-19	1,659	1,692	1,654	1,668	57,400	1,668
2013-08-16	1,690	1,691	1,652	1,654	137,900	1,654
2013-08-15	1,707	1,716	1,692	1,699	83,500	1,699
2013-08-14	1,728	1,728	1,696	1,713	120,600	1,713
2013-08-13	1,706	1,733	1,680	1,710	86,900	1,710
2013-08-12	1,719	1,727	1,694	1,698	36,700	1,698
2013-08-09	1,741	1,756	1,710	1,725	73,800	1,725
2013-08-08	1,740	1,794	1,735	1,740	95,100	1,740
2013-08-07	1,768	1,802	1,752	1,753	76,900	1,753
2013-08-06	1,800	1,807	1,754	1,791	105,100	1,791
2013-08-05	1,803	1,844	1,794	1,818	139,500	1,818
2013-08-02	1,761	1,800	1,733	1,800	185,700	1,800
2013-08-01	1,746	1,761	1,731	1,753	45,300	1,753
2013-07-31	1,763	1,770	1,726	1,745	137,700	1,745
2013-07-30	1,725	1,775	1,711	1,742	202,700	1,742
2013-07-29	1,792	1,793	1,745	1,753	148,300	1,753
2013-07-26	1,860	1,872	1,820	1,820	81,300	1,820
2013-07-25	1,912	1,926	1,883	1,892	110,900	1,892
2013-07-24	1,996	1,996	1,937	1,952	101,000	1,952
2013-07-23	1,980	2,004	1,974	1,993	81,000	1,993
2013-07-22	1,948	1,986	1,937	1,970	113,600	1,970
2013-07-19	1,944	1,950	1,914	1,937	98,600	1,937
2013-07-18	1,910	1,944	1,903	1,932	78,100	1,932
2013-07-17	1,912	1,924	1,893	1,899	66,400	1,899
2013-07-16	1,939	1,945	1,885	1,918	94,600	1,918
2013-07-12	1,901	1,920	1,896	1,920	41,400	1,920
2013-07-11	1,899	1,924	1,874	1,903	53,200	1,903
2013-07-10	1,895	1,912	1,887	1,904	64,900	1,904
2013-07-09	1,872	1,902	1,872	1,881	78,100	1,881
2013-07-08	1,893	1,900	1,847	1,848	37,800	1,848
2013-07-05	1,879	1,894	1,867	1,880	34,000	1,880
2013-07-04	1,876	1,885	1,856	1,878	38,500	1,878
2013-07-03	1,884	1,890	1,856	1,876	48,500	1,876
2013-07-02	1,884	1,885	1,834	1,884	58,000	1,884
2013-07-01	1,850	1,870	1,826	1,861	68,200	1,861
2013-06-28	1,798	1,866	1,797	1,851	102,700	1,851
2013-06-27	1,775	1,792	1,725	1,789	67,000	1,789
2013-06-26	1,780	1,784	1,730	1,757	72,400	1,757
2013-06-25	1,726	1,794	1,712	1,778	176,200	1,778
2013-06-24	1,739	1,749	1,714	1,741	59,800	1,741
2013-06-21	1,670	1,736	1,648	1,715	274,600	1,715
2013-06-20	1,743	1,750	1,696	1,697	107,600	1,697
2013-06-19	1,741	1,749	1,724	1,742	87,600	1,742
2013-06-18	1,732	1,742	1,705	1,721	64,800	1,721
2013-06-17	1,685	1,740	1,680	1,722	109,300	1,722
2013-06-14	1,713	1,727	1,670	1,684	131,800	1,684
2013-06-13	1,695	1,699	1,649	1,666	82,000	1,666
2013-06-12	1,660	1,735	1,642	1,728	81,000	1,728
2013-06-11	1,701	1,710	1,666	1,680	86,400	1,680
2013-06-10	1,630	1,712	1,623	1,710	131,400	1,710
2013-06-07	1,620	1,676	1,588	1,629	197,300	1,629
2013-06-06	1,751	1,759	1,658	1,664	119,500	1,664
2013-06-05	1,788	1,839	1,760	1,771	70,600	1,771
2013-06-04	1,783	1,802	1,747	1,802	69,000	1,802
2013-06-03	1,820	1,841	1,800	1,800	108,900	1,800
2013-05-31	1,841	1,890	1,832	1,873	119,500	1,873
2013-05-30	1,891	1,891	1,811	1,832	140,300	1,832
2013-05-29	1,872	1,920	1,870	1,899	145,800	1,899
2013-05-28	1,802	1,851	1,802	1,837	82,100	1,837
2013-05-27	1,850	1,876	1,810	1,850	86,100	1,850
2013-05-24	1,850	1,910	1,826	1,891	233,600	1,891
2013-05-23	1,917	1,951	1,802	1,813	324,600	1,813
2013-05-22	1,965	1,978	1,920	1,921	160,000	1,921
2013-05-21	1,995	1,999	1,956	1,965	138,800	1,965
2013-05-20	2,026	2,036	1,988	1,992	129,600	1,992
2013-05-17	2,035	2,050	2,007	2,026	87,700	2,026
2013-05-16	2,003	2,051	1,964	2,044	187,000	2,044
2013-05-15	2,057	2,059	1,985	1,998	122,900	1,998
2013-05-14	2,000	2,030	1,981	2,007	159,100	2,007
2013-05-13	2,068	2,080	1,971	1,985	308,100	1,985
2013-05-10	2,069	2,080	1,972	2,018	156,600	2,018
2013-05-09	2,100	2,100	2,000	2,030	81,300	2,030
2013-05-08	2,111	2,139	2,065	2,070	108,700	2,070
2013-05-07	2,080	2,106	2,060	2,104	148,100	2,104
2013-05-02	2,028	2,048	2,012	2,024	96,300	2,024
2013-05-01	2,000	2,094	2,000	2,048	257,600	2,048
2013-04-30	1,905	2,115	1,905	2,042	457,800	2,042
2013-04-26	1,950	1,950	1,881	1,887	103,000	1,887
2013-04-25	1,912	1,955	1,904	1,951	115,600	1,951
2013-04-24	1,930	1,943	1,899	1,943	105,800	1,943
2013-04-23	1,927	1,934	1,907	1,923	60,400	1,923
2013-04-22	1,898	1,928	1,891	1,927	126,900	1,927
2013-04-19	1,849	1,895	1,840	1,885	105,900	1,885
2013-04-18	1,861	1,869	1,833	1,840	90,600	1,840
2013-04-17	1,843	1,872	1,822	1,850	138,800	1,850
2013-04-16	1,763	1,812	1,746	1,803	70,800	1,803
2013-04-15	1,820	1,845	1,789	1,797	105,800	1,797
2013-04-12	1,809	1,813	1,785	1,803	72,800	1,803
2013-04-11	1,776	1,815	1,776	1,808	64,200	1,808
2013-04-10	1,753	1,768	1,746	1,760	54,000	1,760
2013-04-09	1,749	1,771	1,715	1,752	107,000	1,752
2013-04-08	1,706	1,750	1,706	1,748	97,000	1,748
2013-04-05	1,695	1,726	1,683	1,705	150,500	1,705
2013-04-04	1,589	1,659	1,525	1,655	55,700	1,655
2013-04-03	1,563	1,616	1,563	1,610	46,900	1,610
2013-04-02	1,585	1,597	1,511	1,562	79,800	1,562
2013-04-01	1,695	1,695	1,600	1,600	66,000	1,600
2013-03-29	1,699	1,706	1,642	1,695	112,200	1,695
2013-03-28	1,681	1,704	1,665	1,698	89,200	1,698
2013-03-27	1,665	1,704	1,665	1,700	41,200	1,700
2013-03-26	1,670	1,683	1,664	1,674	81,600	1,674
2013-03-25	1,688	1,693	1,668	1,679	100,500	1,679
2013-03-22	1,729	1,734	1,684	1,684	110,000	1,684
2013-03-21	1,712	1,735	1,712	1,729	81,200	1,729
2013-03-19	1,678	1,704	1,676	1,699	69,200	1,699
2013-03-18	1,700	1,705	1,675	1,678	65,100	1,678
2013-03-15	1,697	1,728	1,697	1,708	126,700	1,708
2013-03-14	1,666	1,683	1,647	1,683	154,900	1,683
2013-03-13	1,665	1,683	1,655	1,662	101,700	1,662
2013-03-12	1,703	1,713	1,664	1,665	125,400	1,665
2013-03-11	1,700	1,734	1,684	1,733	69,700	1,733
2013-03-08	1,661	1,715	1,661	1,700	157,300	1,700
2013-03-07	1,686	1,687	1,660	1,668	88,400	1,668
2013-03-06	1,650	1,678	1,650	1,674	95,100	1,674
2013-03-05	1,699	1,711	1,644	1,647	119,900	1,647
2013-03-04	1,711	1,735	1,700	1,703	82,600	1,703
2013-03-01	1,711	1,712	1,652	1,692	123,400	1,692
2013-02-28	1,680	1,747	1,680	1,747	168,100	1,747
2013-02-27	1,660	1,678	1,630	1,661	131,800	1,661
2013-02-26	1,643	1,665	1,624	1,660	105,700	1,660
2013-02-25	1,614	1,683	1,614	1,680	140,700	1,680
2013-02-22	1,557	1,592	1,550	1,591	143,300	1,591
2013-02-21	1,549	1,562	1,538	1,550	75,600	1,550
2013-02-20	1,512	1,542	1,508	1,530	75,700	1,530
2013-02-19	1,463	1,510	1,463	1,508	87,300	1,508
2013-02-18	1,430	1,486	1,430	1,474	75,900	1,474
2013-02-15	1,460	1,460	1,412	1,441	138,700	1,441
2013-02-14	1,459	1,469	1,452	1,460	55,900	1,460
2013-02-13	1,462	1,465	1,438	1,455	70,300	1,455
2013-02-12	1,460	1,469	1,437	1,459	90,300	1,459
2013-02-08	1,441	1,478	1,434	1,462	176,700	1,462
2013-02-07	1,419	1,431	1,411	1,431	113,100	1,431
2013-02-06	1,450	1,451	1,361	1,422	336,000	1,422
2013-02-05	1,460	1,468	1,446	1,460	51,400	1,460
2013-02-04	1,466	1,470	1,450	1,458	42,200	1,458
2013-02-01	1,465	1,475	1,450	1,460	38,100	1,460
2013-01-31	1,460	1,465	1,435	1,460	68,800	1,460
2013-01-30	1,440	1,462	1,430	1,455	71,700	1,455
2013-01-29	1,437	1,459	1,437	1,440	54,200	1,440
2013-01-28	1,441	1,469	1,438	1,450	72,600	1,450
2013-01-25	1,440	1,447	1,416	1,437	111,000	1,437
2013-01-24	1,409	1,459	1,407	1,442	108,800	1,442
2013-01-23	1,426	1,439	1,400	1,402	115,600	1,402
2013-01-22	1,459	1,479	1,421	1,456	66,300	1,456
2013-01-21	1,485	1,486	1,458	1,459	32,500	1,459
2013-01-18	1,450	1,495	1,443	1,495	91,800	1,495
2013-01-17	1,407	1,431	1,399	1,422	87,300	1,422
2013-01-16	1,405	1,409	1,394	1,404	35,100	1,404
2013-01-15	1,371	1,406	1,359	1,400	111,300	1,400
2013-01-11	1,340	1,354	1,318	1,332	60,900	1,332
2013-01-10	1,334	1,344	1,318	1,331	49,700	1,331
2013-01-09	1,328	1,354	1,323	1,333	50,300	1,333
2013-01-08	1,369	1,377	1,341	1,343	38,800	1,343
2013-01-07	1,392	1,392	1,365	1,370	40,800	1,370
2013-01-04	1,400	1,414	1,376	1,383	87,100	1,383

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