6287 サトーホールディングス(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,770	2,770	2,728	2,750	44,700	2,750
2014-12-29	2,725	2,780	2,710	2,745	79,200	2,745
2014-12-26	2,686	2,724	2,679	2,689	84,700	2,689
2014-12-25	2,743	2,745	2,677	2,695	103,400	2,695
2014-12-24	2,710	2,748	2,710	2,748	72,100	2,748
2014-12-22	2,685	2,708	2,675	2,700	57,700	2,700
2014-12-19	2,715	2,722	2,674	2,686	127,200	2,686
2014-12-18	2,685	2,729	2,649	2,695	131,200	2,695
2014-12-17	2,650	2,659	2,642	2,644	76,700	2,644
2014-12-16	2,675	2,694	2,655	2,657	86,800	2,657
2014-12-15	2,700	2,720	2,691	2,699	82,300	2,699
2014-12-12	2,735	2,754	2,727	2,727	145,100	2,727
2014-12-11	2,730	2,777	2,721	2,763	68,800	2,763
2014-12-10	2,740	2,767	2,734	2,744	89,600	2,744
2014-12-09	2,810	2,819	2,764	2,767	60,600	2,767
2014-12-08	2,750	2,849	2,741	2,845	166,400	2,845
2014-12-05	2,782	2,798	2,742	2,778	84,400	2,778
2014-12-04	2,810	2,849	2,797	2,814	60,900	2,814
2014-12-03	2,809	2,837	2,804	2,812	59,600	2,812
2014-12-02	2,801	2,832	2,782	2,823	57,400	2,823
2014-12-01	2,801	2,858	2,801	2,814	52,700	2,814
2014-11-28	2,756	2,831	2,756	2,830	63,900	2,830
2014-11-27	2,800	2,806	2,766	2,771	60,000	2,771
2014-11-26	2,869	2,893	2,811	2,820	68,000	2,820
2014-11-25	2,863	2,885	2,808	2,857	196,400	2,857
2014-11-21	2,697	2,809	2,697	2,800	116,300	2,800
2014-11-20	2,710	2,719	2,689	2,697	73,800	2,697
2014-11-19	2,692	2,749	2,679	2,716	100,300	2,716
2014-11-18	2,655	2,668	2,606	2,660	101,400	2,660
2014-11-17	2,696	2,699	2,636	2,642	96,000	2,642
2014-11-14	2,810	2,810	2,681	2,734	167,500	2,734
2014-11-13	2,774	2,797	2,755	2,784	71,800	2,784
2014-11-12	2,794	2,821	2,765	2,775	131,200	2,775
2014-11-11	2,789	2,803	2,778	2,793	109,800	2,793
2014-11-10	2,775	2,815	2,763	2,797	53,800	2,797
2014-11-07	2,799	2,815	2,755	2,801	106,300	2,801
2014-11-06	2,821	2,840	2,753	2,770	158,100	2,770
2014-11-05	2,900	2,945	2,825	2,829	168,700	2,829
2014-11-04	2,980	2,996	2,897	2,908	273,100	2,908
2014-10-31	2,800	2,900	2,783	2,889	222,100	2,889
2014-10-30	2,580	2,819	2,580	2,817	402,600	2,817
2014-10-29	2,605	2,639	2,527	2,537	149,100	2,537
2014-10-28	2,649	2,659	2,585	2,605	193,100	2,605
2014-10-27	2,516	2,694	2,430	2,676	374,500	2,676
2014-10-24	2,775	2,835	2,560	2,593	184,700	2,593
2014-10-23	2,729	2,779	2,729	2,754	74,500	2,754
2014-10-22	2,700	2,760	2,700	2,760	94,500	2,760
2014-10-21	2,703	2,708	2,627	2,650	108,200	2,650
2014-10-20	2,649	2,690	2,619	2,690	78,000	2,690
2014-10-17	2,585	2,621	2,546	2,549	97,000	2,549
2014-10-16	2,602	2,638	2,562	2,570	151,200	2,570
2014-10-15	2,645	2,695	2,625	2,648	82,000	2,648
2014-10-14	2,601	2,638	2,600	2,617	120,900	2,617
2014-10-10	2,650	2,705	2,623	2,701	201,100	2,701
2014-10-09	2,847	2,847	2,686	2,693	245,000	2,693
2014-10-08	2,886	2,948	2,846	2,897	120,200	2,897
2014-10-07	2,985	3,000	2,919	2,936	80,300	2,936
2014-10-06	2,962	2,990	2,936	2,969	56,000	2,969
2014-10-03	2,933	2,964	2,908	2,938	61,800	2,938
2014-10-02	2,965	3,030	2,930	2,934	75,000	2,934
2014-10-01	3,085	3,090	3,005	3,035	51,400	3,035
2014-09-30	3,085	3,095	3,065	3,085	144,700	3,085
2014-09-29	3,080	3,090	3,070	3,080	34,000	3,080
2014-09-26	3,000	3,080	3,000	3,080	57,000	3,080
2014-09-25	3,100	3,100	3,055	3,090	92,100	3,090
2014-09-24	3,010	3,090	3,010	3,070	93,600	3,070
2014-09-22	3,005	3,050	3,005	3,040	54,300	3,040
2014-09-19	3,100	3,100	2,987	3,005	130,600	3,005
2014-09-18	3,045	3,105	3,040	3,085	130,100	3,085
2014-09-17	3,020	3,035	2,983	3,020	77,000	3,020
2014-09-16	2,953	3,020	2,930	3,015	94,400	3,015
2014-09-12	2,962	2,962	2,924	2,935	69,900	2,935
2014-09-11	2,944	2,958	2,921	2,939	73,600	2,939
2014-09-10	2,881	2,914	2,873	2,906	51,900	2,906
2014-09-09	2,898	2,924	2,882	2,903	77,800	2,903
2014-09-08	2,899	2,910	2,850	2,880	109,300	2,880
2014-09-05	2,960	2,960	2,904	2,909	120,000	2,909
2014-09-04	3,010	3,020	2,974	2,980	60,700	2,980
2014-09-03	3,050	3,050	3,000	3,025	57,300	3,025
2014-09-02	3,055	3,060	3,005	3,005	71,200	3,005
2014-09-01	3,010	3,060	3,005	3,060	103,300	3,060
2014-08-29	3,035	3,040	2,970	3,000	122,100	3,000
2014-08-28	3,025	3,065	2,992	3,045	139,200	3,045
2014-08-27	3,000	3,080	2,998	3,020	129,000	3,020
2014-08-26	3,030	3,030	2,976	3,000	65,700	3,000
2014-08-25	2,995	3,020	2,950	3,000	125,000	3,000
2014-08-22	2,949	2,992	2,913	2,949	115,100	2,949
2014-08-21	2,883	2,938	2,882	2,937	98,200	2,937
2014-08-20	2,870	2,884	2,845	2,864	82,200	2,864
2014-08-19	2,843	2,862	2,827	2,857	72,700	2,857
2014-08-18	2,870	2,870	2,802	2,819	42,900	2,819
2014-08-15	2,850	2,874	2,832	2,857	84,500	2,857
2014-08-14	2,812	2,875	2,812	2,863	117,400	2,863
2014-08-13	2,790	2,799	2,770	2,791	124,000	2,791
2014-08-12	2,765	2,814	2,758	2,806	101,700	2,806
2014-08-11	2,700	2,775	2,690	2,767	101,300	2,767
2014-08-08	2,700	2,709	2,655	2,700	172,300	2,700
2014-08-07	2,679	2,705	2,615	2,702	161,000	2,702
2014-08-06	2,615	2,660	2,598	2,629	95,600	2,629
2014-08-05	2,680	2,692	2,627	2,629	67,700	2,629
2014-08-04	2,630	2,702	2,622	2,682	93,700	2,682
2014-08-01	2,628	2,696	2,628	2,667	74,400	2,667
2014-07-31	2,675	2,685	2,660	2,669	88,900	2,669
2014-07-30	2,650	2,717	2,629	2,685	152,300	2,685
2014-07-29	2,640	2,649	2,560	2,647	120,600	2,647
2014-07-28	2,686	2,700	2,633	2,640	205,400	2,640
2014-07-25	2,739	2,760	2,705	2,718	108,000	2,718
2014-07-24	2,788	2,824	2,722	2,752	154,900	2,752
2014-07-23	2,828	2,845	2,801	2,809	108,900	2,809
2014-07-22	2,749	2,801	2,684	2,780	145,700	2,780
2014-07-18	2,700	2,721	2,669	2,696	49,800	2,696
2014-07-17	2,710	2,749	2,683	2,737	69,200	2,737
2014-07-16	2,698	2,728	2,682	2,703	54,500	2,703
2014-07-15	2,719	2,719	2,680	2,698	52,700	2,698
2014-07-14	2,699	2,726	2,620	2,713	78,700	2,713
2014-07-11	2,608	2,705	2,607	2,677	107,800	2,677
2014-07-10	2,702	2,703	2,631	2,634	120,200	2,634
2014-07-09	2,728	2,728	2,686	2,713	67,100	2,713
2014-07-08	2,690	2,749	2,637	2,729	140,500	2,729
2014-07-07	2,693	2,727	2,682	2,689	81,500	2,689
2014-07-04	2,675	2,703	2,663	2,693	93,300	2,693
2014-07-03	2,675	2,721	2,653	2,662	86,600	2,662
2014-07-02	2,676	2,698	2,653	2,677	69,000	2,677
2014-07-01	2,660	2,690	2,634	2,676	99,400	2,676
2014-06-30	2,610	2,673	2,610	2,665	72,600	2,665
2014-06-27	2,596	2,601	2,545	2,596	70,800	2,596
2014-06-26	2,617	2,632	2,590	2,611	59,500	2,611
2014-06-25	2,680	2,680	2,600	2,606	98,600	2,606
2014-06-24	2,625	2,675	2,609	2,668	118,800	2,668
2014-06-23	2,649	2,659	2,608	2,652	119,000	2,652
2014-06-20	2,536	2,650	2,500	2,650	238,800	2,650
2014-06-19	2,580	2,594	2,551	2,552	105,600	2,552
2014-06-18	2,491	2,576	2,491	2,560	116,700	2,560
2014-06-17	2,498	2,514	2,460	2,503	128,900	2,503
2014-06-16	2,468	2,499	2,457	2,497	107,000	2,497
2014-06-13	2,400	2,465	2,399	2,458	132,000	2,458
2014-06-12	2,438	2,450	2,400	2,418	95,600	2,418
2014-06-11	2,429	2,445	2,409	2,438	76,100	2,438
2014-06-10	2,400	2,447	2,394	2,429	133,900	2,429
2014-06-09	2,365	2,399	2,353	2,394	85,900	2,394
2014-06-06	2,329	2,367	2,321	2,353	122,000	2,353
2014-06-05	2,270	2,329	2,259	2,321	124,300	2,321
2014-06-04	2,270	2,286	2,251	2,262	58,300	2,262
2014-06-03	2,280	2,302	2,279	2,282	59,100	2,282
2014-06-02	2,220	2,284	2,216	2,276	114,400	2,276
2014-05-30	2,243	2,244	2,206	2,225	44,400	2,225
2014-05-29	2,219	2,248	2,216	2,235	40,000	2,235
2014-05-28	2,217	2,247	2,217	2,232	61,900	2,232
2014-05-27	2,226	2,240	2,209	2,217	64,800	2,217
2014-05-26	2,230	2,245	2,212	2,243	34,700	2,243
2014-05-23	2,250	2,254	2,212	2,220	66,000	2,220
2014-05-22	2,171	2,229	2,168	2,218	66,700	2,218
2014-05-21	2,163	2,168	2,133	2,152	85,600	2,152
2014-05-20	2,198	2,210	2,176	2,185	41,700	2,185
2014-05-19	2,218	2,229	2,191	2,198	44,600	2,198
2014-05-16	2,229	2,238	2,198	2,219	74,600	2,219
2014-05-15	2,254	2,284	2,221	2,279	60,400	2,279
2014-05-14	2,250	2,297	2,238	2,297	59,800	2,297
2014-05-13	2,249	2,264	2,234	2,243	85,400	2,243
2014-05-12	2,180	2,221	2,178	2,195	66,300	2,195
2014-05-09	2,195	2,205	2,175	2,192	116,300	2,192
2014-05-08	2,200	2,225	2,193	2,199	161,900	2,199
2014-05-07	2,283	2,287	2,234	2,235	131,700	2,235
2014-05-02	2,315	2,368	2,300	2,333	108,200	2,333
2014-05-01	2,195	2,352	2,195	2,352	268,200	2,352
2014-04-30	2,210	2,237	2,172	2,217	186,700	2,217
2014-04-28	2,227	2,246	2,195	2,206	158,200	2,206
2014-04-25	2,331	2,347	2,270	2,289	108,200	2,289
2014-04-24	2,285	2,288	2,269	2,280	54,800	2,280
2014-04-23	2,279	2,311	2,279	2,306	48,700	2,306
2014-04-22	2,335	2,335	2,273	2,274	55,100	2,274
2014-04-21	2,312	2,343	2,310	2,321	60,200	2,321
2014-04-18	2,304	2,315	2,283	2,315	35,100	2,315
2014-04-17	2,335	2,356	2,299	2,303	63,800	2,303
2014-04-16	2,249	2,337	2,249	2,337	116,300	2,337
2014-04-15	2,320	2,328	2,238	2,246	115,900	2,246
2014-04-14	2,324	2,353	2,304	2,331	48,200	2,331
2014-04-11	2,350	2,397	2,322	2,330	126,900	2,330
2014-04-10	2,406	2,440	2,383	2,401	139,700	2,401
2014-04-09	2,375	2,420	2,359	2,391	124,000	2,391
2014-04-08	2,449	2,458	2,407	2,409	91,800	2,409
2014-04-07	2,371	2,479	2,362	2,459	141,000	2,459
2014-04-04	2,370	2,405	2,361	2,402	144,200	2,402
2014-04-03	2,417	2,432	2,358	2,368	123,500	2,368
2014-04-02	2,416	2,481	2,372	2,449	227,000	2,449
2014-04-01	2,399	2,420	2,331	2,368	122,200	2,368
2014-03-31	2,381	2,400	2,346	2,391	109,800	2,391
2014-03-28	2,388	2,388	2,331	2,377	102,600	2,377
2014-03-27	2,225	2,411	2,189	2,401	306,400	2,401
2014-03-26	2,181	2,222	2,163	2,212	225,200	2,212
2014-03-25	2,292	2,300	2,180	2,226	234,400	2,226
2014-03-24	2,410	2,422	2,273	2,293	177,000	2,293
2014-03-20	2,475	2,475	2,401	2,403	60,300	2,403
2014-03-19	2,408	2,489	2,405	2,472	111,600	2,472
2014-03-18	2,430	2,437	2,379	2,408	54,800	2,408
2014-03-17	2,392	2,493	2,384	2,420	128,900	2,420
2014-03-14	2,408	2,416	2,382	2,382	119,200	2,382
2014-03-13	2,415	2,455	2,415	2,439	49,600	2,439
2014-03-12	2,426	2,430	2,401	2,418	69,900	2,418
2014-03-11	2,450	2,480	2,444	2,456	59,600	2,456
2014-03-10	2,446	2,499	2,440	2,454	148,600	2,454
2014-03-07	2,440	2,440	2,391	2,416	61,400	2,416
2014-03-06	2,397	2,445	2,395	2,428	93,200	2,428
2014-03-05	2,411	2,427	2,363	2,370	37,500	2,370
2014-03-04	2,325	2,384	2,313	2,379	71,100	2,379
2014-03-03	2,365	2,375	2,324	2,353	69,600	2,353
2014-02-28	2,442	2,445	2,395	2,417	65,800	2,417
2014-02-27	2,460	2,487	2,446	2,450	56,800	2,450
2014-02-26	2,500	2,500	2,465	2,485	65,100	2,485
2014-02-25	2,500	2,514	2,487	2,500	126,800	2,500
2014-02-24	2,440	2,490	2,420	2,468	122,000	2,468
2014-02-21	2,420	2,471	2,420	2,437	74,100	2,437
2014-02-20	2,410	2,430	2,378	2,418	113,500	2,418
2014-02-19	2,402	2,438	2,370	2,415	72,100	2,415
2014-02-18	2,371	2,430	2,370	2,406	170,200	2,406
2014-02-17	2,282	2,364	2,282	2,358	199,200	2,358
2014-02-14	2,279	2,320	2,198	2,232	286,500	2,232
2014-02-13	2,355	2,355	2,294	2,302	160,800	2,302
2014-02-12	2,355	2,375	2,320	2,354	181,000	2,354
2014-02-10	2,361	2,394	2,296	2,317	238,500	2,317
2014-02-07	2,316	2,344	2,264	2,324	230,200	2,324
2014-02-06	2,332	2,365	2,278	2,351	236,400	2,351
2014-02-05	2,198	2,220	2,155	2,182	82,200	2,182
2014-02-04	2,122	2,202	2,091	2,123	155,100	2,123
2014-02-03	2,251	2,276	2,215	2,222	80,300	2,222
2014-01-31	2,316	2,347	2,241	2,283	154,000	2,283
2014-01-30	2,352	2,363	2,309	2,320	118,800	2,320
2014-01-29	2,463	2,466	2,383	2,416	110,600	2,416
2014-01-28	2,393	2,478	2,393	2,433	154,600	2,433
2014-01-27	2,357	2,384	2,349	2,357	104,800	2,357
2014-01-24	2,510	2,510	2,447	2,457	138,600	2,457
2014-01-23	2,558	2,565	2,520	2,545	81,400	2,545
2014-01-22	2,515	2,552	2,515	2,548	57,000	2,548
2014-01-21	2,588	2,594	2,513	2,514	104,100	2,514
2014-01-20	2,561	2,640	2,561	2,594	148,200	2,594
2014-01-17	2,500	2,544	2,480	2,540	40,700	2,540
2014-01-16	2,499	2,551	2,499	2,514	85,800	2,514
2014-01-15	2,477	2,500	2,459	2,485	62,300	2,485
2014-01-14	2,498	2,515	2,473	2,477	87,200	2,477
2014-01-10	2,476	2,550	2,475	2,548	122,600	2,548
2014-01-09	2,549	2,549	2,473	2,500	99,400	2,500
2014-01-08	2,483	2,538	2,481	2,533	218,100	2,533
2014-01-07	2,465	2,498	2,426	2,479	191,100	2,479
2014-01-06	2,400	2,456	2,375	2,444	135,700	2,444

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