6287 サトーホールディングス(株) の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,442	2,470	2,381	2,400	253,700	2,400
2015-12-29	2,436	2,458	2,383	2,441	166,200	2,441
2015-12-28	2,372	2,417	2,372	2,386	99,800	2,386
2015-12-25	2,378	2,379	2,323	2,358	111,100	2,358
2015-12-24	2,433	2,441	2,364	2,379	99,800	2,379
2015-12-22	2,381	2,438	2,381	2,403	98,700	2,403
2015-12-21	2,400	2,431	2,354	2,382	124,200	2,382
2015-12-18	2,403	2,483	2,390	2,413	199,800	2,413
2015-12-17	2,481	2,500	2,412	2,419	275,800	2,419
2015-12-16	2,500	2,500	2,406	2,455	265,300	2,455
2015-12-15	2,475	2,475	2,412	2,412	165,300	2,412
2015-12-14	2,500	2,521	2,451	2,478	240,100	2,478
2015-12-11	2,587	2,619	2,583	2,584	168,700	2,584
2015-12-10	2,663	2,678	2,627	2,638	116,700	2,638
2015-12-09	2,781	2,790	2,708	2,716	83,400	2,716
2015-12-08	2,817	2,830	2,771	2,799	75,700	2,799
2015-12-07	2,800	2,831	2,787	2,816	58,200	2,816
2015-12-04	2,737	2,775	2,728	2,752	63,800	2,752
2015-12-03	2,795	2,815	2,756	2,787	69,500	2,787
2015-12-02	2,770	2,827	2,733	2,809	101,700	2,809
2015-12-01	2,755	2,774	2,733	2,770	47,900	2,770
2015-11-30	2,700	2,754	2,676	2,750	80,300	2,750
2015-11-27	2,722	2,734	2,683	2,716	53,600	2,716
2015-11-26	2,702	2,720	2,694	2,703	68,400	2,703
2015-11-25	2,696	2,707	2,668	2,693	68,500	2,693
2015-11-24	2,651	2,705	2,648	2,697	88,400	2,697
2015-11-20	2,656	2,687	2,651	2,672	54,300	2,672
2015-11-19	2,589	2,681	2,580	2,679	115,800	2,679
2015-11-18	2,619	2,619	2,557	2,557	62,600	2,557
2015-11-17	2,635	2,642	2,613	2,613	68,400	2,613
2015-11-16	2,622	2,622	2,589	2,596	56,100	2,596
2015-11-13	2,604	2,644	2,585	2,643	156,800	2,643
2015-11-12	2,611	2,621	2,587	2,605	112,200	2,605
2015-11-11	2,648	2,648	2,591	2,604	99,600	2,604
2015-11-10	2,680	2,680	2,628	2,649	153,200	2,649
2015-11-09	2,664	2,690	2,625	2,687	155,400	2,687
2015-11-06	2,636	2,662	2,619	2,637	128,700	2,637
2015-11-05	2,625	2,674	2,613	2,630	164,300	2,630
2015-11-04	2,631	2,648	2,594	2,600	187,900	2,600
2015-11-02	2,574	2,592	2,538	2,555	118,300	2,555
2015-10-30	2,700	2,768	2,622	2,641	299,800	2,641
2015-10-29	2,673	2,698	2,630	2,687	406,600	2,687
2015-10-28	2,577	2,649	2,566	2,596	285,300	2,596
2015-10-27	2,504	2,596	2,504	2,565	364,200	2,565
2015-10-26	2,450	2,561	2,428	2,491	425,000	2,491
2015-10-23	2,360	2,360	2,250	2,331	381,000	2,331
2015-10-22	2,350	2,350	2,249	2,260	350,600	2,260
2015-10-21	2,359	2,419	2,354	2,399	146,700	2,399
2015-10-20	2,352	2,397	2,345	2,371	154,300	2,371
2015-10-19	2,335	2,338	2,297	2,321	282,200	2,321
2015-10-16	2,320	2,359	2,312	2,331	181,300	2,331
2015-10-15	2,233	2,268	2,232	2,264	200,800	2,264
2015-10-14	2,223	2,273	2,195	2,226	157,900	2,226
2015-10-13	2,280	2,286	2,239	2,257	136,800	2,257
2015-10-09	2,317	2,339	2,266	2,278	258,800	2,278
2015-10-08	2,277	2,282	2,238	2,260	131,900	2,260
2015-10-07	2,229	2,276	2,229	2,274	128,500	2,274
2015-10-06	2,271	2,278	2,220	2,230	135,800	2,230
2015-10-05	2,256	2,256	2,203	2,229	129,900	2,229
2015-10-02	2,181	2,254	2,170	2,227	201,200	2,227
2015-10-01	2,224	2,234	2,090	2,133	260,200	2,133
2015-09-30	2,203	2,244	2,189	2,225	105,300	2,225
2015-09-29	2,205	2,229	2,157	2,175	131,800	2,175
2015-09-28	2,267	2,275	2,188	2,207	187,100	2,207
2015-09-25	2,330	2,330	2,232	2,284	165,600	2,284
2015-09-24	2,400	2,412	2,293	2,293	160,800	2,293
2015-09-18	2,451	2,477	2,430	2,451	95,800	2,451
2015-09-17	2,463	2,485	2,420	2,482	123,500	2,482
2015-09-16	2,444	2,476	2,432	2,454	161,800	2,454
2015-09-15	2,460	2,467	2,412	2,414	85,900	2,414
2015-09-14	2,480	2,512	2,442	2,448	178,900	2,448
2015-09-11	2,440	2,486	2,423	2,465	214,700	2,465
2015-09-10	2,407	2,437	2,370	2,409	199,200	2,409
2015-09-09	2,446	2,476	2,387	2,428	188,600	2,428
2015-09-08	2,348	2,412	2,337	2,358	213,600	2,358
2015-09-07	2,349	2,405	2,330	2,353	86,700	2,353
2015-09-04	2,400	2,400	2,320	2,363	111,900	2,363
2015-09-03	2,381	2,415	2,352	2,369	98,800	2,369
2015-09-02	2,400	2,422	2,334	2,367	142,500	2,367
2015-09-01	2,516	2,545	2,400	2,405	141,100	2,405
2015-08-31	2,569	2,580	2,523	2,544	94,300	2,544
2015-08-28	2,565	2,607	2,556	2,565	87,500	2,565
2015-08-27	2,565	2,565	2,502	2,503	80,200	2,503
2015-08-26	2,510	2,609	2,491	2,515	141,600	2,515
2015-08-25	2,514	2,612	2,401	2,478	244,800	2,478
2015-08-24	2,628	2,680	2,557	2,564	111,300	2,564
2015-08-21	2,760	2,779	2,706	2,706	163,700	2,706
2015-08-20	2,847	2,865	2,812	2,818	71,700	2,818
2015-08-19	2,880	2,900	2,838	2,870	92,300	2,870
2015-08-18	2,920	2,930	2,882	2,907	78,300	2,907
2015-08-17	2,864	2,922	2,864	2,904	116,200	2,904
2015-08-14	2,862	2,862	2,825	2,843	74,700	2,843
2015-08-13	2,854	2,880	2,841	2,862	154,600	2,862
2015-08-12	2,852	2,900	2,842	2,859	112,000	2,859
2015-08-11	2,914	2,921	2,874	2,886	96,800	2,886
2015-08-10	2,851	2,930	2,804	2,908	187,800	2,908
2015-08-07	2,920	2,927	2,875	2,894	76,500	2,894
2015-08-06	2,939	2,997	2,938	2,947	141,900	2,947
2015-08-05	2,960	2,963	2,910	2,922	131,200	2,922
2015-08-04	2,931	2,979	2,927	2,960	147,700	2,960
2015-08-03	2,925	2,950	2,898	2,947	87,000	2,947
2015-07-31	2,949	3,065	2,931	2,941	199,000	2,941
2015-07-30	2,872	2,943	2,849	2,919	219,400	2,919
2015-07-29	2,822	2,900	2,792	2,872	218,800	2,872
2015-07-28	2,857	2,947	2,834	2,938	338,100	2,938
2015-07-27	2,890	2,892	2,765	2,830	423,900	2,830
2015-07-24	3,330	3,350	2,979	3,020	408,400	3,020
2015-07-23	3,215	3,295	3,180	3,290	133,500	3,290
2015-07-22	3,220	3,255	3,165	3,165	52,900	3,165
2015-07-21	3,185	3,245	3,155	3,235	83,600	3,235
2015-07-17	3,150	3,185	3,115	3,170	91,200	3,170
2015-07-16	3,140	3,175	3,095	3,135	182,300	3,135
2015-07-15	3,215	3,215	3,145	3,165	123,200	3,165
2015-07-14	3,240	3,240	3,170	3,205	133,200	3,205
2015-07-13	3,150	3,210	3,140	3,170	88,000	3,170
2015-07-10	3,230	3,235	3,135	3,150	125,300	3,150
2015-07-09	3,115	3,245	3,060	3,230	185,500	3,230
2015-07-08	3,310	3,320	3,205	3,210	156,600	3,210
2015-07-07	3,395	3,410	3,335	3,355	152,900	3,355
2015-07-06	3,345	3,460	3,275	3,290	236,700	3,290
2015-07-03	3,375	3,390	3,345	3,380	157,500	3,380
2015-07-02	3,365	3,415	3,360	3,385	180,500	3,385
2015-07-01	3,415	3,420	3,310	3,360	270,000	3,360
2015-06-30	3,425	3,465	3,425	3,460	69,100	3,460
2015-06-29	3,395	3,435	3,370	3,395	70,400	3,395
2015-06-26	3,480	3,495	3,395	3,405	130,400	3,405
2015-06-25	3,530	3,530	3,480	3,480	83,900	3,480
2015-06-24	3,535	3,550	3,505	3,550	64,100	3,550
2015-06-23	3,480	3,550	3,455	3,545	149,800	3,545
2015-06-22	3,465	3,480	3,430	3,465	68,600	3,465
2015-06-19	3,480	3,490	3,390	3,450	127,100	3,450
2015-06-18	3,390	3,495	3,390	3,465	147,700	3,465
2015-06-17	3,340	3,355	3,320	3,355	50,200	3,355
2015-06-16	3,395	3,395	3,335	3,345	43,300	3,345
2015-06-15	3,365	3,435	3,350	3,405	169,600	3,405
2015-06-12	3,370	3,395	3,290	3,310	193,500	3,310
2015-06-11	3,280	3,350	3,270	3,340	202,500	3,340
2015-06-10	3,200	3,270	3,185	3,255	158,200	3,255
2015-06-09	3,135	3,210	3,135	3,185	94,900	3,185
2015-06-08	3,200	3,200	3,150	3,155	44,400	3,155
2015-06-05	3,115	3,195	3,115	3,190	102,000	3,190
2015-06-04	3,165	3,170	3,105	3,120	149,300	3,120
2015-06-03	3,270	3,275	3,145	3,165	87,300	3,165
2015-06-02	3,220	3,280	3,215	3,250	88,700	3,250
2015-06-01	3,215	3,220	3,145	3,190	124,700	3,190
2015-05-29	3,190	3,235	3,180	3,215	69,400	3,215
2015-05-28	3,195	3,265	3,160	3,170	59,100	3,170
2015-05-27	3,235	3,275	3,210	3,220	55,500	3,220
2015-05-26	3,180	3,250	3,180	3,235	81,600	3,235
2015-05-25	3,250	3,270	3,175	3,205	70,200	3,205
2015-05-22	3,190	3,200	3,125	3,200	99,400	3,200
2015-05-21	3,280	3,280	3,190	3,190	85,300	3,190
2015-05-20	3,255	3,280	3,240	3,275	85,000	3,275
2015-05-19	3,220	3,270	3,205	3,245	158,100	3,245
2015-05-18	3,140	3,245	3,140	3,240	182,300	3,240
2015-05-15	3,145	3,145	3,075	3,120	95,900	3,120
2015-05-14	3,100	3,180	3,100	3,130	90,100	3,130
2015-05-13	3,120	3,125	3,090	3,120	99,000	3,120
2015-05-12	3,140	3,225	3,130	3,135	218,000	3,135
2015-05-11	3,095	3,225	3,070	3,205	256,300	3,205
2015-05-08	2,990	3,100	2,988	3,085	359,300	3,085
2015-05-07	2,828	3,010	2,828	2,988	355,100	2,988
2015-05-01	2,767	2,897	2,766	2,843	283,300	2,843
2015-04-30	2,672	2,783	2,672	2,779	207,100	2,779
2015-04-28	2,697	2,711	2,658	2,658	124,700	2,658
2015-04-27	2,700	2,714	2,676	2,692	86,100	2,692
2015-04-24	2,785	2,789	2,707	2,712	82,200	2,712
2015-04-23	2,782	2,797	2,750	2,770	55,100	2,770
2015-04-22	2,718	2,805	2,717	2,782	104,800	2,782
2015-04-21	2,701	2,742	2,670	2,682	149,900	2,682
2015-04-20	2,753	2,753	2,701	2,705	70,300	2,705
2015-04-17	2,778	2,786	2,750	2,763	91,100	2,763
2015-04-16	2,842	2,842	2,790	2,795	64,000	2,795
2015-04-15	2,850	2,858	2,820	2,842	64,000	2,842
2015-04-14	2,889	2,960	2,875	2,881	166,100	2,881
2015-04-13	2,855	2,891	2,817	2,889	103,900	2,889
2015-04-10	2,840	2,840	2,807	2,824	58,800	2,824
2015-04-09	2,858	2,860	2,808	2,824	52,700	2,824
2015-04-08	2,815	2,879	2,800	2,815	79,100	2,815
2015-04-07	2,787	2,790	2,766	2,775	66,400	2,775
2015-04-06	2,813	2,820	2,785	2,805	40,100	2,805
2015-04-03	2,795	2,832	2,785	2,819	42,100	2,819
2015-04-02	2,744	2,819	2,726	2,775	107,800	2,775
2015-04-01	2,731	2,745	2,687	2,714	74,200	2,714
2015-03-31	2,782	2,788	2,716	2,725	96,800	2,725
2015-03-30	2,750	2,798	2,724	2,760	146,000	2,760
2015-03-27	2,781	2,863	2,753	2,777	103,500	2,777
2015-03-26	2,860	2,866	2,710	2,853	94,000	2,853
2015-03-25	2,901	2,944	2,890	2,910	113,400	2,910
2015-03-24	2,908	2,940	2,884	2,925	110,200	2,925
2015-03-23	2,867	2,904	2,866	2,892	91,400	2,892
2015-03-20	2,789	2,868	2,789	2,867	99,400	2,867
2015-03-19	2,778	2,804	2,762	2,796	109,400	2,796
2015-03-18	2,802	2,828	2,753	2,787	148,300	2,787
2015-03-17	2,730	2,810	2,727	2,802	145,500	2,802
2015-03-16	2,700	2,719	2,671	2,714	109,300	2,714
2015-03-13	2,720	2,720	2,663	2,689	180,700	2,689
2015-03-12	2,566	2,636	2,566	2,621	98,400	2,621
2015-03-11	2,550	2,585	2,540	2,566	63,700	2,566
2015-03-10	2,598	2,612	2,561	2,567	34,700	2,567
2015-03-09	2,581	2,603	2,560	2,598	80,300	2,598
2015-03-06	2,614	2,616	2,566	2,580	88,800	2,580
2015-03-05	2,547	2,616	2,535	2,613	97,200	2,613
2015-03-04	2,570	2,570	2,528	2,547	74,800	2,547
2015-03-03	2,556	2,588	2,540	2,550	89,300	2,550
2015-03-02	2,603	2,634	2,567	2,572	95,400	2,572
2015-02-27	2,656	2,666	2,620	2,629	149,900	2,629
2015-02-26	2,595	2,675	2,579	2,673	398,300	2,673
2015-02-25	2,528	2,535	2,502	2,517	296,600	2,517
2015-02-24	2,460	2,505	2,452	2,489	151,300	2,489
2015-02-23	2,450	2,450	2,436	2,445	98,400	2,445
2015-02-20	2,475	2,476	2,436	2,445	131,700	2,445
2015-02-19	2,445	2,483	2,434	2,461	141,900	2,461
2015-02-18	2,455	2,465	2,430	2,440	131,900	2,440
2015-02-17	2,455	2,460	2,433	2,450	62,100	2,450
2015-02-16	2,460	2,479	2,444	2,460	104,200	2,460
2015-02-13	2,465	2,467	2,427	2,441	109,200	2,441
2015-02-12	2,525	2,538	2,459	2,465	160,200	2,465
2015-02-10	2,490	2,509	2,444	2,474	117,500	2,474
2015-02-09	2,512	2,514	2,455	2,485	121,700	2,485
2015-02-06	2,472	2,500	2,418	2,488	252,200	2,488
2015-02-05	2,533	2,616	2,450	2,480	116,000	2,480
2015-02-04	2,609	2,612	2,556	2,573	82,300	2,573
2015-02-03	2,622	2,636	2,548	2,559	119,100	2,559
2015-02-02	2,685	2,685	2,610	2,625	78,800	2,625
2015-01-30	2,743	2,757	2,706	2,742	96,100	2,742
2015-01-29	2,714	2,743	2,682	2,691	80,500	2,691
2015-01-28	2,635	2,726	2,617	2,714	135,500	2,714
2015-01-27	2,631	2,663	2,614	2,628	157,700	2,628
2015-01-26	2,606	2,686	2,580	2,676	121,700	2,676
2015-01-23	2,657	2,657	2,613	2,625	89,000	2,625
2015-01-22	2,610	2,628	2,575	2,624	96,700	2,624
2015-01-21	2,595	2,607	2,567	2,598	125,000	2,598
2015-01-20	2,485	2,596	2,485	2,574	156,300	2,574
2015-01-19	2,484	2,489	2,453	2,464	150,200	2,464
2015-01-16	2,490	2,512	2,466	2,484	157,000	2,484
2015-01-15	2,519	2,535	2,483	2,518	166,100	2,518
2015-01-14	2,552	2,584	2,527	2,534	173,600	2,534
2015-01-13	2,589	2,627	2,543	2,584	117,400	2,584
2015-01-09	2,611	2,627	2,601	2,616	115,200	2,616
2015-01-08	2,612	2,676	2,603	2,632	116,600	2,632
2015-01-07	2,603	2,620	2,603	2,613	83,600	2,613
2015-01-06	2,677	2,680	2,644	2,648	119,600	2,648
2015-01-05	2,743	2,743	2,718	2,726	75,800	2,726

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