6287 サトーホールディングス(株) の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-293,4503,4503,4053,42536,7003,425
2017-12-283,4403,4753,3903,46049,0003,460
2017-12-273,4253,4553,4053,43039,1003,430
2017-12-263,4553,4653,4103,42539,2003,425
2017-12-253,4753,4753,4153,44064,7003,440
2017-12-223,4153,4603,3853,45599,0003,455
2017-12-213,3303,4103,3153,40066,3003,400
2017-12-203,3953,3953,3253,365112,1003,365
2017-12-193,4103,4603,4003,425117,8003,425
2017-12-183,4003,4203,3553,38089,5003,380
2017-12-153,3303,4003,2853,395147,0003,395
2017-12-143,3553,3553,3203,34544,2003,345
2017-12-133,3703,3903,3103,33069,4003,330
2017-12-123,3503,3553,3153,35575,0003,355
2017-12-113,4003,4003,3153,36571,0003,365
2017-12-083,3053,4453,3053,430194,2003,430
2017-12-073,2503,4253,2453,310347,2003,310
2017-12-063,2303,3103,2303,295232,8003,295
2017-12-053,2003,2153,1503,190106,0003,190
2017-12-043,2103,2253,1453,14572,9003,145
2017-12-013,2003,2653,1753,235204,0003,235
2017-11-303,1753,2003,1353,150132,1003,150
2017-11-293,1003,2453,1003,190280,7003,190
2017-11-283,0503,0653,0153,03065,2003,030
2017-11-273,0753,0853,0403,06067,6003,060
2017-11-242,9743,0302,9633,02087,9003,020
2017-11-222,9812,9872,9512,97863,0002,978
2017-11-212,9262,9532,9072,93970,9002,939
2017-11-202,9202,9452,9062,926107,8002,926
2017-11-173,0303,0702,9642,96988,4002,969
2017-11-162,9553,0252,9553,00089,1003,000
2017-11-153,0303,0502,9662,989112,1002,989
2017-11-133,1053,1203,0553,07595,0003,075
2017-11-103,0903,2153,0903,175148,6003,175
2017-11-093,2503,2503,0703,115314,6003,115
2017-11-083,3003,3203,2253,235207,5003,235
2017-11-073,0953,3753,0753,365444,7003,365
2017-11-063,0903,3053,0803,130481,4003,130
2017-11-022,7902,8272,7762,819104,3002,819
2017-11-012,7552,7902,7372,78195,4002,781
2017-10-312,7452,7532,7242,74958,2002,749
2017-10-302,7352,7412,7212,73366,9002,733
2017-10-272,7382,7382,7112,72864,0002,728
2017-10-262,7382,7382,7052,71047,6002,710
2017-10-252,7272,7632,7152,744146,4002,744
2017-10-242,6912,7132,6862,71366,1002,713
2017-10-232,7002,7002,6602,66947,2002,669
2017-10-202,6472,6812,6452,66157,6002,661
2017-10-192,6452,6632,6292,65459,0002,654
2017-10-182,6452,6472,6042,630133,5002,630
2017-10-172,7092,7092,6482,65388,5002,653
2017-10-162,7212,7212,6842,68599,1002,685
2017-10-132,6802,7442,6752,729127,3002,729
2017-10-122,6762,6912,6582,68156,9002,681
2017-10-112,6622,6792,6552,67652,4002,676
2017-10-102,6202,6762,6202,660107,6002,660
2017-10-062,6462,6522,6162,61681,9002,616
2017-10-052,6402,6522,6282,64442,5002,644
2017-10-042,6542,6592,6272,64265,0002,642
2017-10-032,6532,6542,6152,64752,1002,647
2017-10-022,6802,6802,6352,64172,9002,641
2017-09-292,6142,6682,6042,66291,9002,662
2017-09-282,5902,6332,5542,632107,6002,632
2017-09-272,5672,5712,5342,56548,8002,565
2017-09-262,5762,5922,5442,591124,0002,591
2017-09-252,6202,6272,5802,599111,2002,599
2017-09-222,6162,6252,5982,62483,2002,624
2017-09-212,6202,6282,6042,60899,9002,608
2017-09-202,6812,7122,6042,614149,3002,614
2017-09-192,5852,6892,5822,685237,8002,685
2017-09-152,5142,5432,5072,54398,4002,543
2017-09-142,5472,5472,5072,52877,0002,528
2017-09-132,5082,5492,5022,54987,8002,549
2017-09-122,5122,5132,4702,48962,2002,489
2017-09-112,4672,4982,4552,46279,9002,462
2017-09-082,4552,4772,4372,440149,2002,440
2017-09-072,4852,4892,4542,481141,0002,481
2017-09-062,4442,4672,4262,45995,2002,459
2017-09-052,5502,5502,4512,457187,4002,457
2017-09-042,6162,6192,5562,56280,3002,562
2017-09-012,6372,6432,6072,636102,5002,636
2017-08-312,5852,6392,5762,626134,3002,626
2017-08-302,5632,5882,5532,58661,7002,586
2017-08-292,5412,5632,5382,55350,8002,553
2017-08-282,5722,5832,5532,56846,4002,568
2017-08-252,5852,5852,5542,56484,7002,564
2017-08-242,5602,5882,5602,58180,7002,581
2017-08-232,5832,5872,5462,55667,8002,556
2017-08-222,5502,5772,5392,545102,4002,545
2017-08-212,5392,5592,5302,53959,8002,539
2017-08-182,5282,5492,5282,53899,4002,538
2017-08-172,5402,5752,5322,567105,1002,567
2017-08-162,5422,5582,5282,528100,8002,528
2017-08-152,5512,5712,5022,541142,9002,541
2017-08-142,5042,5472,4742,542326,5002,542
2017-08-102,5422,5602,5252,554137,5002,554
2017-08-092,5872,5872,5442,550170,9002,550
2017-08-082,6002,6102,5792,586146,8002,586
2017-08-072,6332,6862,6072,610197,4002,610
2017-08-042,6582,6812,6402,661104,7002,661
2017-08-032,6642,6662,6342,65164,8002,651
2017-08-022,6242,6692,6092,665101,1002,665
2017-08-012,6562,6582,6002,61588,2002,615
2017-07-312,6052,6482,6022,648169,1002,648
2017-07-282,6032,6272,5942,618104,7002,618
2017-07-272,6102,6312,6032,60391,0002,603
2017-07-262,6522,6592,6092,633113,7002,633
2017-07-252,6592,6762,6172,629226,5002,629
2017-07-242,7132,7132,6852,709111,3002,709
2017-07-212,7162,7162,7002,71346,1002,713
2017-07-202,7102,7382,7102,71777,8002,717
2017-07-192,6842,7062,6762,69370,2002,693
2017-07-182,6792,6862,6572,680110,6002,680
2017-07-142,6722,6822,6612,66853,5002,668
2017-07-132,6722,6732,6482,66165,1002,661
2017-07-122,6852,7072,6612,666113,2002,666
2017-07-112,6282,6842,6262,680106,6002,680
2017-07-102,6682,6752,6402,64293,9002,642
2017-07-072,6442,6612,6342,645126,6002,645
2017-07-062,6802,6922,6662,667133,5002,667
2017-07-052,6892,7142,6542,679197,6002,679
2017-07-042,7932,7932,6872,693292,4002,693
2017-07-032,7902,8252,7722,802126,4002,802
2017-06-302,7942,8442,7902,814232,0002,814
2017-06-292,7852,8082,7622,807122,3002,807
2017-06-282,7762,8102,7672,771162,0002,771
2017-06-272,7372,7872,7262,787148,4002,787
2017-06-262,7042,7312,7002,71182,8002,711
2017-06-232,7112,7402,7062,71186,6002,711
2017-06-222,7342,7492,7182,72185,5002,721
2017-06-212,7662,7702,7202,734143,9002,734
2017-06-202,6572,7802,6412,749291,0002,749
2017-06-192,6432,6632,6302,64975,9002,649
2017-06-162,6282,6592,6282,649143,0002,649
2017-06-152,6492,6572,6062,609109,8002,609
2017-06-142,6822,6832,6382,64095,5002,640
2017-06-132,6662,7152,6662,667144,7002,667
2017-06-122,6712,6842,6552,666119,7002,666
2017-06-092,6712,6982,6662,682115,5002,682
2017-06-082,7002,7062,6452,671203,5002,671
2017-06-072,6392,7152,6282,700351,5002,700
2017-06-062,6002,6402,5902,622179,1002,622
2017-06-052,5792,6182,5622,599130,1002,599
2017-06-022,6012,6242,5922,609178,1002,609
2017-06-012,5412,5902,5262,585186,6002,585
2017-05-312,5242,5242,4822,514124,9002,514
2017-05-302,5202,5312,4812,527108,2002,527
2017-05-292,5262,5592,5062,512134,1002,512
2017-05-262,5452,5482,4882,500128,9002,500
2017-05-252,5392,5602,5162,540144,4002,540
2017-05-242,5662,5742,5162,541114,4002,541
2017-05-232,5612,5682,5242,536231,5002,536
2017-05-222,5772,5812,5502,562201,0002,562
2017-05-192,6452,6452,5822,591231,6002,591
2017-05-182,6302,6552,5862,646183,0002,646
2017-05-172,6482,6662,6332,661129,2002,661
2017-05-162,6702,6722,6362,648113,7002,648
2017-05-152,6532,6662,6312,657221,6002,657
2017-05-122,6402,6762,5992,659278,3002,659
2017-05-112,5842,6402,5662,632316,1002,632
2017-05-102,4162,5732,4162,573714,9002,573
2017-05-092,6342,6742,6022,666213,7002,666
2017-05-082,6262,6492,5972,634257,0002,634
2017-05-022,5652,6062,5512,601233,8002,601
2017-05-012,5502,5902,5392,560160,4002,560
2017-04-282,5432,5752,5332,545144,5002,545
2017-04-272,5302,5692,5192,566169,4002,566
2017-04-262,5402,5632,5212,542209,8002,542
2017-04-252,5412,5492,4952,539244,2002,539
2017-04-242,5152,5542,4812,536269,1002,536
2017-04-212,4902,4982,4172,495244,8002,495
2017-04-202,4392,4962,4242,480194,7002,480
2017-04-192,3782,4582,3662,439355,9002,439
2017-04-182,4842,4842,3242,377918,3002,377
2017-04-172,2472,2632,2362,26155,0002,261
2017-04-142,2862,2862,2422,24658,0002,246
2017-04-132,2502,2912,2432,286102,9002,286
2017-04-122,3262,3302,2812,29158,0002,291
2017-04-112,3312,3672,3232,360167,2002,360
2017-04-102,3122,3452,2972,33988,7002,339
2017-04-072,3102,3292,2772,300107,6002,300
2017-04-062,3202,3272,2692,279102,3002,279
2017-04-052,3272,3502,3102,317121,8002,317
2017-04-042,3712,3792,3102,327103,2002,327
2017-04-032,3822,3912,3622,37858,0002,378
2017-03-312,4082,4232,3702,372123,7002,372
2017-03-302,3932,4172,3812,406132,4002,406
2017-03-292,4292,4382,3802,400193,9002,400
2017-03-282,4522,4762,4312,444105,9002,444
2017-03-272,4872,5012,4292,434129,0002,434
2017-03-242,5012,5742,4812,502221,4002,502
2017-03-232,4822,4992,4432,498255,0002,498
2017-03-222,4452,5192,4352,483343,0002,483
2017-03-212,4282,4642,4172,461133,0002,461
2017-03-172,4032,4352,3922,429189,0002,429
2017-03-162,3802,3982,3612,39689,3002,396
2017-03-152,3932,4042,3802,38984,1002,389
2017-03-142,4532,4532,3902,396218,4002,396
2017-03-132,4322,4682,4202,46685,8002,466
2017-03-102,4112,4392,4032,434114,3002,434
2017-03-092,4112,4162,3842,39292,8002,392
2017-03-082,4122,4152,3832,392115,8002,392
2017-03-072,4022,4382,4022,419114,8002,419
2017-03-062,4102,4562,4052,44799,3002,447
2017-03-032,4572,4642,3982,416124,3002,416
2017-03-022,4872,5042,4502,467218,4002,467
2017-03-012,4592,4762,4352,448259,6002,448
2017-02-282,4382,4902,4382,461138,0002,461
2017-02-272,4392,4462,3952,418151,9002,418
2017-02-242,4342,4852,4302,45498,2002,454
2017-02-232,5082,5082,4562,48482,4002,484
2017-02-222,5242,5242,4932,507124,3002,507
2017-02-212,4992,5322,4862,524122,6002,524
2017-02-202,4982,5052,4712,49971,6002,499
2017-02-172,4962,5322,4672,50479,5002,504
2017-02-162,5062,5292,4972,52377,6002,523
2017-02-152,5512,5592,5192,52967,6002,529
2017-02-142,4802,5842,4782,539247,0002,539
2017-02-132,3582,4982,3572,445255,1002,445
2017-02-102,4142,4142,3302,394417,1002,394
2017-02-092,4682,5082,4362,492111,9002,492
2017-02-082,4492,4722,4172,47268,7002,472
2017-02-072,4282,4382,4112,42544,0002,425
2017-02-062,4372,4402,4132,43862,6002,438
2017-02-032,4072,4402,3972,41768,4002,417
2017-02-022,4512,4672,4062,41360,1002,413
2017-02-012,4122,4492,3922,44270,3002,442
2017-01-312,4212,4572,4002,42784,4002,427
2017-01-302,4292,4572,4262,45299,8002,452
2017-01-272,3972,4302,3742,421109,1002,421
2017-01-262,3762,3792,3402,371124,3002,371
2017-01-252,3402,3702,3292,365100,6002,365
2017-01-242,3362,3392,3122,33863,3002,338
2017-01-232,3382,3542,3152,34353,8002,343
2017-01-202,3492,3742,3342,36469,6002,364
2017-01-192,3582,3822,3502,36461,5002,364
2017-01-182,3272,3372,3082,33053,3002,330
2017-01-172,3652,3672,3322,33461,2002,334
2017-01-162,4052,4172,3592,379107,1002,379
2017-01-132,3862,4242,3862,41883,5002,418
2017-01-122,4182,4302,3832,40284,4002,402
2017-01-112,4162,4192,3932,41497,4002,414
2017-01-102,4262,4272,3902,39984,0002,399
2017-01-062,3962,4362,3912,413103,3002,413
2017-01-052,4062,4242,3892,41190,5002,411
2017-01-042,3622,4172,3412,405218,2002,405

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