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
2017-12-29	3,450	3,450	3,405	3,425	36,700	3,425
2017-12-28	3,440	3,475	3,390	3,460	49,000	3,460
2017-12-27	3,425	3,455	3,405	3,430	39,100	3,430
2017-12-26	3,455	3,465	3,410	3,425	39,200	3,425
2017-12-25	3,475	3,475	3,415	3,440	64,700	3,440
2017-12-22	3,415	3,460	3,385	3,455	99,000	3,455
2017-12-21	3,330	3,410	3,315	3,400	66,300	3,400
2017-12-20	3,395	3,395	3,325	3,365	112,100	3,365
2017-12-19	3,410	3,460	3,400	3,425	117,800	3,425
2017-12-18	3,400	3,420	3,355	3,380	89,500	3,380
2017-12-15	3,330	3,400	3,285	3,395	147,000	3,395
2017-12-14	3,355	3,355	3,320	3,345	44,200	3,345
2017-12-13	3,370	3,390	3,310	3,330	69,400	3,330
2017-12-12	3,350	3,355	3,315	3,355	75,000	3,355
2017-12-11	3,400	3,400	3,315	3,365	71,000	3,365
2017-12-08	3,305	3,445	3,305	3,430	194,200	3,430
2017-12-07	3,250	3,425	3,245	3,310	347,200	3,310
2017-12-06	3,230	3,310	3,230	3,295	232,800	3,295
2017-12-05	3,200	3,215	3,150	3,190	106,000	3,190
2017-12-04	3,210	3,225	3,145	3,145	72,900	3,145
2017-12-01	3,200	3,265	3,175	3,235	204,000	3,235
2017-11-30	3,175	3,200	3,135	3,150	132,100	3,150
2017-11-29	3,100	3,245	3,100	3,190	280,700	3,190
2017-11-28	3,050	3,065	3,015	3,030	65,200	3,030
2017-11-27	3,075	3,085	3,040	3,060	67,600	3,060
2017-11-24	2,974	3,030	2,963	3,020	87,900	3,020
2017-11-22	2,981	2,987	2,951	2,978	63,000	2,978
2017-11-21	2,926	2,953	2,907	2,939	70,900	2,939
2017-11-20	2,920	2,945	2,906	2,926	107,800	2,926
2017-11-17	3,030	3,070	2,964	2,969	88,400	2,969
2017-11-16	2,955	3,025	2,955	3,000	89,100	3,000
2017-11-15	3,030	3,050	2,966	2,989	112,100	2,989
2017-11-13	3,105	3,120	3,055	3,075	95,000	3,075
2017-11-10	3,090	3,215	3,090	3,175	148,600	3,175
2017-11-09	3,250	3,250	3,070	3,115	314,600	3,115
2017-11-08	3,300	3,320	3,225	3,235	207,500	3,235
2017-11-07	3,095	3,375	3,075	3,365	444,700	3,365
2017-11-06	3,090	3,305	3,080	3,130	481,400	3,130
2017-11-02	2,790	2,827	2,776	2,819	104,300	2,819
2017-11-01	2,755	2,790	2,737	2,781	95,400	2,781
2017-10-31	2,745	2,753	2,724	2,749	58,200	2,749
2017-10-30	2,735	2,741	2,721	2,733	66,900	2,733
2017-10-27	2,738	2,738	2,711	2,728	64,000	2,728
2017-10-26	2,738	2,738	2,705	2,710	47,600	2,710
2017-10-25	2,727	2,763	2,715	2,744	146,400	2,744
2017-10-24	2,691	2,713	2,686	2,713	66,100	2,713
2017-10-23	2,700	2,700	2,660	2,669	47,200	2,669
2017-10-20	2,647	2,681	2,645	2,661	57,600	2,661
2017-10-19	2,645	2,663	2,629	2,654	59,000	2,654
2017-10-18	2,645	2,647	2,604	2,630	133,500	2,630
2017-10-17	2,709	2,709	2,648	2,653	88,500	2,653
2017-10-16	2,721	2,721	2,684	2,685	99,100	2,685
2017-10-13	2,680	2,744	2,675	2,729	127,300	2,729
2017-10-12	2,676	2,691	2,658	2,681	56,900	2,681
2017-10-11	2,662	2,679	2,655	2,676	52,400	2,676
2017-10-10	2,620	2,676	2,620	2,660	107,600	2,660
2017-10-06	2,646	2,652	2,616	2,616	81,900	2,616
2017-10-05	2,640	2,652	2,628	2,644	42,500	2,644
2017-10-04	2,654	2,659	2,627	2,642	65,000	2,642
2017-10-03	2,653	2,654	2,615	2,647	52,100	2,647
2017-10-02	2,680	2,680	2,635	2,641	72,900	2,641
2017-09-29	2,614	2,668	2,604	2,662	91,900	2,662
2017-09-28	2,590	2,633	2,554	2,632	107,600	2,632
2017-09-27	2,567	2,571	2,534	2,565	48,800	2,565
2017-09-26	2,576	2,592	2,544	2,591	124,000	2,591
2017-09-25	2,620	2,627	2,580	2,599	111,200	2,599
2017-09-22	2,616	2,625	2,598	2,624	83,200	2,624
2017-09-21	2,620	2,628	2,604	2,608	99,900	2,608
2017-09-20	2,681	2,712	2,604	2,614	149,300	2,614
2017-09-19	2,585	2,689	2,582	2,685	237,800	2,685
2017-09-15	2,514	2,543	2,507	2,543	98,400	2,543
2017-09-14	2,547	2,547	2,507	2,528	77,000	2,528
2017-09-13	2,508	2,549	2,502	2,549	87,800	2,549
2017-09-12	2,512	2,513	2,470	2,489	62,200	2,489
2017-09-11	2,467	2,498	2,455	2,462	79,900	2,462
2017-09-08	2,455	2,477	2,437	2,440	149,200	2,440
2017-09-07	2,485	2,489	2,454	2,481	141,000	2,481
2017-09-06	2,444	2,467	2,426	2,459	95,200	2,459
2017-09-05	2,550	2,550	2,451	2,457	187,400	2,457
2017-09-04	2,616	2,619	2,556	2,562	80,300	2,562
2017-09-01	2,637	2,643	2,607	2,636	102,500	2,636
2017-08-31	2,585	2,639	2,576	2,626	134,300	2,626
2017-08-30	2,563	2,588	2,553	2,586	61,700	2,586
2017-08-29	2,541	2,563	2,538	2,553	50,800	2,553
2017-08-28	2,572	2,583	2,553	2,568	46,400	2,568
2017-08-25	2,585	2,585	2,554	2,564	84,700	2,564
2017-08-24	2,560	2,588	2,560	2,581	80,700	2,581
2017-08-23	2,583	2,587	2,546	2,556	67,800	2,556
2017-08-22	2,550	2,577	2,539	2,545	102,400	2,545
2017-08-21	2,539	2,559	2,530	2,539	59,800	2,539
2017-08-18	2,528	2,549	2,528	2,538	99,400	2,538
2017-08-17	2,540	2,575	2,532	2,567	105,100	2,567
2017-08-16	2,542	2,558	2,528	2,528	100,800	2,528
2017-08-15	2,551	2,571	2,502	2,541	142,900	2,541
2017-08-14	2,504	2,547	2,474	2,542	326,500	2,542
2017-08-10	2,542	2,560	2,525	2,554	137,500	2,554
2017-08-09	2,587	2,587	2,544	2,550	170,900	2,550
2017-08-08	2,600	2,610	2,579	2,586	146,800	2,586
2017-08-07	2,633	2,686	2,607	2,610	197,400	2,610
2017-08-04	2,658	2,681	2,640	2,661	104,700	2,661
2017-08-03	2,664	2,666	2,634	2,651	64,800	2,651
2017-08-02	2,624	2,669	2,609	2,665	101,100	2,665
2017-08-01	2,656	2,658	2,600	2,615	88,200	2,615
2017-07-31	2,605	2,648	2,602	2,648	169,100	2,648
2017-07-28	2,603	2,627	2,594	2,618	104,700	2,618
2017-07-27	2,610	2,631	2,603	2,603	91,000	2,603
2017-07-26	2,652	2,659	2,609	2,633	113,700	2,633
2017-07-25	2,659	2,676	2,617	2,629	226,500	2,629
2017-07-24	2,713	2,713	2,685	2,709	111,300	2,709
2017-07-21	2,716	2,716	2,700	2,713	46,100	2,713
2017-07-20	2,710	2,738	2,710	2,717	77,800	2,717
2017-07-19	2,684	2,706	2,676	2,693	70,200	2,693
2017-07-18	2,679	2,686	2,657	2,680	110,600	2,680
2017-07-14	2,672	2,682	2,661	2,668	53,500	2,668
2017-07-13	2,672	2,673	2,648	2,661	65,100	2,661
2017-07-12	2,685	2,707	2,661	2,666	113,200	2,666
2017-07-11	2,628	2,684	2,626	2,680	106,600	2,680
2017-07-10	2,668	2,675	2,640	2,642	93,900	2,642
2017-07-07	2,644	2,661	2,634	2,645	126,600	2,645
2017-07-06	2,680	2,692	2,666	2,667	133,500	2,667
2017-07-05	2,689	2,714	2,654	2,679	197,600	2,679
2017-07-04	2,793	2,793	2,687	2,693	292,400	2,693
2017-07-03	2,790	2,825	2,772	2,802	126,400	2,802
2017-06-30	2,794	2,844	2,790	2,814	232,000	2,814
2017-06-29	2,785	2,808	2,762	2,807	122,300	2,807
2017-06-28	2,776	2,810	2,767	2,771	162,000	2,771
2017-06-27	2,737	2,787	2,726	2,787	148,400	2,787
2017-06-26	2,704	2,731	2,700	2,711	82,800	2,711
2017-06-23	2,711	2,740	2,706	2,711	86,600	2,711
2017-06-22	2,734	2,749	2,718	2,721	85,500	2,721
2017-06-21	2,766	2,770	2,720	2,734	143,900	2,734
2017-06-20	2,657	2,780	2,641	2,749	291,000	2,749
2017-06-19	2,643	2,663	2,630	2,649	75,900	2,649
2017-06-16	2,628	2,659	2,628	2,649	143,000	2,649
2017-06-15	2,649	2,657	2,606	2,609	109,800	2,609
2017-06-14	2,682	2,683	2,638	2,640	95,500	2,640
2017-06-13	2,666	2,715	2,666	2,667	144,700	2,667
2017-06-12	2,671	2,684	2,655	2,666	119,700	2,666
2017-06-09	2,671	2,698	2,666	2,682	115,500	2,682
2017-06-08	2,700	2,706	2,645	2,671	203,500	2,671
2017-06-07	2,639	2,715	2,628	2,700	351,500	2,700
2017-06-06	2,600	2,640	2,590	2,622	179,100	2,622
2017-06-05	2,579	2,618	2,562	2,599	130,100	2,599
2017-06-02	2,601	2,624	2,592	2,609	178,100	2,609
2017-06-01	2,541	2,590	2,526	2,585	186,600	2,585
2017-05-31	2,524	2,524	2,482	2,514	124,900	2,514
2017-05-30	2,520	2,531	2,481	2,527	108,200	2,527
2017-05-29	2,526	2,559	2,506	2,512	134,100	2,512
2017-05-26	2,545	2,548	2,488	2,500	128,900	2,500
2017-05-25	2,539	2,560	2,516	2,540	144,400	2,540
2017-05-24	2,566	2,574	2,516	2,541	114,400	2,541
2017-05-23	2,561	2,568	2,524	2,536	231,500	2,536
2017-05-22	2,577	2,581	2,550	2,562	201,000	2,562
2017-05-19	2,645	2,645	2,582	2,591	231,600	2,591
2017-05-18	2,630	2,655	2,586	2,646	183,000	2,646
2017-05-17	2,648	2,666	2,633	2,661	129,200	2,661
2017-05-16	2,670	2,672	2,636	2,648	113,700	2,648
2017-05-15	2,653	2,666	2,631	2,657	221,600	2,657
2017-05-12	2,640	2,676	2,599	2,659	278,300	2,659
2017-05-11	2,584	2,640	2,566	2,632	316,100	2,632
2017-05-10	2,416	2,573	2,416	2,573	714,900	2,573
2017-05-09	2,634	2,674	2,602	2,666	213,700	2,666
2017-05-08	2,626	2,649	2,597	2,634	257,000	2,634
2017-05-02	2,565	2,606	2,551	2,601	233,800	2,601
2017-05-01	2,550	2,590	2,539	2,560	160,400	2,560
2017-04-28	2,543	2,575	2,533	2,545	144,500	2,545
2017-04-27	2,530	2,569	2,519	2,566	169,400	2,566
2017-04-26	2,540	2,563	2,521	2,542	209,800	2,542
2017-04-25	2,541	2,549	2,495	2,539	244,200	2,539
2017-04-24	2,515	2,554	2,481	2,536	269,100	2,536
2017-04-21	2,490	2,498	2,417	2,495	244,800	2,495
2017-04-20	2,439	2,496	2,424	2,480	194,700	2,480
2017-04-19	2,378	2,458	2,366	2,439	355,900	2,439
2017-04-18	2,484	2,484	2,324	2,377	918,300	2,377
2017-04-17	2,247	2,263	2,236	2,261	55,000	2,261
2017-04-14	2,286	2,286	2,242	2,246	58,000	2,246
2017-04-13	2,250	2,291	2,243	2,286	102,900	2,286
2017-04-12	2,326	2,330	2,281	2,291	58,000	2,291
2017-04-11	2,331	2,367	2,323	2,360	167,200	2,360
2017-04-10	2,312	2,345	2,297	2,339	88,700	2,339
2017-04-07	2,310	2,329	2,277	2,300	107,600	2,300
2017-04-06	2,320	2,327	2,269	2,279	102,300	2,279
2017-04-05	2,327	2,350	2,310	2,317	121,800	2,317
2017-04-04	2,371	2,379	2,310	2,327	103,200	2,327
2017-04-03	2,382	2,391	2,362	2,378	58,000	2,378
2017-03-31	2,408	2,423	2,370	2,372	123,700	2,372
2017-03-30	2,393	2,417	2,381	2,406	132,400	2,406
2017-03-29	2,429	2,438	2,380	2,400	193,900	2,400
2017-03-28	2,452	2,476	2,431	2,444	105,900	2,444
2017-03-27	2,487	2,501	2,429	2,434	129,000	2,434
2017-03-24	2,501	2,574	2,481	2,502	221,400	2,502
2017-03-23	2,482	2,499	2,443	2,498	255,000	2,498
2017-03-22	2,445	2,519	2,435	2,483	343,000	2,483
2017-03-21	2,428	2,464	2,417	2,461	133,000	2,461
2017-03-17	2,403	2,435	2,392	2,429	189,000	2,429
2017-03-16	2,380	2,398	2,361	2,396	89,300	2,396
2017-03-15	2,393	2,404	2,380	2,389	84,100	2,389
2017-03-14	2,453	2,453	2,390	2,396	218,400	2,396
2017-03-13	2,432	2,468	2,420	2,466	85,800	2,466
2017-03-10	2,411	2,439	2,403	2,434	114,300	2,434
2017-03-09	2,411	2,416	2,384	2,392	92,800	2,392
2017-03-08	2,412	2,415	2,383	2,392	115,800	2,392
2017-03-07	2,402	2,438	2,402	2,419	114,800	2,419
2017-03-06	2,410	2,456	2,405	2,447	99,300	2,447
2017-03-03	2,457	2,464	2,398	2,416	124,300	2,416
2017-03-02	2,487	2,504	2,450	2,467	218,400	2,467
2017-03-01	2,459	2,476	2,435	2,448	259,600	2,448
2017-02-28	2,438	2,490	2,438	2,461	138,000	2,461
2017-02-27	2,439	2,446	2,395	2,418	151,900	2,418
2017-02-24	2,434	2,485	2,430	2,454	98,200	2,454
2017-02-23	2,508	2,508	2,456	2,484	82,400	2,484
2017-02-22	2,524	2,524	2,493	2,507	124,300	2,507
2017-02-21	2,499	2,532	2,486	2,524	122,600	2,524
2017-02-20	2,498	2,505	2,471	2,499	71,600	2,499
2017-02-17	2,496	2,532	2,467	2,504	79,500	2,504
2017-02-16	2,506	2,529	2,497	2,523	77,600	2,523
2017-02-15	2,551	2,559	2,519	2,529	67,600	2,529
2017-02-14	2,480	2,584	2,478	2,539	247,000	2,539
2017-02-13	2,358	2,498	2,357	2,445	255,100	2,445
2017-02-10	2,414	2,414	2,330	2,394	417,100	2,394
2017-02-09	2,468	2,508	2,436	2,492	111,900	2,492
2017-02-08	2,449	2,472	2,417	2,472	68,700	2,472
2017-02-07	2,428	2,438	2,411	2,425	44,000	2,425
2017-02-06	2,437	2,440	2,413	2,438	62,600	2,438
2017-02-03	2,407	2,440	2,397	2,417	68,400	2,417
2017-02-02	2,451	2,467	2,406	2,413	60,100	2,413
2017-02-01	2,412	2,449	2,392	2,442	70,300	2,442
2017-01-31	2,421	2,457	2,400	2,427	84,400	2,427
2017-01-30	2,429	2,457	2,426	2,452	99,800	2,452
2017-01-27	2,397	2,430	2,374	2,421	109,100	2,421
2017-01-26	2,376	2,379	2,340	2,371	124,300	2,371
2017-01-25	2,340	2,370	2,329	2,365	100,600	2,365
2017-01-24	2,336	2,339	2,312	2,338	63,300	2,338
2017-01-23	2,338	2,354	2,315	2,343	53,800	2,343
2017-01-20	2,349	2,374	2,334	2,364	69,600	2,364
2017-01-19	2,358	2,382	2,350	2,364	61,500	2,364
2017-01-18	2,327	2,337	2,308	2,330	53,300	2,330
2017-01-17	2,365	2,367	2,332	2,334	61,200	2,334
2017-01-16	2,405	2,417	2,359	2,379	107,100	2,379
2017-01-13	2,386	2,424	2,386	2,418	83,500	2,418
2017-01-12	2,418	2,430	2,383	2,402	84,400	2,402
2017-01-11	2,416	2,419	2,393	2,414	97,400	2,414
2017-01-10	2,426	2,427	2,390	2,399	84,000	2,399
2017-01-06	2,396	2,436	2,391	2,413	103,300	2,413
2017-01-05	2,406	2,424	2,389	2,411	90,500	2,411
2017-01-04	2,362	2,417	2,341	2,405	218,200	2,405

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30