6287 サトーホールディングス(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	3,430	3,455	3,405	3,430	34,700	3,430
2019-12-27	3,450	3,475	3,440	3,455	53,100	3,455
2019-12-26	3,420	3,440	3,400	3,430	48,100	3,430
2019-12-25	3,475	3,480	3,420	3,435	51,800	3,435
2019-12-24	3,425	3,460	3,420	3,450	48,700	3,450
2019-12-23	3,460	3,460	3,415	3,425	46,200	3,425
2019-12-20	3,435	3,460	3,420	3,435	69,100	3,435
2019-12-19	3,425	3,440	3,400	3,420	50,500	3,420
2019-12-18	3,480	3,480	3,395	3,425	67,100	3,425
2019-12-17	3,500	3,500	3,450	3,485	71,900	3,485
2019-12-16	3,475	3,490	3,460	3,470	59,100	3,470
2019-12-13	3,455	3,470	3,430	3,455	120,400	3,455
2019-12-12	3,415	3,420	3,380	3,405	50,500	3,405
2019-12-11	3,405	3,420	3,375	3,385	45,100	3,385
2019-12-10	3,410	3,430	3,395	3,425	54,200	3,425
2019-12-09	3,400	3,445	3,400	3,425	76,300	3,425
2019-12-06	3,370	3,390	3,350	3,390	55,600	3,390
2019-12-05	3,375	3,390	3,355	3,390	70,400	3,390
2019-12-04	3,340	3,375	3,335	3,370	51,300	3,370
2019-12-03	3,330	3,370	3,320	3,355	47,100	3,355
2019-12-02	3,360	3,390	3,355	3,370	61,300	3,370
2019-11-29	3,385	3,390	3,350	3,380	65,500	3,380
2019-11-28	3,385	3,395	3,360	3,390	64,700	3,390
2019-11-27	3,300	3,380	3,300	3,360	60,700	3,360
2019-11-26	3,365	3,365	3,285	3,315	129,600	3,315
2019-11-25	3,320	3,360	3,310	3,360	80,700	3,360
2019-11-22	3,290	3,315	3,280	3,305	74,300	3,305
2019-11-21	3,315	3,330	3,270	3,315	84,300	3,315
2019-11-20	3,245	3,315	3,245	3,305	75,900	3,305
2019-11-19	3,260	3,290	3,245	3,290	57,100	3,290
2019-11-18	3,305	3,310	3,265	3,285	57,400	3,285
2019-11-15	3,295	3,315	3,270	3,280	74,200	3,280
2019-11-14	3,300	3,300	3,215	3,255	87,400	3,255
2019-11-13	3,330	3,330	3,280	3,285	61,500	3,285
2019-11-12	3,290	3,330	3,290	3,320	72,000	3,320
2019-11-11	3,315	3,320	3,265	3,305	121,900	3,305
2019-11-08	3,360	3,400	3,295	3,315	192,600	3,315
2019-11-07	3,295	3,370	3,280	3,320	138,400	3,320
2019-11-06	3,350	3,390	3,315	3,325	180,700	3,325
2019-11-05	3,165	3,380	3,155	3,365	309,700	3,365
2019-11-01	3,185	3,185	3,145	3,165	96,600	3,165
2019-10-31	3,135	3,215	3,135	3,205	149,700	3,205
2019-10-30	3,100	3,140	3,085	3,125	313,300	3,125
2019-10-29	3,070	3,130	3,060	3,080	145,600	3,080
2019-10-28	3,040	3,090	3,040	3,060	79,500	3,060
2019-10-25	3,050	3,055	3,035	3,050	97,100	3,050
2019-10-24	3,040	3,075	3,030	3,050	100,900	3,050
2019-10-23	2,996	3,025	2,985	3,020	113,600	3,020
2019-10-21	2,947	2,997	2,939	2,981	81,600	2,981
2019-10-18	2,975	3,005	2,934	2,938	99,700	2,938
2019-10-17	2,916	2,961	2,910	2,947	154,100	2,947
2019-10-16	2,932	2,958	2,902	2,913	161,200	2,913
2019-10-15	2,903	2,937	2,897	2,906	107,100	2,906
2019-10-11	2,863	2,868	2,834	2,865	76,300	2,865
2019-10-10	2,877	2,877	2,815	2,840	79,800	2,840
2019-10-09	2,879	2,886	2,851	2,860	97,800	2,860
2019-10-08	2,900	2,928	2,892	2,897	98,200	2,897
2019-10-07	2,909	2,915	2,871	2,885	97,500	2,885
2019-10-04	2,871	2,918	2,864	2,918	80,300	2,918
2019-10-03	2,881	2,892	2,869	2,890	131,200	2,890
2019-10-02	2,890	2,934	2,884	2,925	212,200	2,925
2019-10-01	2,900	2,934	2,865	2,934	246,800	2,934
2019-09-30	2,950	2,973	2,909	2,918	168,400	2,918
2019-09-27	2,953	2,982	2,937	2,950	178,300	2,950
2019-09-26	2,935	3,010	2,933	2,987	200,800	2,987
2019-09-25	2,913	2,919	2,892	2,917	132,000	2,917
2019-09-24	2,883	2,906	2,855	2,903	150,300	2,903
2019-09-20	2,907	2,932	2,895	2,910	112,400	2,910
2019-09-19	2,900	2,946	2,900	2,924	136,400	2,924
2019-09-18	2,832	2,882	2,832	2,877	124,200	2,877
2019-09-17	2,801	2,831	2,758	2,829	86,800	2,829
2019-09-13	2,796	2,824	2,788	2,801	143,900	2,801
2019-09-12	2,750	2,782	2,740	2,771	100,400	2,771
2019-09-11	2,750	2,760	2,734	2,745	91,400	2,745
2019-09-10	2,700	2,748	2,692	2,739	107,100	2,739
2019-09-09	2,668	2,718	2,656	2,713	73,000	2,713
2019-09-06	2,650	2,682	2,639	2,671	84,700	2,671
2019-09-05	2,606	2,636	2,588	2,612	87,000	2,612
2019-09-04	2,582	2,599	2,556	2,583	66,000	2,583
2019-09-03	2,589	2,631	2,580	2,606	38,400	2,606
2019-09-02	2,620	2,635	2,600	2,602	33,400	2,602
2019-08-30	2,606	2,655	2,604	2,645	78,900	2,645
2019-08-29	2,571	2,597	2,564	2,594	66,800	2,594
2019-08-28	2,564	2,584	2,558	2,572	39,700	2,572
2019-08-27	2,566	2,579	2,533	2,559	71,300	2,559
2019-08-26	2,488	2,545	2,487	2,530	109,500	2,530
2019-08-23	2,559	2,589	2,551	2,575	76,200	2,575
2019-08-22	2,550	2,569	2,530	2,550	66,800	2,550
2019-08-21	2,530	2,557	2,520	2,529	89,600	2,529
2019-08-20	2,551	2,583	2,550	2,572	45,400	2,572
2019-08-19	2,533	2,575	2,529	2,561	69,300	2,561
2019-08-16	2,503	2,532	2,490	2,514	77,500	2,514
2019-08-15	2,481	2,543	2,474	2,523	88,300	2,523
2019-08-14	2,558	2,568	2,535	2,548	99,400	2,548
2019-08-13	2,515	2,563	2,510	2,540	116,800	2,540
2019-08-09	2,532	2,555	2,512	2,549	69,900	2,549
2019-08-08	2,516	2,550	2,495	2,506	61,100	2,506
2019-08-07	2,514	2,543	2,477	2,526	103,000	2,526
2019-08-06	2,455	2,525	2,454	2,514	161,100	2,514
2019-08-05	2,500	2,541	2,394	2,493	433,800	2,493
2019-08-02	2,600	2,611	2,551	2,573	131,100	2,573
2019-08-01	2,629	2,652	2,602	2,637	65,300	2,637
2019-07-31	2,654	2,668	2,645	2,646	64,500	2,646
2019-07-30	2,706	2,711	2,675	2,687	54,900	2,687
2019-07-29	2,704	2,720	2,680	2,684	47,200	2,684
2019-07-26	2,684	2,690	2,659	2,682	50,500	2,682
2019-07-25	2,665	2,704	2,657	2,684	110,400	2,684
2019-07-24	2,637	2,662	2,625	2,662	91,200	2,662
2019-07-23	2,589	2,623	2,573	2,616	78,300	2,616
2019-07-22	2,592	2,598	2,561	2,584	98,900	2,584
2019-07-19	2,589	2,628	2,578	2,614	104,100	2,614
2019-07-18	2,642	2,642	2,566	2,568	165,200	2,568
2019-07-17	2,644	2,682	2,625	2,674	159,800	2,674
2019-07-16	2,689	2,697	2,651	2,668	103,200	2,668
2019-07-12	2,722	2,735	2,688	2,688	58,100	2,688
2019-07-11	2,729	2,729	2,713	2,720	55,900	2,720
2019-07-10	2,701	2,733	2,692	2,724	61,000	2,724
2019-07-09	2,721	2,747	2,701	2,727	118,600	2,727
2019-07-08	2,761	2,764	2,709	2,722	75,900	2,722
2019-07-05	2,787	2,787	2,739	2,759	58,900	2,759
2019-07-04	2,803	2,803	2,771	2,787	62,400	2,787
2019-07-03	2,798	2,811	2,763	2,781	115,000	2,781
2019-07-02	2,770	2,807	2,748	2,798	163,400	2,798
2019-07-01	2,752	2,775	2,732	2,767	126,800	2,767
2019-06-28	2,694	2,740	2,694	2,735	113,100	2,735
2019-06-27	2,700	2,711	2,677	2,711	96,000	2,711
2019-06-26	2,698	2,721	2,673	2,679	108,500	2,679
2019-06-25	2,747	2,781	2,736	2,737	92,100	2,737
2019-06-24	2,696	2,757	2,683	2,750	109,700	2,750
2019-06-21	2,738	2,740	2,693	2,705	129,000	2,705
2019-06-20	2,696	2,733	2,680	2,725	84,800	2,725
2019-06-19	2,669	2,714	2,659	2,707	84,000	2,707
2019-06-18	2,655	2,710	2,632	2,636	112,600	2,636
2019-06-17	2,699	2,699	2,652	2,652	78,300	2,652
2019-06-14	2,719	2,739	2,690	2,703	79,500	2,703
2019-06-13	2,730	2,771	2,696	2,711	145,500	2,711
2019-06-12	2,706	2,745	2,688	2,738	148,600	2,738
2019-06-11	2,761	2,761	2,716	2,733	131,900	2,733
2019-06-10	2,723	2,781	2,707	2,773	172,500	2,773
2019-06-07	2,698	2,729	2,677	2,719	59,200	2,719
2019-06-06	2,722	2,738	2,695	2,695	94,000	2,695
2019-06-05	2,668	2,720	2,661	2,714	107,000	2,714
2019-06-04	2,617	2,640	2,559	2,613	116,500	2,613
2019-06-03	2,672	2,680	2,592	2,617	118,100	2,617
2019-05-31	2,731	2,748	2,703	2,710	78,100	2,710
2019-05-30	2,700	2,742	2,673	2,725	96,400	2,725
2019-05-29	2,721	2,733	2,693	2,716	51,700	2,716
2019-05-28	2,716	2,762	2,715	2,758	108,700	2,758
2019-05-27	2,771	2,771	2,706	2,719	53,400	2,719
2019-05-24	2,744	2,774	2,732	2,749	91,000	2,749
2019-05-23	2,786	2,786	2,728	2,775	136,300	2,775
2019-05-22	2,742	2,789	2,715	2,785	210,000	2,785
2019-05-21	2,690	2,775	2,656	2,704	271,100	2,704
2019-05-20	2,616	2,629	2,568	2,587	81,000	2,587
2019-05-17	2,644	2,644	2,592	2,624	132,300	2,624
2019-05-16	2,656	2,656	2,586	2,622	107,200	2,622
2019-05-15	2,615	2,672	2,615	2,669	122,100	2,669
2019-05-14	2,500	2,595	2,479	2,587	186,600	2,587
2019-05-13	2,658	2,673	2,585	2,587	158,900	2,587
2019-05-10	2,526	2,578	2,513	2,535	102,500	2,535
2019-05-09	2,544	2,551	2,521	2,530	74,400	2,530
2019-05-08	2,575	2,583	2,546	2,556	70,700	2,556
2019-05-07	2,688	2,688	2,612	2,616	85,300	2,616
2019-04-26	2,708	2,708	2,681	2,697	83,000	2,697
2019-04-25	2,695	2,707	2,685	2,705	97,500	2,705
2019-04-24	2,701	2,731	2,628	2,690	93,800	2,690
2019-04-23	2,724	2,726	2,661	2,668	120,500	2,668
2019-04-22	2,736	2,740	2,715	2,726	79,300	2,726
2019-04-19	2,716	2,736	2,708	2,719	96,400	2,719
2019-04-18	2,752	2,752	2,666	2,682	176,800	2,682
2019-04-17	2,668	2,735	2,665	2,719	115,300	2,719
2019-04-16	2,641	2,682	2,628	2,672	100,800	2,672
2019-04-15	2,647	2,670	2,644	2,655	96,800	2,655
2019-04-12	2,636	2,636	2,564	2,597	67,800	2,597
2019-04-11	2,645	2,645	2,603	2,618	64,000	2,618
2019-04-10	2,626	2,630	2,581	2,622	75,400	2,622
2019-04-09	2,633	2,648	2,608	2,628	48,100	2,628
2019-04-08	2,685	2,690	2,643	2,655	63,300	2,655
2019-04-05	2,641	2,665	2,628	2,658	56,400	2,658
2019-04-04	2,644	2,654	2,618	2,628	56,700	2,628
2019-04-03	2,600	2,647	2,576	2,640	93,500	2,640
2019-04-02	2,650	2,652	2,590	2,609	56,700	2,609
2019-04-01	2,629	2,675	2,629	2,639	81,700	2,639
2019-03-29	2,542	2,607	2,542	2,596	130,900	2,596
2019-03-28	2,523	2,532	2,498	2,519	89,100	2,519
2019-03-27	2,496	2,552	2,496	2,549	99,500	2,549
2019-03-26	2,503	2,567	2,503	2,518	203,900	2,518
2019-03-25	2,480	2,486	2,433	2,481	103,100	2,481
2019-03-22	2,546	2,557	2,498	2,508	132,900	2,508
2019-03-20	2,552	2,564	2,502	2,526	127,200	2,526
2019-03-19	2,533	2,567	2,494	2,543	179,300	2,543
2019-03-18	2,536	2,536	2,491	2,511	156,400	2,511
2019-03-15	2,500	2,514	2,475	2,491	183,900	2,491
2019-03-14	2,582	2,582	2,453	2,484	342,900	2,484
2019-03-13	2,599	2,614	2,561	2,567	110,000	2,567
2019-03-12	2,617	2,655	2,615	2,628	117,500	2,628
2019-03-11	2,610	2,610	2,572	2,608	85,300	2,608
2019-03-08	2,632	2,639	2,579	2,592	116,900	2,592
2019-03-07	2,675	2,683	2,630	2,682	97,300	2,682
2019-03-06	2,685	2,716	2,677	2,705	132,500	2,705
2019-03-05	2,663	2,666	2,641	2,665	42,300	2,665
2019-03-04	2,696	2,698	2,677	2,691	59,500	2,691
2019-03-01	2,709	2,713	2,675	2,689	82,300	2,689
2019-02-28	2,726	2,729	2,694	2,699	74,900	2,699
2019-02-27	2,720	2,748	2,716	2,740	141,000	2,740
2019-02-26	2,745	2,748	2,688	2,733	112,800	2,733
2019-02-25	2,667	2,745	2,620	2,741	243,700	2,741
2019-02-22	2,730	2,730	2,674	2,689	116,000	2,689
2019-02-21	2,720	2,784	2,691	2,743	224,900	2,743
2019-02-20	2,683	2,724	2,674	2,710	226,900	2,710
2019-02-19	2,720	2,728	2,690	2,707	157,300	2,707
2019-02-18	2,672	2,713	2,648	2,696	201,000	2,696
2019-02-15	2,638	2,657	2,597	2,606	195,600	2,606
2019-02-14	2,599	2,638	2,577	2,621	227,400	2,621
2019-02-13	2,546	2,577	2,488	2,570	180,500	2,570
2019-02-12	2,549	2,568	2,401	2,519	262,000	2,519
2019-02-08	2,598	2,626	2,589	2,598	127,900	2,598
2019-02-07	2,663	2,666	2,593	2,600	70,500	2,600
2019-02-06	2,631	2,693	2,631	2,674	112,400	2,674
2019-02-05	2,580	2,660	2,575	2,640	156,500	2,640
2019-02-04	2,577	2,579	2,557	2,573	104,800	2,573
2019-02-01	2,582	2,582	2,560	2,570	60,400	2,570
2019-01-31	2,598	2,600	2,529	2,573	137,100	2,573
2019-01-30	2,600	2,611	2,551	2,552	108,800	2,552
2019-01-29	2,560	2,578	2,552	2,577	73,900	2,577
2019-01-28	2,601	2,604	2,573	2,573	55,800	2,573
2019-01-25	2,612	2,618	2,585	2,601	106,300	2,601
2019-01-24	2,639	2,639	2,611	2,624	69,200	2,624
2019-01-23	2,635	2,645	2,601	2,632	94,500	2,632
2019-01-22	2,730	2,730	2,648	2,651	73,100	2,651
2019-01-21	2,725	2,736	2,684	2,715	55,600	2,715
2019-01-18	2,668	2,720	2,640	2,703	52,900	2,703
2019-01-17	2,667	2,670	2,629	2,665	45,900	2,665
2019-01-16	2,611	2,645	2,580	2,640	39,300	2,640
2019-01-15	2,591	2,638	2,586	2,611	55,100	2,611
2019-01-11	2,647	2,650	2,604	2,607	63,800	2,607
2019-01-10	2,650	2,662	2,619	2,633	58,200	2,633
2019-01-09	2,719	2,726	2,641	2,644	63,000	2,644
2019-01-08	2,667	2,692	2,651	2,662	66,400	2,662
2019-01-07	2,637	2,645	2,607	2,618	53,400	2,618
2019-01-04	2,566	2,600	2,530	2,537	75,700	2,537

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