6287 サトーホールディングス(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,264	2,264	2,219	2,225	47,700	2,225
2020-12-29	2,250	2,275	2,240	2,267	66,400	2,267
2020-12-28	2,217	2,234	2,189	2,225	56,900	2,225
2020-12-25	2,237	2,254	2,195	2,217	85,800	2,217
2020-12-24	2,170	2,205	2,164	2,201	58,000	2,201
2020-12-23	2,187	2,187	2,158	2,169	45,800	2,169
2020-12-22	2,180	2,180	2,153	2,171	57,400	2,171
2020-12-21	2,211	2,217	2,181	2,195	38,400	2,195
2020-12-18	2,203	2,207	2,174	2,188	53,800	2,188
2020-12-17	2,218	2,229	2,166	2,211	57,500	2,211
2020-12-16	2,232	2,232	2,180	2,218	43,100	2,218
2020-12-15	2,245	2,263	2,190	2,224	54,200	2,224
2020-12-14	2,163	2,240	2,160	2,234	70,200	2,234
2020-12-11	2,190	2,215	2,162	2,186	76,900	2,186
2020-12-10	2,197	2,215	2,181	2,190	61,100	2,190
2020-12-09	2,169	2,213	2,164	2,211	62,600	2,211
2020-12-08	2,150	2,191	2,136	2,186	46,700	2,186
2020-12-07	2,227	2,248	2,181	2,181	101,400	2,181
2020-12-04	2,179	2,195	2,132	2,184	85,300	2,184
2020-12-03	2,120	2,195	2,104	2,179	112,300	2,179
2020-12-02	2,098	2,136	2,069	2,113	128,500	2,113
2020-12-01	2,049	2,107	2,030	2,079	173,500	2,079
2020-11-30	2,120	2,120	2,021	2,023	188,100	2,023
2020-11-27	2,118	2,169	2,092	2,145	106,300	2,145
2020-11-26	2,105	2,118	2,074	2,118	122,200	2,118
2020-11-25	2,241	2,270	2,144	2,148	123,900	2,148
2020-11-24	2,181	2,231	2,169	2,219	102,500	2,219
2020-11-20	2,094	2,139	2,086	2,131	49,300	2,131
2020-11-19	2,105	2,200	2,068	2,102	83,300	2,102
2020-11-18	2,053	2,138	2,035	2,121	113,400	2,121
2020-11-17	2,121	2,124	2,083	2,090	68,900	2,090
2020-11-16	2,137	2,137	2,108	2,121	83,600	2,121
2020-11-13	2,201	2,201	2,103	2,116	100,800	2,116
2020-11-12	2,205	2,236	2,174	2,204	63,300	2,204
2020-11-11	2,225	2,250	2,169	2,205	185,000	2,205
2020-11-10	2,209	2,219	2,163	2,193	110,300	2,193
2020-11-09	2,139	2,162	2,103	2,109	100,500	2,109
2020-11-06	2,005	2,064	1,983	2,057	100,600	2,057
2020-11-05	2,004	2,015	1,963	2,005	123,900	2,005
2020-11-04	2,010	2,033	1,987	2,004	108,800	2,004
2020-11-02	1,989	2,032	1,973	2,025	91,600	2,025
2020-10-30	2,043	2,053	1,961	1,977	134,600	1,977
2020-10-29	2,017	2,061	1,985	2,061	147,700	2,061
2020-10-28	2,101	2,106	2,037	2,061	90,300	2,061
2020-10-27	2,162	2,162	2,116	2,151	59,500	2,151
2020-10-26	2,138	2,168	2,114	2,152	84,800	2,152
2020-10-23	2,134	2,150	2,111	2,138	98,800	2,138
2020-10-22	2,150	2,150	2,105	2,130	91,300	2,130
2020-10-21	2,171	2,220	2,171	2,178	59,000	2,178
2020-10-20	2,205	2,211	2,158	2,174	67,100	2,174
2020-10-19	2,179	2,216	2,179	2,204	49,200	2,204
2020-10-16	2,203	2,223	2,175	2,179	62,500	2,179
2020-10-15	2,240	2,240	2,181	2,212	48,500	2,212
2020-10-14	2,286	2,288	2,257	2,261	66,400	2,261
2020-10-13	2,298	2,338	2,277	2,327	73,200	2,327
2020-10-12	2,295	2,295	2,254	2,270	70,500	2,270
2020-10-09	2,282	2,302	2,252	2,286	73,600	2,286
2020-10-08	2,301	2,310	2,252	2,272	98,600	2,272
2020-10-07	2,257	2,303	2,255	2,299	80,500	2,299
2020-10-06	2,270	2,296	2,243	2,270	66,000	2,270
2020-10-05	2,214	2,253	2,208	2,250	92,800	2,250
2020-10-02	2,227	2,230	2,174	2,197	145,300	2,197
2020-09-30	2,259	2,269	2,237	2,237	93,300	2,237
2020-09-29	2,244	2,314	2,231	2,283	80,800	2,283
2020-09-28	2,224	2,326	2,220	2,317	112,700	2,317
2020-09-25	2,199	2,235	2,195	2,197	98,600	2,197
2020-09-24	2,193	2,215	2,172	2,180	62,200	2,180
2020-09-23	2,189	2,209	2,146	2,185	87,700	2,185
2020-09-18	2,196	2,263	2,196	2,231	105,400	2,231
2020-09-17	2,214	2,244	2,187	2,196	78,500	2,196
2020-09-16	2,211	2,304	2,203	2,212	168,800	2,212
2020-09-15	2,148	2,149	2,103	2,142	72,100	2,142
2020-09-14	2,127	2,156	2,108	2,148	88,400	2,148
2020-09-11	2,066	2,102	2,055	2,099	94,300	2,099
2020-09-10	2,038	2,066	2,031	2,056	70,900	2,056
2020-09-09	2,030	2,045	2,010	2,044	66,900	2,044
2020-09-08	2,035	2,063	2,034	2,061	94,700	2,061
2020-09-07	2,034	2,057	2,026	2,032	60,200	2,032
2020-09-04	2,010	2,037	1,995	2,026	53,600	2,026
2020-09-03	2,059	2,068	2,037	2,039	63,400	2,039
2020-09-02	2,020	2,030	2,003	2,018	53,000	2,018
2020-09-01	2,041	2,041	2,012	2,018	58,100	2,018
2020-08-31	2,018	2,045	2,018	2,026	54,500	2,026
2020-08-28	2,010	2,060	1,977	1,998	75,500	1,998
2020-08-27	2,035	2,035	2,005	2,020	48,400	2,020
2020-08-26	2,045	2,063	2,034	2,036	43,400	2,036
2020-08-25	2,036	2,069	2,036	2,058	89,700	2,058
2020-08-24	2,033	2,035	1,993	1,998	64,800	1,998
2020-08-21	2,039	2,051	2,021	2,033	30,700	2,033
2020-08-20	2,072	2,086	2,034	2,034	49,700	2,034
2020-08-19	2,089	2,098	2,076	2,092	47,000	2,092
2020-08-18	2,107	2,108	2,084	2,084	80,700	2,084
2020-08-17	2,133	2,137	2,107	2,107	57,200	2,107
2020-08-14	2,132	2,145	2,119	2,140	75,200	2,140
2020-08-13	2,170	2,173	2,123	2,132	96,800	2,132
2020-08-12	2,199	2,199	2,141	2,147	158,200	2,147
2020-08-11	2,017	2,214	1,998	2,214	159,600	2,214
2020-08-07	2,219	2,225	2,188	2,217	74,500	2,217
2020-08-06	2,297	2,314	2,231	2,245	53,300	2,245
2020-08-05	2,301	2,308	2,260	2,304	33,100	2,304
2020-08-04	2,273	2,324	2,265	2,318	58,500	2,318
2020-08-03	2,212	2,264	2,212	2,249	57,700	2,249
2020-07-31	2,255	2,260	2,170	2,186	90,700	2,186
2020-07-30	2,267	2,307	2,247	2,253	89,000	2,253
2020-07-29	2,297	2,302	2,265	2,267	78,200	2,267
2020-07-28	2,334	2,355	2,300	2,308	61,600	2,308
2020-07-27	2,355	2,355	2,307	2,345	83,500	2,345
2020-07-22	2,412	2,412	2,372	2,375	78,500	2,375
2020-07-21	2,425	2,440	2,401	2,417	86,300	2,417
2020-07-20	2,407	2,424	2,385	2,420	51,500	2,420
2020-07-17	2,432	2,432	2,392	2,426	33,400	2,426
2020-07-16	2,444	2,448	2,411	2,426	72,400	2,426
2020-07-15	2,465	2,470	2,388	2,456	84,200	2,456
2020-07-14	2,444	2,455	2,418	2,443	49,000	2,443
2020-07-13	2,430	2,457	2,393	2,452	74,000	2,452
2020-07-10	2,398	2,410	2,346	2,393	115,000	2,393
2020-07-09	2,372	2,448	2,362	2,421	83,800	2,421
2020-07-08	2,405	2,422	2,372	2,372	86,400	2,372
2020-07-07	2,459	2,459	2,405	2,431	69,800	2,431
2020-07-06	2,419	2,469	2,411	2,449	55,800	2,449
2020-07-03	2,397	2,439	2,396	2,420	102,800	2,420
2020-07-02	2,361	2,399	2,339	2,371	104,700	2,371
2020-07-01	2,331	2,358	2,317	2,324	69,600	2,324
2020-06-30	2,298	2,354	2,297	2,332	79,200	2,332
2020-06-29	2,270	2,270	2,236	2,245	55,800	2,245
2020-06-26	2,298	2,311	2,282	2,301	52,100	2,301
2020-06-25	2,324	2,324	2,286	2,294	70,900	2,294
2020-06-24	2,387	2,388	2,348	2,350	50,500	2,350
2020-06-23	2,400	2,426	2,387	2,387	68,900	2,387
2020-06-22	2,417	2,424	2,389	2,400	32,800	2,400
2020-06-19	2,442	2,451	2,400	2,421	47,600	2,421
2020-06-18	2,444	2,444	2,399	2,442	39,100	2,442
2020-06-17	2,520	2,531	2,436	2,456	42,900	2,456
2020-06-16	2,430	2,480	2,429	2,480	109,700	2,480
2020-06-15	2,420	2,450	2,380	2,380	108,100	2,380
2020-06-12	2,421	2,421	2,368	2,411	83,500	2,411
2020-06-11	2,539	2,539	2,464	2,471	81,200	2,471
2020-06-10	2,599	2,603	2,558	2,568	57,400	2,568
2020-06-09	2,666	2,666	2,596	2,633	78,100	2,633
2020-06-08	2,669	2,672	2,630	2,649	60,100	2,649
2020-06-05	2,655	2,655	2,606	2,635	103,600	2,635
2020-06-04	2,661	2,661	2,606	2,655	83,500	2,655
2020-06-03	2,650	2,672	2,572	2,586	92,500	2,586
2020-06-02	2,600	2,625	2,564	2,605	97,800	2,605
2020-06-01	2,503	2,562	2,456	2,554	110,100	2,554
2020-05-29	2,518	2,530	2,461	2,485	224,200	2,485
2020-05-28	2,520	2,542	2,481	2,538	101,800	2,538
2020-05-27	2,470	2,496	2,440	2,489	121,900	2,489
2020-05-26	2,441	2,461	2,426	2,440	88,700	2,440
2020-05-25	2,372	2,438	2,360	2,436	98,400	2,436
2020-05-22	2,363	2,389	2,324	2,336	81,500	2,336
2020-05-21	2,339	2,366	2,316	2,349	89,400	2,349
2020-05-20	2,299	2,302	2,262	2,301	56,600	2,301
2020-05-19	2,284	2,301	2,246	2,282	94,600	2,282
2020-05-18	2,164	2,263	2,164	2,234	84,700	2,234
2020-05-15	2,239	2,239	2,166	2,214	47,600	2,214
2020-05-14	2,264	2,264	2,193	2,198	48,900	2,198
2020-05-13	2,259	2,272	2,232	2,268	60,800	2,268
2020-05-12	2,293	2,293	2,261	2,282	71,700	2,282
2020-05-11	2,298	2,318	2,277	2,300	107,400	2,300
2020-05-08	2,286	2,298	2,260	2,278	84,300	2,278
2020-05-07	2,234	2,253	2,198	2,223	116,400	2,223
2020-05-01	2,230	2,237	2,204	2,229	121,000	2,229
2020-04-30	2,234	2,252	2,210	2,231	101,100	2,231
2020-04-28	2,140	2,169	2,098	2,162	76,500	2,162
2020-04-27	2,099	2,145	2,081	2,143	99,700	2,143
2020-04-24	2,097	2,097	2,054	2,089	101,800	2,089
2020-04-23	2,023	2,099	2,023	2,098	84,100	2,098
2020-04-22	2,046	2,052	2,001	2,012	57,600	2,012
2020-04-21	2,028	2,095	2,014	2,054	85,000	2,054
2020-04-20	2,065	2,080	2,046	2,071	61,400	2,071
2020-04-17	2,087	2,131	2,047	2,065	86,400	2,065
2020-04-16	2,000	2,085	1,980	2,078	119,500	2,078
2020-04-15	2,073	2,079	2,015	2,033	153,700	2,033
2020-04-14	2,042	2,096	2,019	2,085	65,400	2,085
2020-04-13	2,064	2,064	2,020	2,037	62,900	2,037
2020-04-10	2,080	2,100	2,011	2,064	127,700	2,064
2020-04-09	2,000	2,088	1,980	2,080	90,700	2,080
2020-04-08	2,057	2,057	1,991	2,019	127,900	2,019
2020-04-07	1,986	2,040	1,973	2,018	124,500	2,018
2020-04-06	1,918	1,984	1,895	1,970	116,700	1,970
2020-04-03	1,901	1,980	1,901	1,938	130,600	1,938
2020-04-02	1,954	1,994	1,913	1,941	105,200	1,941
2020-04-01	2,122	2,131	1,974	2,004	98,700	2,004
2020-03-31	2,206	2,240	2,106	2,122	128,600	2,122
2020-03-30	2,115	2,186	2,095	2,183	175,000	2,183
2020-03-27	2,157	2,202	2,107	2,202	171,800	2,202
2020-03-26	2,137	2,162	2,074	2,107	147,300	2,107
2020-03-25	2,185	2,185	2,052	2,116	122,800	2,116
2020-03-24	1,914	1,958	1,861	1,955	124,800	1,955
2020-03-23	1,936	1,947	1,858	1,906	151,500	1,906
2020-03-19	2,002	2,022	1,866	1,896	106,600	1,896
2020-03-18	1,913	2,003	1,908	1,976	260,100	1,976
2020-03-17	1,788	1,930	1,778	1,906	201,200	1,906
2020-03-16	1,921	1,937	1,839	1,848	159,900	1,848
2020-03-13	1,926	1,944	1,836	1,888	196,800	1,888
2020-03-12	2,078	2,107	2,006	2,016	109,500	2,016
2020-03-11	2,191	2,194	2,128	2,128	111,100	2,128
2020-03-10	2,148	2,233	2,084	2,199	135,000	2,199
2020-03-09	2,261	2,278	2,136	2,157	163,400	2,157
2020-03-06	2,405	2,419	2,362	2,379	126,500	2,379
2020-03-05	2,504	2,504	2,438	2,465	128,900	2,465
2020-03-04	2,430	2,468	2,430	2,441	105,200	2,441
2020-03-03	2,541	2,545	2,459	2,480	144,700	2,480
2020-03-02	2,424	2,553	2,416	2,496	167,800	2,496
2020-02-28	2,465	2,511	2,418	2,431	157,700	2,431
2020-02-27	2,602	2,608	2,519	2,537	162,100	2,537
2020-02-26	2,604	2,638	2,586	2,603	197,000	2,603
2020-02-25	2,730	2,734	2,648	2,664	189,800	2,664
2020-02-21	2,726	2,757	2,726	2,738	79,400	2,738
2020-02-20	2,754	2,782	2,731	2,744	66,000	2,744
2020-02-19	2,791	2,794	2,745	2,756	63,700	2,756
2020-02-18	2,803	2,812	2,742	2,764	89,400	2,764
2020-02-17	2,880	2,880	2,821	2,836	96,800	2,836
2020-02-14	2,919	2,948	2,901	2,923	81,700	2,923
2020-02-13	2,921	2,940	2,885	2,934	117,400	2,934
2020-02-12	2,940	3,040	2,928	2,933	180,000	2,933
2020-02-10	2,968	3,005	2,942	2,947	231,300	2,947
2020-02-07	3,200	3,200	3,130	3,155	73,400	3,155
2020-02-06	3,150	3,225	3,135	3,195	94,100	3,195
2020-02-05	3,115	3,155	3,100	3,105	93,600	3,105
2020-02-04	3,050	3,120	3,045	3,070	88,100	3,070
2020-02-03	3,055	3,110	3,050	3,070	70,100	3,070
2020-01-31	3,100	3,165	3,100	3,135	52,400	3,135
2020-01-30	3,175	3,175	3,095	3,105	66,000	3,105
2020-01-29	3,170	3,210	3,165	3,195	38,900	3,195
2020-01-28	3,140	3,200	3,135	3,170	77,900	3,170
2020-01-27	3,210	3,225	3,185	3,185	55,100	3,185
2020-01-24	3,325	3,325	3,270	3,285	102,600	3,285
2020-01-23	3,275	3,315	3,270	3,305	65,700	3,305
2020-01-22	3,215	3,305	3,215	3,290	84,000	3,290
2020-01-21	3,245	3,275	3,220	3,230	71,300	3,230
2020-01-20	3,230	3,280	3,230	3,265	62,300	3,265
2020-01-17	3,310	3,320	3,280	3,295	80,300	3,295
2020-01-16	3,305	3,330	3,305	3,310	43,800	3,310
2020-01-15	3,330	3,360	3,300	3,320	78,500	3,320
2020-01-14	3,370	3,375	3,305	3,340	81,700	3,340
2020-01-10	3,375	3,390	3,345	3,380	43,200	3,380
2020-01-09	3,405	3,405	3,350	3,370	91,600	3,370
2020-01-08	3,370	3,385	3,320	3,335	106,300	3,335
2020-01-07	3,365	3,400	3,350	3,385	147,500	3,385
2020-01-06	3,375	3,395	3,350	3,370	120,100	3,370

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