6287 サトーホールディングス(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-302,1962,2102,1922,20147,5002,201
2021-12-292,1732,2012,1612,19658,3002,196
2021-12-282,1592,1852,1502,18249,6002,182
2021-12-272,1662,1662,1422,15055,9002,150
2021-12-242,1782,1892,1522,166139,1002,166
2021-12-232,1682,1852,1622,17579,6002,175
2021-12-222,1902,1902,1472,15248,6002,152
2021-12-212,1332,1752,1192,160106,4002,160
2021-12-202,1382,1472,0822,098107,8002,098
2021-12-172,2122,2122,1712,17482,2002,174
2021-12-162,2422,2422,2032,22176,7002,221
2021-12-152,2162,2252,2012,20836,2002,208
2021-12-142,1872,2292,1872,21657,3002,216
2021-12-132,2342,2382,1842,18750,7002,187
2021-12-102,2062,2282,1902,19862,0002,198
2021-12-092,2302,2382,2032,21062,2002,210
2021-12-082,2792,2792,2412,24739,6002,247
2021-12-072,2052,2742,2002,26780,0002,267
2021-12-062,2062,2082,1672,17241,0002,172
2021-12-032,1362,1782,1082,17784,3002,177
2021-12-022,1112,1462,1062,12293,4002,122
2021-12-012,1102,1452,1052,132111,7002,132
2021-11-302,2022,2152,1252,126167,8002,126
2021-11-292,2092,2252,1732,17576,8002,175
2021-11-262,3002,3022,2502,25953,0002,259
2021-11-252,3452,3522,3092,31551,5002,315
2021-11-242,3562,3612,3412,34430,4002,344
2021-11-222,3602,3802,3442,35550,3002,355
2021-11-192,3432,3552,3432,34553,8002,345
2021-11-182,3032,3572,2982,34743,6002,347
2021-11-172,3632,3682,3062,30655,2002,306
2021-11-162,4182,4532,3792,38973,6002,389
2021-11-152,4552,4742,4182,42673,5002,426
2021-11-122,3692,4732,3612,448112,6002,448
2021-11-112,4062,4302,3542,379143,7002,379
2021-11-102,6302,6462,6012,60648,9002,606
2021-11-092,6112,6332,6092,61323,3002,613
2021-11-082,6532,6652,6042,61122,0002,611
2021-11-052,6272,6472,6142,63835,2002,638
2021-11-042,6482,6552,6252,64047,6002,640
2021-11-022,6602,6702,6272,62725,3002,627
2021-11-012,6602,6802,6312,67549,1002,675
2021-10-292,6252,6362,6012,61846,9002,618
2021-10-282,6182,6562,5982,62661,5002,626
2021-10-272,6822,6822,6192,63644,0002,636
2021-10-262,6732,7012,6562,69157,6002,691
2021-10-252,6242,6842,6152,66269,1002,662
2021-10-222,6382,6772,6282,65558,6002,655
2021-10-212,6362,6822,6332,66640,1002,666
2021-10-202,6402,6702,6362,64427,0002,644
2021-10-192,6312,6532,6152,64031,2002,640
2021-10-182,6082,6382,6032,63132,5002,631
2021-10-152,5942,6402,5922,63455,0002,634
2021-10-142,5952,6132,5542,57384,0002,573
2021-10-132,5262,5282,5002,50037,7002,500
2021-10-122,5422,5502,5252,53141,2002,531
2021-10-112,5362,5582,5242,55337,1002,553
2021-10-082,5452,5642,5242,52931,4002,529
2021-10-072,5502,5622,4972,49738,5002,497
2021-10-062,5632,6072,5352,54750,2002,547
2021-10-052,6002,6002,5432,55156,0002,551
2021-10-042,6842,6852,6212,62337,8002,623
2021-10-012,6862,7092,6532,65860,2002,658
2021-09-302,7502,8002,7282,72848,7002,728
2021-09-292,6922,7442,6612,74191,1002,741
2021-09-282,8332,8332,7612,79364,3002,793
2021-09-272,8312,8622,8232,83362,1002,833
2021-09-242,8272,8502,8132,82075,0002,820
2021-09-222,8062,8342,7712,78383,8002,783
2021-09-212,7892,8332,7652,80562,6002,805
2021-09-172,9102,9102,8412,87676,6002,876
2021-09-162,8902,9182,8742,90375,1002,903
2021-09-152,8482,8732,8352,86835,2002,868
2021-09-142,8192,8832,8162,88051,9002,880
2021-09-132,7892,8132,7532,81338,5002,813
2021-09-102,7792,8122,7792,80087,1002,800
2021-09-092,7622,7912,7542,78835,4002,788
2021-09-082,8002,8042,7592,79245,1002,792
2021-09-072,7972,8052,7732,79055,5002,790
2021-09-062,8002,8012,7712,79028,5002,790
2021-09-032,7552,7932,7462,78570,3002,785
2021-09-022,7272,7372,7012,72841,3002,728
2021-09-012,7152,7582,7132,72739,9002,727
2021-08-312,6892,7212,6802,69438,9002,694
2021-08-302,6892,7092,6742,70528,7002,705
2021-08-272,6602,6642,6272,64929,6002,649
2021-08-262,6982,7002,6542,66458,4002,664
2021-08-252,7472,7472,6832,68569,3002,685
2021-08-242,6842,7382,6842,70343,7002,703
2021-08-232,6642,7082,6642,67959,0002,679
2021-08-202,6202,6542,6112,62273,6002,622
2021-08-192,6782,6932,6162,61635,8002,616
2021-08-182,6752,7322,6752,69836,9002,698
2021-08-172,7202,7202,6542,66069,4002,660
2021-08-162,7812,7852,7242,72750,7002,727
2021-08-132,7842,8182,7842,80329,6002,803
2021-08-122,7532,7932,7442,78460,5002,784
2021-08-112,7862,8062,7452,75391,4002,753
2021-08-102,8322,8902,7722,78083,4002,780
2021-08-062,8452,8462,8112,81750,6002,817
2021-08-052,8022,8362,8022,81929,0002,819
2021-08-042,8222,8362,7942,82727,1002,827
2021-08-032,8392,8472,8042,82429,5002,824
2021-08-022,8182,8582,8072,84960,8002,849
2021-07-302,8002,8072,7812,78946,1002,789
2021-07-292,7932,8102,7712,79432,2002,794
2021-07-282,7912,7912,7602,77840,4002,778
2021-07-272,8002,8182,7952,81139,9002,811
2021-07-262,7742,7902,7632,78650,0002,786
2021-07-212,7152,7522,7042,74083,0002,740
2021-07-202,6852,7122,6812,68753,8002,687
2021-07-192,7002,7302,6872,70063,0002,700
2021-07-162,7432,7432,7152,71633,6002,716
2021-07-152,7832,7872,7182,71859,6002,718
2021-07-142,7832,7972,7712,77143,5002,771
2021-07-132,7522,7762,7442,76242,5002,762
2021-07-122,7642,7642,7092,72567,2002,725
2021-07-092,6702,6802,6122,67295,9002,672
2021-07-082,7762,7872,7052,70556,6002,705
2021-07-072,7312,7682,7162,75055,2002,750
2021-07-062,7862,7992,7392,74566,9002,745
2021-07-052,7672,7772,7272,75649,4002,756
2021-07-022,7442,7782,7152,76765,0002,767
2021-07-012,7502,7502,7112,71295,4002,712
2021-06-302,6942,7402,6862,724104,6002,724
2021-06-292,6762,6942,6482,66058,4002,660
2021-06-282,6652,7162,6482,69673,4002,696
2021-06-252,6572,6732,6292,662105,1002,662
2021-06-242,6682,6692,6072,64786,5002,647
2021-06-232,7172,7202,6122,618100,3002,618
2021-06-222,6502,6942,6402,69165,7002,691
2021-06-212,5692,6072,5402,56995,6002,569
2021-06-182,6512,6512,6032,61968,4002,619
2021-06-172,6862,6962,6432,64337,1002,643
2021-06-162,6532,6642,6212,66036,7002,660
2021-06-152,6112,6422,6062,62775,9002,627
2021-06-142,6192,6212,5602,61356,6002,613
2021-06-112,6182,6282,5912,59461,5002,594
2021-06-102,6502,6582,6042,61880,1002,618
2021-06-092,6792,7282,6692,70091,8002,700
2021-06-082,6082,6962,6082,668131,3002,668
2021-06-072,5832,5852,5482,57054,6002,570
2021-06-042,5872,5922,5612,57196,2002,571
2021-06-032,6442,6752,5892,60668,7002,606
2021-06-022,6002,6622,5962,644108,2002,644
2021-06-012,6132,6252,5912,62579,7002,625
2021-05-312,6232,6232,5562,56142,6002,561
2021-05-282,5982,6502,5922,63958,6002,639
2021-05-272,6322,6532,5542,55671,5002,556
2021-05-262,6822,7002,6262,63391,0002,633
2021-05-252,6802,7082,6712,685103,0002,685
2021-05-242,6252,6972,6252,68070,8002,680
2021-05-212,6602,6602,5982,60142,4002,601
2021-05-202,6602,6872,6332,64869,9002,648
2021-05-192,6302,6432,5972,61245,7002,612
2021-05-182,5932,6632,5922,632100,1002,632
2021-05-172,5522,5722,5232,54660,7002,546
2021-05-142,5852,5972,5392,54472,8002,544
2021-05-132,5402,5812,4902,535118,9002,535
2021-05-122,7482,8142,5292,540192,3002,540
2021-05-112,7942,7942,7252,74789,8002,747
2021-05-102,7252,7832,7222,77547,6002,775
2021-05-072,7382,7782,7162,74556,8002,745
2021-05-062,6712,7492,6702,72093,5002,720
2021-04-302,6792,7112,6742,67872,1002,678
2021-04-282,7202,7202,6652,66654,3002,666
2021-04-272,7222,7342,7002,71455,6002,714
2021-04-262,7372,7562,7132,72351,3002,723
2021-04-232,7732,7812,7152,74568,2002,745
2021-04-222,7502,7942,7482,78376,8002,783
2021-04-212,7212,7392,6812,71964,4002,719
2021-04-202,7502,7762,7352,74564,9002,745
2021-04-192,8002,8122,7822,79940,8002,799
2021-04-162,7932,8082,7562,79827,2002,798
2021-04-152,8002,8092,7692,78234,2002,782
2021-04-142,8172,8172,7522,79131,5002,791
2021-04-132,8072,8312,7952,81635,5002,816
2021-04-122,7892,8082,7782,79532,3002,795
2021-04-092,7522,7882,7512,77369,2002,773
2021-04-082,7732,7852,7172,72779,4002,727
2021-04-072,7552,8202,7552,82081,0002,820
2021-04-062,7662,7952,7272,76273,4002,762
2021-04-052,8062,8202,7682,78573,8002,785
2021-04-022,8452,8742,7792,81764,6002,817
2021-04-012,8762,8892,8222,84158,3002,841
2021-03-312,8782,8922,8712,88390,0002,883
2021-03-302,9182,9302,8812,92192,0002,921
2021-03-292,9272,9722,9272,963171,6002,963
2021-03-262,9202,9522,8652,880136,0002,880
2021-03-252,8402,9082,8322,892157,4002,892
2021-03-242,8002,8242,7932,810197,2002,810
2021-03-232,8102,8552,8002,836116,0002,836
2021-03-222,8292,8362,7902,818105,1002,818
2021-03-192,8302,8502,8002,816195,5002,816
2021-03-182,7632,8212,7522,819104,3002,819
2021-03-172,7682,7822,7262,738113,5002,738
2021-03-162,7672,8172,7622,80098,0002,800
2021-03-152,7402,7782,7132,75097,3002,750
2021-03-122,7262,7262,6952,71870,2002,718
2021-03-112,7112,7332,7002,72670,2002,726
2021-03-102,7202,7212,6762,69794,7002,697
2021-03-092,6752,7252,6342,722106,8002,722
2021-03-082,6582,6692,6002,625102,9002,625
2021-03-052,5762,6322,5552,628112,1002,628
2021-03-042,5782,5902,5442,58867,2002,588
2021-03-032,5612,5902,5352,588102,8002,588
2021-03-022,6002,6072,5182,53686,3002,536
2021-03-012,5172,5942,5132,593111,1002,593
2021-02-262,5742,5912,4952,495146,3002,495
2021-02-252,5392,5892,5102,574190,2002,574
2021-02-242,4962,5282,4672,508179,1002,508
2021-02-222,5172,5512,4972,497134,3002,497
2021-02-192,4862,4902,4412,46271,0002,462
2021-02-182,5022,5212,4692,499101,2002,499
2021-02-172,5282,5502,5012,540118,5002,540
2021-02-162,5802,5802,5222,536123,3002,536
2021-02-152,6002,6042,5522,580114,4002,580
2021-02-122,5982,6362,5342,607239,6002,607
2021-02-102,5702,6502,5362,571495,1002,571
2021-02-092,4002,4182,3722,395104,5002,395
2021-02-082,3692,4052,3632,39473,9002,394
2021-02-052,3222,3632,3222,355109,4002,355
2021-02-042,2982,3162,2742,31557,8002,315
2021-02-032,3182,3252,2862,29886,0002,298
2021-02-022,2502,2862,2392,28696,3002,286
2021-02-012,1802,2392,1732,237108,0002,237
2021-01-292,2332,2422,1752,18099,2002,180
2021-01-282,2052,2402,1832,233212,9002,233
2021-01-272,2102,2382,1842,235107,0002,235
2021-01-262,2102,2142,1952,20190,1002,201
2021-01-252,2262,2262,1722,206127,4002,206
2021-01-222,2162,2172,2002,20084,7002,200
2021-01-212,2132,2612,2122,222119,7002,222
2021-01-202,2052,2312,1952,213108,7002,213
2021-01-192,2582,2612,2072,215141,0002,215
2021-01-182,2992,3502,2672,26879,8002,268
2021-01-152,3182,3482,2772,277117,4002,277
2021-01-142,2562,3042,2412,29681,6002,296
2021-01-132,3112,3202,2642,27572,4002,275
2021-01-122,2582,3102,2552,310104,6002,310
2021-01-082,2112,2582,1912,25886,9002,258
2021-01-072,2302,2602,2152,21668,8002,216
2021-01-062,2022,2112,1762,20642,0002,206
2021-01-052,1592,2062,1572,20243,8002,202
2021-01-042,2362,2362,1672,19540,8002,195

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