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
2021-12-30	2,196	2,210	2,192	2,201	47,500	2,201
2021-12-29	2,173	2,201	2,161	2,196	58,300	2,196
2021-12-28	2,159	2,185	2,150	2,182	49,600	2,182
2021-12-27	2,166	2,166	2,142	2,150	55,900	2,150
2021-12-24	2,178	2,189	2,152	2,166	139,100	2,166
2021-12-23	2,168	2,185	2,162	2,175	79,600	2,175
2021-12-22	2,190	2,190	2,147	2,152	48,600	2,152
2021-12-21	2,133	2,175	2,119	2,160	106,400	2,160
2021-12-20	2,138	2,147	2,082	2,098	107,800	2,098
2021-12-17	2,212	2,212	2,171	2,174	82,200	2,174
2021-12-16	2,242	2,242	2,203	2,221	76,700	2,221
2021-12-15	2,216	2,225	2,201	2,208	36,200	2,208
2021-12-14	2,187	2,229	2,187	2,216	57,300	2,216
2021-12-13	2,234	2,238	2,184	2,187	50,700	2,187
2021-12-10	2,206	2,228	2,190	2,198	62,000	2,198
2021-12-09	2,230	2,238	2,203	2,210	62,200	2,210
2021-12-08	2,279	2,279	2,241	2,247	39,600	2,247
2021-12-07	2,205	2,274	2,200	2,267	80,000	2,267
2021-12-06	2,206	2,208	2,167	2,172	41,000	2,172
2021-12-03	2,136	2,178	2,108	2,177	84,300	2,177
2021-12-02	2,111	2,146	2,106	2,122	93,400	2,122
2021-12-01	2,110	2,145	2,105	2,132	111,700	2,132
2021-11-30	2,202	2,215	2,125	2,126	167,800	2,126
2021-11-29	2,209	2,225	2,173	2,175	76,800	2,175
2021-11-26	2,300	2,302	2,250	2,259	53,000	2,259
2021-11-25	2,345	2,352	2,309	2,315	51,500	2,315
2021-11-24	2,356	2,361	2,341	2,344	30,400	2,344
2021-11-22	2,360	2,380	2,344	2,355	50,300	2,355
2021-11-19	2,343	2,355	2,343	2,345	53,800	2,345
2021-11-18	2,303	2,357	2,298	2,347	43,600	2,347
2021-11-17	2,363	2,368	2,306	2,306	55,200	2,306
2021-11-16	2,418	2,453	2,379	2,389	73,600	2,389
2021-11-15	2,455	2,474	2,418	2,426	73,500	2,426
2021-11-12	2,369	2,473	2,361	2,448	112,600	2,448
2021-11-11	2,406	2,430	2,354	2,379	143,700	2,379
2021-11-10	2,630	2,646	2,601	2,606	48,900	2,606
2021-11-09	2,611	2,633	2,609	2,613	23,300	2,613
2021-11-08	2,653	2,665	2,604	2,611	22,000	2,611
2021-11-05	2,627	2,647	2,614	2,638	35,200	2,638
2021-11-04	2,648	2,655	2,625	2,640	47,600	2,640
2021-11-02	2,660	2,670	2,627	2,627	25,300	2,627
2021-11-01	2,660	2,680	2,631	2,675	49,100	2,675
2021-10-29	2,625	2,636	2,601	2,618	46,900	2,618
2021-10-28	2,618	2,656	2,598	2,626	61,500	2,626
2021-10-27	2,682	2,682	2,619	2,636	44,000	2,636
2021-10-26	2,673	2,701	2,656	2,691	57,600	2,691
2021-10-25	2,624	2,684	2,615	2,662	69,100	2,662
2021-10-22	2,638	2,677	2,628	2,655	58,600	2,655
2021-10-21	2,636	2,682	2,633	2,666	40,100	2,666
2021-10-20	2,640	2,670	2,636	2,644	27,000	2,644
2021-10-19	2,631	2,653	2,615	2,640	31,200	2,640
2021-10-18	2,608	2,638	2,603	2,631	32,500	2,631
2021-10-15	2,594	2,640	2,592	2,634	55,000	2,634
2021-10-14	2,595	2,613	2,554	2,573	84,000	2,573
2021-10-13	2,526	2,528	2,500	2,500	37,700	2,500
2021-10-12	2,542	2,550	2,525	2,531	41,200	2,531
2021-10-11	2,536	2,558	2,524	2,553	37,100	2,553
2021-10-08	2,545	2,564	2,524	2,529	31,400	2,529
2021-10-07	2,550	2,562	2,497	2,497	38,500	2,497
2021-10-06	2,563	2,607	2,535	2,547	50,200	2,547
2021-10-05	2,600	2,600	2,543	2,551	56,000	2,551
2021-10-04	2,684	2,685	2,621	2,623	37,800	2,623
2021-10-01	2,686	2,709	2,653	2,658	60,200	2,658
2021-09-30	2,750	2,800	2,728	2,728	48,700	2,728
2021-09-29	2,692	2,744	2,661	2,741	91,100	2,741
2021-09-28	2,833	2,833	2,761	2,793	64,300	2,793
2021-09-27	2,831	2,862	2,823	2,833	62,100	2,833
2021-09-24	2,827	2,850	2,813	2,820	75,000	2,820
2021-09-22	2,806	2,834	2,771	2,783	83,800	2,783
2021-09-21	2,789	2,833	2,765	2,805	62,600	2,805
2021-09-17	2,910	2,910	2,841	2,876	76,600	2,876
2021-09-16	2,890	2,918	2,874	2,903	75,100	2,903
2021-09-15	2,848	2,873	2,835	2,868	35,200	2,868
2021-09-14	2,819	2,883	2,816	2,880	51,900	2,880
2021-09-13	2,789	2,813	2,753	2,813	38,500	2,813
2021-09-10	2,779	2,812	2,779	2,800	87,100	2,800
2021-09-09	2,762	2,791	2,754	2,788	35,400	2,788
2021-09-08	2,800	2,804	2,759	2,792	45,100	2,792
2021-09-07	2,797	2,805	2,773	2,790	55,500	2,790
2021-09-06	2,800	2,801	2,771	2,790	28,500	2,790
2021-09-03	2,755	2,793	2,746	2,785	70,300	2,785
2021-09-02	2,727	2,737	2,701	2,728	41,300	2,728
2021-09-01	2,715	2,758	2,713	2,727	39,900	2,727
2021-08-31	2,689	2,721	2,680	2,694	38,900	2,694
2021-08-30	2,689	2,709	2,674	2,705	28,700	2,705
2021-08-27	2,660	2,664	2,627	2,649	29,600	2,649
2021-08-26	2,698	2,700	2,654	2,664	58,400	2,664
2021-08-25	2,747	2,747	2,683	2,685	69,300	2,685
2021-08-24	2,684	2,738	2,684	2,703	43,700	2,703
2021-08-23	2,664	2,708	2,664	2,679	59,000	2,679
2021-08-20	2,620	2,654	2,611	2,622	73,600	2,622
2021-08-19	2,678	2,693	2,616	2,616	35,800	2,616
2021-08-18	2,675	2,732	2,675	2,698	36,900	2,698
2021-08-17	2,720	2,720	2,654	2,660	69,400	2,660
2021-08-16	2,781	2,785	2,724	2,727	50,700	2,727
2021-08-13	2,784	2,818	2,784	2,803	29,600	2,803
2021-08-12	2,753	2,793	2,744	2,784	60,500	2,784
2021-08-11	2,786	2,806	2,745	2,753	91,400	2,753
2021-08-10	2,832	2,890	2,772	2,780	83,400	2,780
2021-08-06	2,845	2,846	2,811	2,817	50,600	2,817
2021-08-05	2,802	2,836	2,802	2,819	29,000	2,819
2021-08-04	2,822	2,836	2,794	2,827	27,100	2,827
2021-08-03	2,839	2,847	2,804	2,824	29,500	2,824
2021-08-02	2,818	2,858	2,807	2,849	60,800	2,849
2021-07-30	2,800	2,807	2,781	2,789	46,100	2,789
2021-07-29	2,793	2,810	2,771	2,794	32,200	2,794
2021-07-28	2,791	2,791	2,760	2,778	40,400	2,778
2021-07-27	2,800	2,818	2,795	2,811	39,900	2,811
2021-07-26	2,774	2,790	2,763	2,786	50,000	2,786
2021-07-21	2,715	2,752	2,704	2,740	83,000	2,740
2021-07-20	2,685	2,712	2,681	2,687	53,800	2,687
2021-07-19	2,700	2,730	2,687	2,700	63,000	2,700
2021-07-16	2,743	2,743	2,715	2,716	33,600	2,716
2021-07-15	2,783	2,787	2,718	2,718	59,600	2,718
2021-07-14	2,783	2,797	2,771	2,771	43,500	2,771
2021-07-13	2,752	2,776	2,744	2,762	42,500	2,762
2021-07-12	2,764	2,764	2,709	2,725	67,200	2,725
2021-07-09	2,670	2,680	2,612	2,672	95,900	2,672
2021-07-08	2,776	2,787	2,705	2,705	56,600	2,705
2021-07-07	2,731	2,768	2,716	2,750	55,200	2,750
2021-07-06	2,786	2,799	2,739	2,745	66,900	2,745
2021-07-05	2,767	2,777	2,727	2,756	49,400	2,756
2021-07-02	2,744	2,778	2,715	2,767	65,000	2,767
2021-07-01	2,750	2,750	2,711	2,712	95,400	2,712
2021-06-30	2,694	2,740	2,686	2,724	104,600	2,724
2021-06-29	2,676	2,694	2,648	2,660	58,400	2,660
2021-06-28	2,665	2,716	2,648	2,696	73,400	2,696
2021-06-25	2,657	2,673	2,629	2,662	105,100	2,662
2021-06-24	2,668	2,669	2,607	2,647	86,500	2,647
2021-06-23	2,717	2,720	2,612	2,618	100,300	2,618
2021-06-22	2,650	2,694	2,640	2,691	65,700	2,691
2021-06-21	2,569	2,607	2,540	2,569	95,600	2,569
2021-06-18	2,651	2,651	2,603	2,619	68,400	2,619
2021-06-17	2,686	2,696	2,643	2,643	37,100	2,643
2021-06-16	2,653	2,664	2,621	2,660	36,700	2,660
2021-06-15	2,611	2,642	2,606	2,627	75,900	2,627
2021-06-14	2,619	2,621	2,560	2,613	56,600	2,613
2021-06-11	2,618	2,628	2,591	2,594	61,500	2,594
2021-06-10	2,650	2,658	2,604	2,618	80,100	2,618
2021-06-09	2,679	2,728	2,669	2,700	91,800	2,700
2021-06-08	2,608	2,696	2,608	2,668	131,300	2,668
2021-06-07	2,583	2,585	2,548	2,570	54,600	2,570
2021-06-04	2,587	2,592	2,561	2,571	96,200	2,571
2021-06-03	2,644	2,675	2,589	2,606	68,700	2,606
2021-06-02	2,600	2,662	2,596	2,644	108,200	2,644
2021-06-01	2,613	2,625	2,591	2,625	79,700	2,625
2021-05-31	2,623	2,623	2,556	2,561	42,600	2,561
2021-05-28	2,598	2,650	2,592	2,639	58,600	2,639
2021-05-27	2,632	2,653	2,554	2,556	71,500	2,556
2021-05-26	2,682	2,700	2,626	2,633	91,000	2,633
2021-05-25	2,680	2,708	2,671	2,685	103,000	2,685
2021-05-24	2,625	2,697	2,625	2,680	70,800	2,680
2021-05-21	2,660	2,660	2,598	2,601	42,400	2,601
2021-05-20	2,660	2,687	2,633	2,648	69,900	2,648
2021-05-19	2,630	2,643	2,597	2,612	45,700	2,612
2021-05-18	2,593	2,663	2,592	2,632	100,100	2,632
2021-05-17	2,552	2,572	2,523	2,546	60,700	2,546
2021-05-14	2,585	2,597	2,539	2,544	72,800	2,544
2021-05-13	2,540	2,581	2,490	2,535	118,900	2,535
2021-05-12	2,748	2,814	2,529	2,540	192,300	2,540
2021-05-11	2,794	2,794	2,725	2,747	89,800	2,747
2021-05-10	2,725	2,783	2,722	2,775	47,600	2,775
2021-05-07	2,738	2,778	2,716	2,745	56,800	2,745
2021-05-06	2,671	2,749	2,670	2,720	93,500	2,720
2021-04-30	2,679	2,711	2,674	2,678	72,100	2,678
2021-04-28	2,720	2,720	2,665	2,666	54,300	2,666
2021-04-27	2,722	2,734	2,700	2,714	55,600	2,714
2021-04-26	2,737	2,756	2,713	2,723	51,300	2,723
2021-04-23	2,773	2,781	2,715	2,745	68,200	2,745
2021-04-22	2,750	2,794	2,748	2,783	76,800	2,783
2021-04-21	2,721	2,739	2,681	2,719	64,400	2,719
2021-04-20	2,750	2,776	2,735	2,745	64,900	2,745
2021-04-19	2,800	2,812	2,782	2,799	40,800	2,799
2021-04-16	2,793	2,808	2,756	2,798	27,200	2,798
2021-04-15	2,800	2,809	2,769	2,782	34,200	2,782
2021-04-14	2,817	2,817	2,752	2,791	31,500	2,791
2021-04-13	2,807	2,831	2,795	2,816	35,500	2,816
2021-04-12	2,789	2,808	2,778	2,795	32,300	2,795
2021-04-09	2,752	2,788	2,751	2,773	69,200	2,773
2021-04-08	2,773	2,785	2,717	2,727	79,400	2,727
2021-04-07	2,755	2,820	2,755	2,820	81,000	2,820
2021-04-06	2,766	2,795	2,727	2,762	73,400	2,762
2021-04-05	2,806	2,820	2,768	2,785	73,800	2,785
2021-04-02	2,845	2,874	2,779	2,817	64,600	2,817
2021-04-01	2,876	2,889	2,822	2,841	58,300	2,841
2021-03-31	2,878	2,892	2,871	2,883	90,000	2,883
2021-03-30	2,918	2,930	2,881	2,921	92,000	2,921
2021-03-29	2,927	2,972	2,927	2,963	171,600	2,963
2021-03-26	2,920	2,952	2,865	2,880	136,000	2,880
2021-03-25	2,840	2,908	2,832	2,892	157,400	2,892
2021-03-24	2,800	2,824	2,793	2,810	197,200	2,810
2021-03-23	2,810	2,855	2,800	2,836	116,000	2,836
2021-03-22	2,829	2,836	2,790	2,818	105,100	2,818
2021-03-19	2,830	2,850	2,800	2,816	195,500	2,816
2021-03-18	2,763	2,821	2,752	2,819	104,300	2,819
2021-03-17	2,768	2,782	2,726	2,738	113,500	2,738
2021-03-16	2,767	2,817	2,762	2,800	98,000	2,800
2021-03-15	2,740	2,778	2,713	2,750	97,300	2,750
2021-03-12	2,726	2,726	2,695	2,718	70,200	2,718
2021-03-11	2,711	2,733	2,700	2,726	70,200	2,726
2021-03-10	2,720	2,721	2,676	2,697	94,700	2,697
2021-03-09	2,675	2,725	2,634	2,722	106,800	2,722
2021-03-08	2,658	2,669	2,600	2,625	102,900	2,625
2021-03-05	2,576	2,632	2,555	2,628	112,100	2,628
2021-03-04	2,578	2,590	2,544	2,588	67,200	2,588
2021-03-03	2,561	2,590	2,535	2,588	102,800	2,588
2021-03-02	2,600	2,607	2,518	2,536	86,300	2,536
2021-03-01	2,517	2,594	2,513	2,593	111,100	2,593
2021-02-26	2,574	2,591	2,495	2,495	146,300	2,495
2021-02-25	2,539	2,589	2,510	2,574	190,200	2,574
2021-02-24	2,496	2,528	2,467	2,508	179,100	2,508
2021-02-22	2,517	2,551	2,497	2,497	134,300	2,497
2021-02-19	2,486	2,490	2,441	2,462	71,000	2,462
2021-02-18	2,502	2,521	2,469	2,499	101,200	2,499
2021-02-17	2,528	2,550	2,501	2,540	118,500	2,540
2021-02-16	2,580	2,580	2,522	2,536	123,300	2,536
2021-02-15	2,600	2,604	2,552	2,580	114,400	2,580
2021-02-12	2,598	2,636	2,534	2,607	239,600	2,607
2021-02-10	2,570	2,650	2,536	2,571	495,100	2,571
2021-02-09	2,400	2,418	2,372	2,395	104,500	2,395
2021-02-08	2,369	2,405	2,363	2,394	73,900	2,394
2021-02-05	2,322	2,363	2,322	2,355	109,400	2,355
2021-02-04	2,298	2,316	2,274	2,315	57,800	2,315
2021-02-03	2,318	2,325	2,286	2,298	86,000	2,298
2021-02-02	2,250	2,286	2,239	2,286	96,300	2,286
2021-02-01	2,180	2,239	2,173	2,237	108,000	2,237
2021-01-29	2,233	2,242	2,175	2,180	99,200	2,180
2021-01-28	2,205	2,240	2,183	2,233	212,900	2,233
2021-01-27	2,210	2,238	2,184	2,235	107,000	2,235
2021-01-26	2,210	2,214	2,195	2,201	90,100	2,201
2021-01-25	2,226	2,226	2,172	2,206	127,400	2,206
2021-01-22	2,216	2,217	2,200	2,200	84,700	2,200
2021-01-21	2,213	2,261	2,212	2,222	119,700	2,222
2021-01-20	2,205	2,231	2,195	2,213	108,700	2,213
2021-01-19	2,258	2,261	2,207	2,215	141,000	2,215
2021-01-18	2,299	2,350	2,267	2,268	79,800	2,268
2021-01-15	2,318	2,348	2,277	2,277	117,400	2,277
2021-01-14	2,256	2,304	2,241	2,296	81,600	2,296
2021-01-13	2,311	2,320	2,264	2,275	72,400	2,275
2021-01-12	2,258	2,310	2,255	2,310	104,600	2,310
2021-01-08	2,211	2,258	2,191	2,258	86,900	2,258
2021-01-07	2,230	2,260	2,215	2,216	68,800	2,216
2021-01-06	2,202	2,211	2,176	2,206	42,000	2,206
2021-01-05	2,159	2,206	2,157	2,202	43,800	2,202
2021-01-04	2,236	2,236	2,167	2,195	40,800	2,195

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

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