6287 サトーホールディングス(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,096	2,127	2,096	2,116	88,700	2,116
2023-12-28	2,065	2,089	2,061	2,089	48,800	2,089
2023-12-27	2,048	2,065	2,048	2,065	45,600	2,065
2023-12-26	2,035	2,049	2,021	2,033	36,400	2,033
2023-12-25	2,082	2,086	2,023	2,032	96,500	2,032
2023-12-22	2,026	2,059	2,026	2,059	59,000	2,059
2023-12-21	2,013	2,033	2,005	2,023	56,300	2,023
2023-12-20	2,016	2,045	2,016	2,032	38,700	2,032
2023-12-19	1,980	2,027	1,980	2,017	83,000	2,017
2023-12-18	1,983	1,989	1,961	1,980	78,500	1,980
2023-12-15	1,976	1,988	1,955	1,983	81,900	1,983
2023-12-14	1,986	1,994	1,956	1,960	80,500	1,960
2023-12-13	1,980	1,987	1,962	1,976	53,900	1,976
2023-12-12	1,986	1,993	1,963	1,970	47,000	1,970
2023-12-11	1,974	1,988	1,965	1,983	70,200	1,983
2023-12-08	2,016	2,022	1,954	1,962	99,400	1,962
2023-12-07	2,040	2,053	2,033	2,042	60,700	2,042
2023-12-06	2,015	2,062	2,014	2,058	53,900	2,058
2023-12-05	2,035	2,045	2,012	2,015	49,500	2,015
2023-12-04	2,039	2,043	2,011	2,036	46,100	2,036
2023-12-01	2,039	2,069	2,039	2,056	63,500	2,056
2023-11-30	2,022	2,048	2,010	2,039	80,000	2,039
2023-11-29	2,034	2,051	2,026	2,043	56,300	2,043
2023-11-28	2,049	2,049	2,013	2,030	60,100	2,030
2023-11-27	2,031	2,066	2,031	2,049	54,900	2,049
2023-11-24	2,066	2,066	2,017	2,030	82,900	2,030
2023-11-22	2,011	2,048	2,004	2,044	45,300	2,044
2023-11-21	2,000	2,023	1,998	2,014	41,800	2,014
2023-11-20	2,013	2,026	1,995	2,000	62,200	2,000
2023-11-17	2,029	2,036	1,997	2,029	69,500	2,029
2023-11-16	2,090	2,117	2,028	2,028	83,100	2,028
2023-11-15	2,104	2,133	2,095	2,121	76,600	2,121
2023-11-14	2,100	2,112	2,078	2,085	68,700	2,085
2023-11-13	2,098	2,109	2,078	2,099	86,500	2,099
2023-11-10	2,024	2,083	2,017	2,078	222,800	2,078
2023-11-09	2,031	2,053	2,013	2,044	67,200	2,044
2023-11-08	2,085	2,098	2,010	2,031	93,000	2,031
2023-11-07	2,099	2,099	2,071	2,086	60,100	2,086
2023-11-06	2,100	2,100	2,078	2,085	88,300	2,085
2023-11-02	2,070	2,079	2,046	2,055	101,300	2,055
2023-11-01	2,043	2,068	2,039	2,049	81,000	2,049
2023-10-31	1,987	2,020	1,986	2,016	73,200	2,016
2023-10-30	2,018	2,028	1,977	1,999	108,700	1,999
2023-10-27	2,010	2,031	2,003	2,031	50,300	2,031
2023-10-26	2,026	2,041	1,984	1,998	68,300	1,998
2023-10-25	2,058	2,058	2,022	2,029	83,600	2,029
2023-10-24	2,036	2,053	1,993	2,050	66,600	2,050
2023-10-23	2,048	2,063	2,035	2,036	62,600	2,036
2023-10-20	2,034	2,053	2,018	2,044	68,300	2,044
2023-10-19	2,035	2,057	2,034	2,054	32,500	2,054
2023-10-18	2,060	2,082	2,054	2,067	59,600	2,067
2023-10-17	2,069	2,077	2,032	2,049	60,600	2,049
2023-10-16	2,074	2,074	2,032	2,038	76,900	2,038
2023-10-13	2,089	2,106	2,068	2,078	80,600	2,078
2023-10-12	2,078	2,112	2,075	2,112	51,400	2,112
2023-10-11	2,087	2,092	2,069	2,078	46,000	2,078
2023-10-10	2,050	2,084	2,050	2,080	62,000	2,080
2023-10-06	2,016	2,044	2,006	2,037	66,000	2,037
2023-10-05	1,988	2,006	1,972	2,004	75,900	2,004
2023-10-04	1,997	2,016	1,982	1,987	86,500	1,987
2023-10-03	2,124	2,124	2,034	2,034	97,800	2,034
2023-10-02	2,121	2,155	2,121	2,122	122,300	2,122
2023-09-29	2,130	2,134	2,097	2,111	148,400	2,111
2023-09-28	2,088	2,125	2,084	2,111	151,400	2,111
2023-09-27	2,119	2,128	2,085	2,128	87,300	2,128
2023-09-26	2,150	2,150	2,116	2,120	85,500	2,120
2023-09-25	2,130	2,149	2,118	2,145	82,400	2,145
2023-09-22	2,110	2,130	2,100	2,121	68,600	2,121
2023-09-21	2,108	2,135	2,103	2,117	108,500	2,117
2023-09-20	2,141	2,153	2,106	2,108	98,000	2,108
2023-09-19	2,145	2,145	2,107	2,136	80,100	2,136
2023-09-15	2,150	2,172	2,141	2,146	172,900	2,146
2023-09-14	2,128	2,143	2,120	2,139	92,600	2,139
2023-09-13	2,108	2,120	2,096	2,120	78,800	2,120
2023-09-12	2,091	2,114	2,086	2,110	110,000	2,110
2023-09-11	2,055	2,069	2,053	2,061	82,600	2,061
2023-09-08	2,061	2,089	2,055	2,059	127,300	2,059
2023-09-07	2,071	2,084	2,052	2,074	92,300	2,074
2023-09-06	2,082	2,088	2,069	2,075	76,000	2,075
2023-09-05	2,120	2,123	2,081	2,091	68,100	2,091
2023-09-04	2,127	2,136	2,107	2,118	90,600	2,118
2023-09-01	2,103	2,122	2,103	2,108	77,500	2,108
2023-08-31	2,092	2,118	2,090	2,112	148,200	2,112
2023-08-30	2,067	2,074	2,052	2,068	99,400	2,068
2023-08-29	2,043	2,064	2,043	2,056	70,100	2,056
2023-08-28	2,025	2,045	2,023	2,040	74,500	2,040
2023-08-25	1,996	2,021	1,990	2,013	92,700	2,013
2023-08-24	2,001	2,021	1,995	2,015	73,700	2,015
2023-08-23	1,975	1,995	1,975	1,993	53,800	1,993
2023-08-22	1,971	1,990	1,964	1,988	64,400	1,988
2023-08-21	1,942	1,985	1,939	1,976	84,400	1,976
2023-08-18	1,951	1,961	1,932	1,942	108,000	1,942
2023-08-17	1,978	1,992	1,966	1,978	98,500	1,978
2023-08-16	1,988	1,992	1,973	1,980	75,600	1,980
2023-08-15	2,018	2,018	1,998	2,005	89,100	2,005
2023-08-14	2,021	2,037	2,007	2,020	122,700	2,020
2023-08-10	1,987	2,032	1,986	2,025	241,100	2,025
2023-08-09	2,058	2,073	2,020	2,024	487,000	2,024
2023-08-08	1,976	2,003	1,976	1,995	166,800	1,995
2023-08-07	1,940	1,987	1,934	1,970	151,100	1,970
2023-08-04	1,934	1,962	1,931	1,950	108,400	1,950
2023-08-03	1,960	1,961	1,925	1,930	112,000	1,930
2023-08-02	1,988	1,992	1,970	1,978	93,300	1,978
2023-08-01	2,000	2,006	1,985	1,986	80,200	1,986
2023-07-31	2,000	2,000	1,977	1,989	98,300	1,989
2023-07-28	1,954	1,971	1,945	1,964	105,200	1,964
2023-07-27	1,960	1,973	1,957	1,970	96,600	1,970
2023-07-26	1,973	1,973	1,940	1,958	111,800	1,958
2023-07-25	1,962	1,976	1,956	1,973	147,200	1,973
2023-07-24	1,938	1,954	1,938	1,954	86,400	1,954
2023-07-21	1,927	1,928	1,910	1,922	78,900	1,922
2023-07-20	1,937	1,949	1,918	1,922	115,200	1,922
2023-07-19	1,914	1,934	1,911	1,934	128,900	1,934
2023-07-18	1,901	1,910	1,891	1,899	89,900	1,899
2023-07-14	1,904	1,912	1,882	1,894	80,300	1,894
2023-07-13	1,901	1,910	1,895	1,902	71,900	1,902
2023-07-12	1,914	1,914	1,898	1,902	67,100	1,902
2023-07-11	1,923	1,934	1,907	1,915	67,200	1,915
2023-07-10	1,903	1,910	1,896	1,905	82,600	1,905
2023-07-07	1,920	1,928	1,899	1,911	107,100	1,911
2023-07-06	1,947	1,948	1,929	1,936	92,500	1,936
2023-07-05	1,970	1,970	1,950	1,965	60,700	1,965
2023-07-04	1,971	1,976	1,964	1,975	59,800	1,975
2023-07-03	1,979	1,988	1,975	1,978	100,000	1,978
2023-06-30	1,953	1,957	1,934	1,948	86,200	1,948
2023-06-29	1,976	1,979	1,952	1,962	79,400	1,962
2023-06-28	1,975	1,975	1,950	1,964	109,600	1,964
2023-06-27	1,978	1,989	1,949	1,958	96,800	1,958
2023-06-26	1,972	1,993	1,962	1,982	134,200	1,982
2023-06-23	2,014	2,031	1,962	1,978	147,200	1,978
2023-06-22	1,996	2,017	1,993	2,007	110,700	2,007
2023-06-21	1,970	2,002	1,970	1,995	128,700	1,995
2023-06-20	1,984	1,984	1,961	1,981	132,700	1,981
2023-06-19	1,970	1,984	1,966	1,984	103,000	1,984
2023-06-16	1,946	1,955	1,932	1,951	133,700	1,951
2023-06-15	1,940	1,949	1,933	1,934	39,200	1,934
2023-06-14	1,935	1,956	1,927	1,946	86,500	1,946
2023-06-13	1,960	1,971	1,937	1,940	110,800	1,940
2023-06-12	1,931	1,947	1,929	1,943	101,600	1,943
2023-06-09	1,927	1,936	1,901	1,913	139,600	1,913
2023-06-08	1,902	1,923	1,898	1,904	181,900	1,904
2023-06-07	1,956	1,977	1,947	1,951	150,600	1,951
2023-06-06	1,949	1,951	1,925	1,943	90,800	1,943
2023-06-05	1,945	1,965	1,940	1,952	128,400	1,952
2023-06-02	1,876	1,907	1,875	1,907	68,400	1,907
2023-06-01	1,866	1,894	1,866	1,878	116,700	1,878
2023-05-31	1,900	1,901	1,865	1,873	186,800	1,873
2023-05-30	1,940	1,940	1,903	1,914	102,100	1,914
2023-05-29	1,931	1,956	1,931	1,950	138,600	1,950
2023-05-26	1,940	1,946	1,913	1,914	149,600	1,914
2023-05-25	1,963	1,966	1,930	1,936	117,800	1,936
2023-05-24	1,977	1,977	1,948	1,955	140,600	1,955
2023-05-23	2,016	2,021	1,977	1,977	163,700	1,977
2023-05-22	1,982	2,015	1,962	2,015	129,400	2,015
2023-05-19	1,985	2,011	1,967	1,967	188,100	1,967
2023-05-18	1,990	2,004	1,970	1,985	262,100	1,985
2023-05-17	2,027	2,028	1,991	1,992	321,000	1,992
2023-05-16	2,094	2,133	2,030	2,053	411,800	2,053
2023-05-15	2,333	2,343	2,311	2,323	85,100	2,323
2023-05-12	2,326	2,328	2,314	2,322	58,700	2,322
2023-05-11	2,304	2,321	2,294	2,313	52,500	2,313
2023-05-10	2,330	2,334	2,290	2,298	72,100	2,298
2023-05-09	2,300	2,328	2,300	2,320	59,100	2,320
2023-05-08	2,298	2,330	2,298	2,311	49,500	2,311
2023-05-02	2,327	2,331	2,284	2,298	55,500	2,298
2023-05-01	2,300	2,317	2,285	2,316	71,100	2,316
2023-04-28	2,285	2,302	2,274	2,293	70,600	2,293
2023-04-27	2,240	2,264	2,237	2,256	60,300	2,256
2023-04-26	2,250	2,250	2,226	2,241	57,600	2,241
2023-04-25	2,259	2,275	2,252	2,270	101,900	2,270
2023-04-24	2,240	2,266	2,227	2,243	191,700	2,243
2023-04-21	2,230	2,240	2,220	2,232	62,000	2,232
2023-04-20	2,211	2,240	2,211	2,230	37,600	2,230
2023-04-19	2,237	2,237	2,210	2,223	84,700	2,223
2023-04-18	2,240	2,258	2,233	2,242	52,300	2,242
2023-04-17	2,248	2,248	2,224	2,237	50,000	2,237
2023-04-14	2,222	2,231	2,210	2,218	89,300	2,218
2023-04-13	2,222	2,230	2,213	2,225	51,800	2,225
2023-04-12	2,192	2,236	2,190	2,230	77,100	2,230
2023-04-11	2,195	2,200	2,183	2,188	52,300	2,188
2023-04-10	2,185	2,190	2,176	2,184	51,700	2,184
2023-04-07	2,156	2,183	2,156	2,175	57,100	2,175
2023-04-06	2,153	2,175	2,140	2,156	101,200	2,156
2023-04-05	2,227	2,229	2,194	2,197	93,200	2,197
2023-04-04	2,232	2,266	2,222	2,264	102,800	2,264
2023-04-03	2,198	2,232	2,187	2,232	62,000	2,232
2023-03-31	2,204	2,219	2,181	2,189	61,600	2,189
2023-03-30	2,226	2,226	2,177	2,194	53,700	2,194
2023-03-29	2,196	2,235	2,187	2,228	125,200	2,228
2023-03-28	2,216	2,219	2,179	2,186	84,500	2,186
2023-03-27	2,239	2,239	2,183	2,192	188,200	2,192
2023-03-24	2,218	2,252	2,209	2,239	100,800	2,239
2023-03-23	2,209	2,228	2,190	2,228	57,500	2,228
2023-03-22	2,230	2,257	2,226	2,236	145,900	2,236
2023-03-20	2,210	2,222	2,174	2,180	108,200	2,180
2023-03-17	2,213	2,265	2,213	2,236	134,600	2,236
2023-03-16	2,176	2,210	2,159	2,207	137,100	2,207
2023-03-15	2,226	2,280	2,221	2,252	109,500	2,252
2023-03-14	2,277	2,285	2,197	2,211	197,700	2,211
2023-03-13	2,312	2,322	2,271	2,297	149,200	2,297
2023-03-10	2,380	2,392	2,352	2,352	178,600	2,352
2023-03-09	2,380	2,394	2,377	2,382	81,300	2,382
2023-03-08	2,380	2,396	2,377	2,380	88,600	2,380
2023-03-07	2,355	2,385	2,355	2,383	108,100	2,383
2023-03-06	2,329	2,362	2,326	2,348	130,400	2,348
2023-03-03	2,308	2,330	2,300	2,329	118,800	2,329
2023-03-02	2,299	2,306	2,288	2,291	89,400	2,291
2023-03-01	2,246	2,294	2,243	2,289	118,800	2,289
2023-02-28	2,282	2,289	2,250	2,260	117,200	2,260
2023-02-27	2,261	2,277	2,250	2,274	126,400	2,274
2023-02-24	2,293	2,303	2,257	2,274	197,000	2,274
2023-02-22	2,273	2,296	2,263	2,292	167,200	2,292
2023-02-21	2,296	2,315	2,291	2,291	84,900	2,291
2023-02-20	2,314	2,327	2,294	2,309	118,200	2,309
2023-02-17	2,279	2,304	2,279	2,288	112,400	2,288
2023-02-16	2,242	2,280	2,241	2,277	201,100	2,277
2023-02-15	2,256	2,267	2,230	2,241	121,900	2,241
2023-02-14	2,235	2,258	2,225	2,250	172,000	2,250
2023-02-13	2,171	2,241	2,166	2,212	268,500	2,212
2023-02-10	2,146	2,161	2,130	2,144	138,700	2,144
2023-02-09	2,128	2,159	2,128	2,155	51,900	2,155
2023-02-08	2,136	2,160	2,131	2,133	93,200	2,133
2023-02-07	2,123	2,130	2,107	2,130	67,000	2,130
2023-02-06	2,102	2,124	2,101	2,117	49,200	2,117
2023-02-03	2,086	2,098	2,080	2,098	63,600	2,098
2023-02-02	2,110	2,118	2,097	2,098	75,700	2,098
2023-02-01	2,131	2,135	2,109	2,110	59,000	2,110
2023-01-31	2,084	2,112	2,073	2,110	86,200	2,110
2023-01-30	2,078	2,088	2,077	2,084	70,100	2,084
2023-01-27	2,080	2,085	2,074	2,080	67,600	2,080
2023-01-26	2,070	2,083	2,070	2,080	48,000	2,080
2023-01-25	2,056	2,082	2,049	2,070	104,000	2,070
2023-01-24	1,995	2,059	1,990	2,055	87,000	2,055
2023-01-23	1,975	1,992	1,972	1,987	59,500	1,987
2023-01-20	1,950	1,963	1,946	1,961	33,000	1,961
2023-01-19	1,950	1,957	1,941	1,947	47,700	1,947
2023-01-18	1,957	1,975	1,941	1,958	63,100	1,958
2023-01-17	1,910	1,956	1,910	1,954	47,200	1,954
2023-01-16	1,910	1,918	1,904	1,905	51,200	1,905
2023-01-13	1,914	1,933	1,913	1,915	64,100	1,915
2023-01-12	1,910	1,942	1,909	1,928	46,100	1,928
2023-01-11	1,896	1,910	1,896	1,904	46,200	1,904
2023-01-10	1,870	1,895	1,865	1,891	72,600	1,891
2023-01-06	1,862	1,862	1,846	1,857	52,600	1,857
2023-01-05	1,870	1,870	1,851	1,867	62,500	1,867
2023-01-04	1,910	1,910	1,872	1,872	47,000	1,872

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04月
日	月	火	水	木	金	土
« 03月29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