9996 (株)サトー商会 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-15 | 2,091 | 2,091 | 2,039 | 2,078 | 1,000 | 2,078 |
| 2025-07-14 | 2,118 | 2,118 | 2,070 | 2,070 | 10,900 | 2,070 |
| 2025-07-11 | 2,111 | 2,111 | 2,100 | 2,103 | 4,200 | 2,103 |
| 2025-07-10 | 2,061 | 2,120 | 2,061 | 2,091 | 3,900 | 2,091 |
| 2025-07-09 | 2,060 | 2,070 | 2,060 | 2,060 | 1,000 | 2,060 |
| 2025-07-08 | 2,032 | 2,050 | 2,032 | 2,049 | 900 | 2,049 |
| 2025-07-07 | 1,970 | 2,034 | 1,970 | 2,034 | 2,200 | 2,034 |
| 2025-07-04 | 1,920 | 1,970 | 1,920 | 1,970 | 900 | 1,970 |
| 2025-07-03 | 1,898 | 1,898 | 1,898 | 1,898 | 400 | 1,898 |
| 2025-07-02 | 1,898 | 1,923 | 1,890 | 1,906 | 2,200 | 1,906 |
| 2025-07-01 | 1,898 | 1,898 | 1,898 | 1,898 | 100 | 1,898 |
| 2025-06-30 | 1,850 | 1,900 | 1,850 | 1,898 | 1,500 | 1,898 |
| 2025-06-27 | 1,880 | 1,880 | 1,858 | 1,858 | 700 | 1,858 |
| 2025-06-26 | 1,850 | 1,880 | 1,850 | 1,880 | 5,800 | 1,880 |
| 2025-06-25 | 1,890 | 1,890 | 1,871 | 1,873 | 2,200 | 1,873 |
| 2025-06-24 | 1,895 | 1,895 | 1,876 | 1,890 | 2,000 | 1,890 |
| 2025-06-23 | 1,885 | 1,890 | 1,885 | 1,890 | 500 | 1,890 |
| 2025-06-20 | 1,883 | 1,883 | 1,883 | 1,883 | 100 | 1,883 |
| 2025-06-19 | 1,896 | 1,900 | 1,896 | 1,900 | 1,300 | 1,900 |
| 2025-06-18 | 1,880 | 1,891 | 1,880 | 1,891 | 1,000 | 1,891 |
| 2025-06-17 | 1,900 | 1,920 | 1,880 | 1,920 | 1,200 | 1,920 |
| 2025-06-16 | 1,904 | 1,904 | 1,903 | 1,903 | 1,800 | 1,903 |
| 2025-06-13 | 1,903 | 1,903 | 1,880 | 1,903 | 1,300 | 1,903 |
| 2025-06-12 | 1,903 | 1,903 | 1,893 | 1,903 | 800 | 1,903 |
| 2025-06-11 | 1,883 | 1,905 | 1,883 | 1,903 | 1,300 | 1,903 |
| 2025-06-10 | 1,905 | 1,905 | 1,896 | 1,896 | 1,400 | 1,896 |
| 2025-06-09 | 1,900 | 1,900 | 1,900 | 1,900 | 100 | 1,900 |
| 2025-06-06 | 1,867 | 1,874 | 1,867 | 1,872 | 500 | 1,872 |
| 2025-06-05 | 1,890 | 1,890 | 1,870 | 1,889 | 1,000 | 1,889 |
| 2025-06-04 | 1,915 | 1,915 | 1,890 | 1,890 | 200 | 1,890 |
| 2025-06-03 | 1,908 | 1,910 | 1,880 | 1,910 | 1,500 | 1,910 |
| 2025-06-02 | 1,905 | 1,909 | 1,905 | 1,909 | 600 | 1,909 |
| 2025-05-30 | 1,909 | 1,910 | 1,909 | 1,910 | 200 | 1,910 |
| 2025-05-29 | - | - | - | 1,949 | - | 1,949 |
| 2025-05-28 | 1,923 | 1,949 | 1,886 | 1,949 | 400 | 1,949 |
| 2025-05-27 | 1,921 | 1,921 | 1,891 | 1,891 | 300 | 1,891 |
| 2025-05-26 | 1,929 | 1,929 | 1,900 | 1,900 | 1,700 | 1,900 |
| 2025-05-23 | 1,909 | 1,929 | 1,895 | 1,929 | 1,400 | 1,929 |
| 2025-05-22 | 1,889 | 1,900 | 1,887 | 1,887 | 600 | 1,887 |
| 2025-05-21 | 1,889 | 1,889 | 1,889 | 1,889 | 200 | 1,889 |
| 2025-05-20 | 1,884 | 1,919 | 1,879 | 1,915 | 900 | 1,915 |
| 2025-05-19 | 1,871 | 1,911 | 1,871 | 1,900 | 800 | 1,900 |
| 2025-05-16 | 1,863 | 1,903 | 1,858 | 1,858 | 1,000 | 1,858 |
| 2025-05-15 | 1,913 | 1,913 | 1,869 | 1,895 | 2,700 | 1,895 |
| 2025-05-14 | 2,079 | 2,079 | 1,900 | 1,930 | 5,100 | 1,930 |
| 2025-05-13 | 2,004 | 2,040 | 2,004 | 2,029 | 700 | 2,029 |
| 2025-05-12 | 1,981 | 2,035 | 1,981 | 2,004 | 800 | 2,004 |
| 2025-05-09 | 1,968 | 1,980 | 1,965 | 1,980 | 800 | 1,980 |
| 2025-05-08 | 1,976 | 1,976 | 1,968 | 1,968 | 300 | 1,968 |
| 2025-05-07 | 1,970 | 1,976 | 1,970 | 1,976 | 200 | 1,976 |
| 2025-05-02 | 1,961 | 1,981 | 1,946 | 1,979 | 500 | 1,979 |
| 2025-05-01 | 2,001 | 2,005 | 2,001 | 2,001 | 500 | 2,001 |
| 2025-04-30 | 2,038 | 2,038 | 2,038 | 2,038 | 200 | 2,038 |
| 2025-04-28 | 2,085 | 2,085 | 2,038 | 2,038 | 2,000 | 2,038 |
| 2025-04-25 | 1,970 | 2,040 | 1,960 | 2,040 | 1,200 | 2,040 |
| 2025-04-24 | 1,975 | 2,080 | 1,958 | 1,959 | 4,200 | 1,959 |
| 2025-04-23 | 1,930 | 1,975 | 1,930 | 1,975 | 500 | 1,975 |
| 2025-04-22 | 1,915 | 1,915 | 1,900 | 1,901 | 300 | 1,901 |
| 2025-04-21 | 1,852 | 1,914 | 1,852 | 1,914 | 800 | 1,914 |
| 2025-04-18 | 1,850 | 1,887 | 1,850 | 1,851 | 2,700 | 1,851 |
| 2025-04-17 | 1,896 | 1,896 | 1,861 | 1,861 | 1,100 | 1,861 |
| 2025-04-16 | 1,915 | 1,915 | 1,905 | 1,905 | 400 | 1,905 |
| 2025-04-15 | 1,919 | 1,925 | 1,919 | 1,925 | 400 | 1,925 |
| 2025-04-14 | 1,950 | 1,950 | 1,880 | 1,919 | 3,100 | 1,919 |
| 2025-04-11 | 1,791 | 1,956 | 1,791 | 1,956 | 3,200 | 1,956 |
| 2025-04-10 | 1,861 | 1,861 | 1,795 | 1,825 | 3,500 | 1,825 |
| 2025-04-09 | 1,859 | 1,859 | 1,795 | 1,849 | 3,200 | 1,849 |
| 2025-04-08 | 1,894 | 1,934 | 1,850 | 1,859 | 1,200 | 1,859 |
| 2025-04-07 | 1,975 | 1,975 | 1,870 | 1,870 | 1,300 | 1,870 |
| 2025-04-04 | 1,949 | 2,036 | 1,820 | 2,036 | 2,700 | 2,036 |
| 2025-04-03 | 1,980 | 1,999 | 1,979 | 1,979 | 2,200 | 1,979 |
| 2025-04-02 | 2,000 | 2,003 | 1,986 | 2,003 | 600 | 2,003 |
| 2025-04-01 | 2,052 | 2,055 | 2,000 | 2,000 | 1,800 | 2,000 |
| 2025-03-31 | 2,106 | 2,106 | 2,050 | 2,052 | 1,400 | 2,052 |
| 2025-03-28 | 2,176 | 2,176 | 2,126 | 2,130 | 6,000 | 2,130 |
| 2025-03-27 | 2,232 | 2,257 | 2,225 | 2,249 | 20,200 | 2,249 |
| 2025-03-26 | 2,205 | 2,269 | 2,205 | 2,232 | 4,900 | 2,232 |
| 2025-03-25 | 2,159 | 2,266 | 2,159 | 2,211 | 5,600 | 2,211 |
| 2025-03-24 | 2,124 | 2,200 | 2,121 | 2,159 | 7,700 | 2,159 |
| 2025-03-21 | 2,170 | 2,171 | 2,117 | 2,124 | 4,200 | 2,124 |
| 2025-03-19 | 2,250 | 2,250 | 2,101 | 2,199 | 8,500 | 2,199 |
| 2025-03-18 | 2,206 | 2,360 | 2,206 | 2,275 | 8,700 | 2,275 |
| 2025-03-17 | 2,140 | 2,250 | 2,130 | 2,212 | 8,700 | 2,212 |
| 2025-03-14 | 2,125 | 2,140 | 2,115 | 2,121 | 3,800 | 2,121 |
| 2025-03-13 | 2,102 | 2,122 | 2,092 | 2,120 | 2,800 | 2,120 |
| 2025-03-12 | 2,078 | 2,102 | 2,078 | 2,102 | 1,800 | 2,102 |
| 2025-03-11 | 2,070 | 2,080 | 2,057 | 2,079 | 1,300 | 2,079 |
| 2025-03-10 | 2,050 | 2,060 | 2,045 | 2,060 | 800 | 2,060 |
| 2025-03-07 | 2,042 | 2,050 | 2,020 | 2,040 | 8,300 | 2,040 |
| 2025-03-06 | 2,021 | 2,049 | 2,021 | 2,042 | 1,600 | 2,042 |
| 2025-03-05 | 2,019 | 2,048 | 2,019 | 2,040 | 2,800 | 2,040 |
| 2025-03-04 | 2,010 | 2,037 | 2,010 | 2,037 | 2,400 | 2,037 |
| 2025-03-03 | 2,015 | 2,038 | 2,015 | 2,037 | 1,100 | 2,037 |
| 2025-02-28 | 1,980 | 2,040 | 1,980 | 1,986 | 3,400 | 1,986 |
| 2025-02-27 | 1,960 | 1,995 | 1,952 | 1,980 | 12,100 | 1,980 |
| 2025-02-26 | 1,924 | 1,979 | 1,920 | 1,965 | 5,700 | 1,965 |
| 2025-02-25 | 1,900 | 1,969 | 1,870 | 1,925 | 8,200 | 1,925 |
| 2025-02-21 | 1,893 | 1,920 | 1,892 | 1,900 | 2,000 | 1,900 |
| 2025-02-20 | 1,876 | 1,898 | 1,863 | 1,893 | 1,000 | 1,893 |
| 2025-02-19 | 1,850 | 1,852 | 1,850 | 1,852 | 200 | 1,852 |
| 2025-02-18 | 1,874 | 1,874 | 1,845 | 1,850 | 2,800 | 1,850 |
| 2025-02-17 | 1,830 | 1,850 | 1,830 | 1,850 | 1,000 | 1,850 |
| 2025-02-14 | 1,840 | 1,840 | 1,830 | 1,830 | 2,400 | 1,830 |
| 2025-02-13 | 1,859 | 1,866 | 1,850 | 1,850 | 2,900 | 1,850 |
| 2025-02-12 | 1,868 | 1,868 | 1,852 | 1,860 | 1,700 | 1,860 |
| 2025-02-10 | 1,824 | 1,868 | 1,824 | 1,868 | 800 | 1,868 |
| 2025-02-07 | 1,829 | 1,829 | 1,825 | 1,825 | 900 | 1,825 |
| 2025-02-06 | 1,819 | 1,829 | 1,819 | 1,829 | 300 | 1,829 |
| 2025-02-05 | 1,840 | 1,840 | 1,805 | 1,819 | 900 | 1,819 |
| 2025-02-04 | 1,830 | 1,830 | 1,820 | 1,820 | 300 | 1,820 |
| 2025-02-03 | 1,830 | 1,835 | 1,830 | 1,830 | 600 | 1,830 |
| 2025-01-31 | 1,836 | 1,840 | 1,836 | 1,840 | 500 | 1,840 |
| 2025-01-30 | 1,835 | 1,850 | 1,802 | 1,850 | 1,900 | 1,850 |
| 2025-01-29 | - | - | - | 1,835 | - | 1,835 |
| 2025-01-28 | 1,843 | 1,843 | 1,820 | 1,835 | 800 | 1,835 |
| 2025-01-27 | 1,835 | 1,835 | 1,835 | 1,835 | 1,700 | 1,835 |
| 2025-01-24 | 1,827 | 1,841 | 1,827 | 1,835 | 1,300 | 1,835 |
| 2025-01-23 | 1,833 | 1,834 | 1,821 | 1,834 | 900 | 1,834 |
| 2025-01-22 | 1,826 | 1,834 | 1,826 | 1,834 | 500 | 1,834 |
| 2025-01-21 | 1,839 | 1,839 | 1,821 | 1,821 | 200 | 1,821 |
| 2025-01-20 | 1,815 | 1,839 | 1,812 | 1,839 | 300 | 1,839 |
| 2025-01-17 | 1,821 | 1,821 | 1,821 | 1,821 | 100 | 1,821 |
| 2025-01-16 | 1,837 | 1,837 | 1,837 | 1,837 | 100 | 1,837 |
| 2025-01-15 | 1,825 | 1,825 | 1,820 | 1,820 | 1,100 | 1,820 |
| 2025-01-14 | 1,830 | 1,838 | 1,819 | 1,830 | 2,800 | 1,830 |
| 2025-01-10 | 1,845 | 1,850 | 1,820 | 1,850 | 1,300 | 1,850 |
| 2025-01-09 | 1,855 | 1,855 | 1,845 | 1,845 | 1,000 | 1,845 |
| 2025-01-08 | 1,855 | 1,860 | 1,850 | 1,860 | 800 | 1,860 |
| 2025-01-07 | 1,854 | 1,858 | 1,850 | 1,850 | 900 | 1,850 |
| 2025-01-06 | 1,854 | 1,869 | 1,853 | 1,853 | 1,200 | 1,853 |
分割・併合履歴 ： [1996-03-26]1株→1.2株 [1995-03-28]1株→1.2株