9996 (株)サトー商会 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-09 | 1,879 | 1,879 | 1,871 | 1,873 | 900 | 1,873 |
| 2024-05-08 | 1,871 | 1,871 | 1,871 | 1,871 | 700 | 1,871 |
| 2024-05-07 | 1,871 | 1,871 | 1,861 | 1,871 | 800 | 1,871 |
| 2024-05-02 | - | - | - | 1,852 | - | 1,852 |
| 2024-05-01 | 1,852 | 1,852 | 1,852 | 1,852 | 100 | 1,852 |
| 2024-04-30 | - | - | - | 1,869 | - | 1,869 |
| 2024-04-26 | 1,877 | 1,877 | 1,869 | 1,869 | 2,000 | 1,869 |
| 2024-04-25 | 1,880 | 1,880 | 1,860 | 1,861 | 1,800 | 1,861 |
| 2024-04-24 | 1,880 | 1,880 | 1,880 | 1,880 | 200 | 1,880 |
| 2024-04-23 | 1,820 | 1,860 | 1,820 | 1,860 | 200 | 1,860 |
| 2024-04-22 | 1,820 | 1,830 | 1,820 | 1,830 | 200 | 1,830 |
| 2024-04-19 | 1,839 | 1,846 | 1,801 | 1,816 | 600 | 1,816 |
| 2024-04-18 | 1,847 | 1,847 | 1,847 | 1,847 | 100 | 1,847 |
| 2024-04-17 | 1,820 | 1,870 | 1,820 | 1,841 | 700 | 1,841 |
| 2024-04-16 | 1,894 | 1,894 | 1,811 | 1,811 | 1,700 | 1,811 |
| 2024-04-15 | 1,911 | 1,911 | 1,895 | 1,895 | 1,700 | 1,895 |
| 2024-04-12 | 1,899 | 1,912 | 1,891 | 1,912 | 1,700 | 1,912 |
| 2024-04-11 | 1,862 | 1,896 | 1,862 | 1,896 | 800 | 1,896 |
| 2024-04-10 | 1,880 | 1,880 | 1,875 | 1,875 | 200 | 1,875 |
| 2024-04-09 | 1,871 | 1,871 | 1,869 | 1,869 | 400 | 1,869 |
| 2024-04-08 | 1,862 | 1,862 | 1,862 | 1,862 | 300 | 1,862 |
| 2024-04-05 | 1,842 | 1,853 | 1,823 | 1,853 | 1,000 | 1,853 |
| 2024-04-04 | 1,835 | 1,882 | 1,835 | 1,882 | 200 | 1,882 |
| 2024-04-03 | 1,820 | 1,879 | 1,820 | 1,830 | 600 | 1,830 |
| 2024-04-02 | 1,895 | 1,895 | 1,857 | 1,860 | 900 | 1,860 |
| 2024-04-01 | 1,895 | 1,902 | 1,895 | 1,895 | 400 | 1,895 |
| 2024-03-29 | 1,930 | 1,930 | 1,885 | 1,901 | 900 | 1,901 |
| 2024-03-28 | 1,917 | 1,933 | 1,901 | 1,933 | 2,000 | 1,933 |
| 2024-03-27 | 1,982 | 1,982 | 1,953 | 1,956 | 6,100 | 1,956 |
| 2024-03-26 | 1,975 | 1,982 | 1,960 | 1,982 | 3,900 | 1,982 |
| 2024-03-25 | 1,942 | 1,980 | 1,940 | 1,960 | 2,500 | 1,960 |
| 2024-03-22 | 1,950 | 1,950 | 1,926 | 1,926 | 2,600 | 1,926 |
| 2024-03-21 | 1,955 | 1,972 | 1,944 | 1,960 | 1,400 | 1,960 |
| 2024-03-19 | 1,890 | 1,963 | 1,821 | 1,941 | 2,100 | 1,941 |
| 2024-03-18 | 1,904 | 1,905 | 1,900 | 1,900 | 900 | 1,900 |
| 2024-03-15 | 1,918 | 1,932 | 1,900 | 1,900 | 1,600 | 1,900 |
| 2024-03-14 | 1,903 | 1,920 | 1,903 | 1,910 | 1,900 | 1,910 |
| 2024-03-13 | 1,902 | 1,905 | 1,900 | 1,900 | 1,500 | 1,900 |
| 2024-03-12 | 1,920 | 1,920 | 1,904 | 1,905 | 1,300 | 1,905 |
| 2024-03-11 | 1,964 | 1,967 | 1,912 | 1,912 | 1,700 | 1,912 |
| 2024-03-08 | 1,963 | 1,994 | 1,963 | 1,974 | 3,000 | 1,974 |
| 2024-03-07 | 1,973 | 1,974 | 1,970 | 1,970 | 400 | 1,970 |
| 2024-03-06 | 1,940 | 1,973 | 1,930 | 1,973 | 1,300 | 1,973 |
| 2024-03-05 | 1,991 | 1,991 | 1,940 | 1,945 | 2,300 | 1,945 |
| 2024-03-04 | 2,005 | 2,006 | 1,980 | 1,991 | 2,900 | 1,991 |
| 2024-03-01 | 2,027 | 2,027 | 2,004 | 2,009 | 400 | 2,009 |
| 2024-02-29 | 2,076 | 2,080 | 2,036 | 2,036 | 1,000 | 2,036 |
| 2024-02-28 | 2,073 | 2,089 | 2,061 | 2,089 | 600 | 2,089 |
| 2024-02-27 | 2,098 | 2,098 | 2,053 | 2,057 | 300 | 2,057 |
| 2024-02-26 | 2,130 | 2,130 | 2,063 | 2,076 | 2,100 | 2,076 |
| 2024-02-22 | 2,135 | 2,147 | 2,046 | 2,140 | 7,300 | 2,140 |
| 2024-02-21 | 2,000 | 2,200 | 2,000 | 2,184 | 7,300 | 2,184 |
| 2024-02-20 | 1,980 | 2,000 | 1,980 | 2,000 | 1,300 | 2,000 |
| 2024-02-19 | 1,955 | 1,999 | 1,951 | 1,980 | 2,800 | 1,980 |
| 2024-02-16 | 1,965 | 1,995 | 1,936 | 1,995 | 1,700 | 1,995 |
| 2024-02-15 | 1,980 | 1,980 | 1,940 | 1,957 | 1,600 | 1,957 |
| 2024-02-14 | 1,952 | 1,970 | 1,927 | 1,970 | 4,200 | 1,970 |
| 2024-02-13 | 1,943 | 1,973 | 1,912 | 1,955 | 8,000 | 1,955 |
| 2024-02-09 | 2,048 | 2,073 | 2,006 | 2,033 | 2,900 | 2,033 |
| 2024-02-08 | 2,077 | 2,077 | 2,048 | 2,075 | 1,700 | 2,075 |
| 2024-02-07 | 2,057 | 2,100 | 2,054 | 2,081 | 3,300 | 2,081 |
| 2024-02-06 | 2,000 | 2,100 | 2,000 | 2,057 | 14,400 | 2,057 |
| 2024-02-05 | 2,050 | 2,050 | 2,012 | 2,012 | 3,300 | 2,012 |
| 2024-02-02 | 2,029 | 2,047 | 1,992 | 2,044 | 5,100 | 2,044 |
| 2024-02-01 | 1,950 | 2,053 | 1,950 | 2,029 | 12,700 | 2,029 |
| 2024-01-31 | 1,920 | 1,950 | 1,901 | 1,950 | 6,700 | 1,950 |
| 2024-01-30 | 1,850 | 1,971 | 1,850 | 1,938 | 11,300 | 1,938 |
| 2024-01-29 | 1,801 | 1,859 | 1,801 | 1,854 | 4,000 | 1,854 |
| 2024-01-26 | 1,795 | 1,880 | 1,786 | 1,814 | 12,800 | 1,814 |
| 2024-01-25 | 1,750 | 1,780 | 1,750 | 1,758 | 3,400 | 1,758 |
| 2024-01-24 | 1,731 | 1,770 | 1,731 | 1,769 | 3,000 | 1,769 |
| 2024-01-23 | 1,709 | 1,741 | 1,699 | 1,731 | 5,600 | 1,731 |
| 2024-01-22 | 1,730 | 1,730 | 1,667 | 1,693 | 6,300 | 1,693 |
| 2024-01-19 | 1,743 | 1,743 | 1,692 | 1,730 | 4,400 | 1,730 |
| 2024-01-18 | 1,732 | 1,749 | 1,732 | 1,732 | 1,100 | 1,732 |
| 2024-01-17 | 1,759 | 1,769 | 1,718 | 1,756 | 2,700 | 1,756 |
| 2024-01-16 | 1,789 | 1,789 | 1,706 | 1,759 | 7,300 | 1,759 |
| 2024-01-15 | 1,770 | 1,795 | 1,751 | 1,795 | 9,700 | 1,795 |
| 2024-01-12 | 1,768 | 1,774 | 1,688 | 1,753 | 2,900 | 1,753 |
| 2024-01-11 | 1,748 | 1,782 | 1,747 | 1,769 | 3,900 | 1,769 |
| 2024-01-10 | 1,700 | 1,749 | 1,689 | 1,747 | 7,700 | 1,747 |
| 2024-01-09 | 1,679 | 1,700 | 1,629 | 1,700 | 7,100 | 1,700 |
| 2024-01-05 | 1,673 | 1,679 | 1,649 | 1,653 | 1,200 | 1,653 |
| 2024-01-04 | 1,637 | 1,673 | 1,630 | 1,673 | 1,500 | 1,673 |
分割・併合履歴 ： [1996-03-26]1株→1.2株 [1995-03-28]1株→1.2株
