1. HOME >
  2. 株価時系列 >
  3. 9996 >
  4. 1994年

9996 (株)サトー商会 の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-302,3802,3802,3802,3804,0001,652.78
1994-12-292,3602,3602,3602,3602,0001,638.89
1994-12-282,3602,3702,3602,3704,0001,645.83
1994-12-272,3602,4002,3602,4004,0001,666.67
1994-12-262,5402,5402,3602,3603,0001,638.89
1994-12-222,3602,4502,3602,4508,0001,701.39
1994-12-212,3502,3502,3502,3503,0001,631.94
1994-12-202,3502,3502,3502,3505,0001,631.94
1994-12-162,3502,3502,3502,3501,0001,631.94
1994-12-152,3002,3502,3002,3505,0001,631.94
1994-12-142,3902,3902,3002,3004,0001,597.22
1994-12-132,3002,3502,3002,3503,0001,631.94
1994-12-122,5502,5702,5502,5702,0001,784.72
1994-12-092,5202,5602,5202,5602,0001,777.78
1994-12-082,5002,5402,5002,5409,0001,763.89
1994-12-072,4902,4902,4902,4903,0001,729.17
1994-12-052,3502,4502,3502,4503,0001,701.39
1994-12-022,3302,3502,3302,3502,0001,631.94
1994-12-012,4602,4902,4502,45012,0001,701.39
1994-11-302,4602,4602,4602,4602,0001,708.33
1994-11-282,5102,5102,5002,50016,0001,736.11
1994-11-252,5302,5302,5102,51010,0001,743.06
1994-11-242,5402,5402,5302,5305,0001,756.94
1994-11-222,5502,5502,5402,5409,0001,763.89
1994-11-212,5702,5702,5502,55010,0001,770.83
1994-11-182,5502,5502,5502,5503,0001,770.83
1994-11-172,6002,6002,5502,5503,0001,770.83
1994-11-162,6402,6402,6402,6401,0001,833.33
1994-11-152,6802,7002,6802,7002,0001,875
1994-11-142,6802,6802,6802,6802,0001,861.11
1994-11-112,5002,5602,4702,56010,0001,777.78
1994-11-102,5102,5502,4702,5508,0001,770.83
1994-11-092,6402,6402,5102,5105,0001,743.06
1994-11-082,5602,6802,5202,6804,0001,861.11
1994-11-072,6602,6602,6102,6103,0001,812.50
1994-11-042,7002,8002,6602,8004,0001,944.44
1994-11-022,7102,7502,7102,7108,0001,881.94
1994-11-012,7602,7602,7502,7508,0001,909.72
1994-10-312,8002,8002,7802,7802,0001,930.56
1994-10-282,8402,8802,7802,88013,0002,000
1994-10-272,7902,8502,7802,85045,0001,979.17
1994-10-262,7502,7502,6602,75020,0001,909.72
1994-10-252,7502,7502,7502,7505,0001,909.72
1994-10-242,7502,7502,7502,7503,0001,909.72
1994-10-212,8102,8202,7802,80022,0001,944.44
1994-10-202,8402,8402,8102,81011,0001,951.39
1994-10-192,8302,8502,8002,84016,0001,972.22
1994-10-182,7902,8502,7902,85014,0001,979.17
1994-10-172,8302,9002,7802,78011,0001,930.56
1994-10-142,7802,8002,7702,77013,0001,923.61
1994-10-132,7602,8502,7602,78020,0001,930.56
1994-10-122,7702,7902,7502,75015,0001,909.72
1994-10-112,8002,8002,7602,80017,0001,944.44
1994-10-072,7602,8102,7602,77012,0001,923.61
1994-10-062,9002,9002,8402,84023,0001,972.22
1994-10-052,9002,9102,8602,86031,0001,986.11
1994-10-042,8502,9002,8502,90028,0002,013.89
1994-10-032,8802,9002,8502,85046,0001,979.17
1994-09-302,9702,9702,9102,93062,0002,034.72
1994-09-292,9702,9902,9202,970293,0002,062.50
1994-09-282,8502,8502,8502,850560,0001,979.17

分割・併合履歴 ： [1996-03-26]1株→1.2株 [1995-03-28]1株→1.2株