9996 (株)サトー商会 の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 1,580 | 1,580 | 1,580 | 1,580 | 5,000 | 1,316.67 |
| 1995-12-28 | 1,570 | 1,590 | 1,570 | 1,570 | 20,000 | 1,308.33 |
| 1995-12-27 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,291.67 |
| 1995-12-26 | 1,590 | 1,590 | 1,590 | 1,590 | 2,000 | 1,325 |
| 1995-12-21 | 1,570 | 1,600 | 1,570 | 1,600 | 4,000 | 1,333.33 |
| 1995-12-20 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 1,333.33 |
| 1995-12-18 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,333.33 |
| 1995-12-15 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 | 1,333.33 |
| 1995-12-14 | 1,600 | 1,600 | 1,590 | 1,600 | 15,000 | 1,333.33 |
| 1995-12-13 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 | 1,333.33 |
| 1995-12-05 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 1,333.33 |
| 1995-11-28 | 1,600 | 1,630 | 1,600 | 1,630 | 3,000 | 1,358.33 |
| 1995-11-27 | 1,610 | 1,610 | 1,610 | 1,610 | 2,000 | 1,341.67 |
| 1995-11-22 | 1,640 | 1,640 | 1,640 | 1,640 | 5,000 | 1,366.67 |
| 1995-11-17 | 1,670 | 1,670 | 1,670 | 1,670 | 2,000 | 1,391.67 |
| 1995-11-15 | 1,640 | 1,640 | 1,640 | 1,640 | 3,000 | 1,366.67 |
| 1995-11-14 | 1,700 | 1,700 | 1,700 | 1,700 | 4,000 | 1,416.67 |
| 1995-11-13 | 1,640 | 1,640 | 1,640 | 1,640 | 4,000 | 1,366.67 |
| 1995-11-10 | 1,610 | 1,610 | 1,610 | 1,610 | 2,000 | 1,341.67 |
| 1995-11-08 | 1,610 | 1,610 | 1,610 | 1,610 | 3,000 | 1,341.67 |
| 1995-10-31 | 1,610 | 1,610 | 1,600 | 1,600 | 6,000 | 1,333.33 |
| 1995-10-30 | 1,610 | 1,610 | 1,610 | 1,610 | 2,000 | 1,341.67 |
| 1995-10-27 | 1,610 | 1,610 | 1,610 | 1,610 | 2,000 | 1,341.67 |
| 1995-10-26 | 1,610 | 1,640 | 1,610 | 1,610 | 10,000 | 1,341.67 |
| 1995-10-25 | 1,610 | 1,610 | 1,610 | 1,610 | 3,000 | 1,341.67 |
| 1995-10-24 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 | 1,333.33 |
| 1995-10-23 | 1,580 | 1,580 | 1,560 | 1,560 | 3,000 | 1,300 |
| 1995-10-20 | 1,850 | 1,850 | 1,800 | 1,850 | 10,000 | 1,541.67 |
| 1995-10-19 | 1,850 | 1,850 | 1,850 | 1,850 | 4,000 | 1,541.67 |
| 1995-10-18 | 1,900 | 1,900 | 1,850 | 1,850 | 4,000 | 1,541.67 |
| 1995-10-16 | 1,990 | 1,990 | 1,980 | 1,980 | 4,000 | 1,650 |
| 1995-10-13 | 1,850 | 1,850 | 1,840 | 1,850 | 10,000 | 1,541.67 |
| 1995-10-12 | 1,850 | 1,850 | 1,850 | 1,850 | 5,000 | 1,541.67 |
| 1995-10-09 | 1,850 | 1,850 | 1,850 | 1,850 | 3,000 | 1,541.67 |
| 1995-10-05 | 1,850 | 1,850 | 1,840 | 1,850 | 8,000 | 1,541.67 |
| 1995-10-04 | 1,830 | 1,830 | 1,830 | 1,830 | 9,000 | 1,525 |
| 1995-10-03 | 1,830 | 1,830 | 1,830 | 1,830 | 3,000 | 1,525 |
| 1995-10-02 | 1,830 | 1,830 | 1,830 | 1,830 | 4,000 | 1,525 |
| 1995-09-29 | 1,830 | 1,830 | 1,830 | 1,830 | 4,000 | 1,525 |
| 1995-09-28 | 1,830 | 1,830 | 1,820 | 1,820 | 3,000 | 1,516.67 |
| 1995-09-27 | 1,830 | 1,830 | 1,830 | 1,830 | 1,000 | 1,525 |
| 1995-09-26 | 1,840 | 1,840 | 1,840 | 1,840 | 1,000 | 1,533.33 |
| 1995-09-21 | 1,830 | 1,830 | 1,830 | 1,830 | 2,000 | 1,525 |
| 1995-09-19 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 1,666.67 |
| 1995-09-18 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 1,666.67 |
| 1995-09-14 | 1,830 | 2,000 | 1,830 | 2,000 | 12,000 | 1,666.67 |
| 1995-09-13 | 1,830 | 1,830 | 1,830 | 1,830 | 6,000 | 1,525 |
| 1995-09-08 | 1,830 | 1,830 | 1,800 | 1,810 | 13,000 | 1,508.33 |
| 1995-09-07 | 1,830 | 1,830 | 1,830 | 1,830 | 1,000 | 1,525 |
| 1995-09-06 | 1,830 | 1,830 | 1,830 | 1,830 | 5,000 | 1,525 |
| 1995-09-04 | 1,830 | 1,830 | 1,830 | 1,830 | 1,000 | 1,525 |
| 1995-09-01 | 1,830 | 1,830 | 1,830 | 1,830 | 8,000 | 1,525 |
| 1995-08-31 | 1,830 | 1,830 | 1,830 | 1,830 | 3,000 | 1,525 |
| 1995-08-30 | 1,830 | 1,830 | 1,830 | 1,830 | 3,000 | 1,525 |
| 1995-08-29 | 1,820 | 1,820 | 1,820 | 1,820 | 4,000 | 1,516.67 |
| 1995-08-28 | 1,810 | 1,810 | 1,810 | 1,810 | 3,000 | 1,508.33 |
| 1995-08-25 | 1,810 | 1,810 | 1,810 | 1,810 | 2,000 | 1,508.33 |
| 1995-08-24 | 1,810 | 1,810 | 1,810 | 1,810 | 2,000 | 1,508.33 |
| 1995-08-23 | 1,810 | 1,810 | 1,800 | 1,800 | 8,000 | 1,500 |
| 1995-08-22 | 1,830 | 1,830 | 1,830 | 1,830 | 1,000 | 1,525 |
| 1995-08-18 | 1,810 | 1,810 | 1,810 | 1,810 | 3,000 | 1,508.33 |
| 1995-08-17 | 1,810 | 1,810 | 1,810 | 1,810 | 8,000 | 1,508.33 |
| 1995-08-16 | 1,820 | 1,820 | 1,810 | 1,810 | 5,000 | 1,508.33 |
| 1995-08-15 | 1,750 | 1,810 | 1,750 | 1,810 | 9,000 | 1,508.33 |
| 1995-08-14 | 1,570 | 1,780 | 1,570 | 1,770 | 6,000 | 1,475 |
| 1995-08-11 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,291.67 |
| 1995-08-10 | 1,530 | 1,530 | 1,520 | 1,520 | 7,000 | 1,266.67 |
| 1995-08-09 | 1,510 | 1,510 | 1,510 | 1,510 | 3,000 | 1,258.33 |
| 1995-08-08 | 1,470 | 1,500 | 1,470 | 1,500 | 3,000 | 1,250 |
| 1995-08-07 | 1,450 | 1,450 | 1,450 | 1,450 | 4,000 | 1,208.33 |
| 1995-08-04 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 1,208.33 |
| 1995-08-03 | 1,450 | 1,450 | 1,450 | 1,450 | 13,000 | 1,208.33 |
| 1995-07-27 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,208.33 |
| 1995-07-26 | 1,530 | 1,530 | 1,530 | 1,530 | 2,000 | 1,275 |
| 1995-07-25 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 1,208.33 |
| 1995-07-21 | 1,470 | 1,470 | 1,450 | 1,450 | 3,000 | 1,208.33 |
| 1995-07-19 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,166.67 |
| 1995-07-18 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,250 |
| 1995-07-14 | 1,430 | 1,540 | 1,400 | 1,540 | 7,000 | 1,283.33 |
| 1995-07-13 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,191.67 |
| 1995-07-11 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,158.33 |
| 1995-07-10 | 1,350 | 1,350 | 1,310 | 1,310 | 7,000 | 1,091.67 |
| 1995-07-07 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,083.33 |
| 1995-07-06 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 | 1,108.33 |
| 1995-06-30 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 | 1,133.33 |
| 1995-06-29 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,158.33 |
| 1995-06-28 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,175 |
| 1995-06-26 | 1,550 | 1,550 | 1,460 | 1,460 | 3,000 | 1,216.67 |
| 1995-06-20 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,333.33 |
| 1995-06-14 | 1,600 | 1,640 | 1,600 | 1,640 | 5,000 | 1,366.67 |
| 1995-06-13 | 1,620 | 1,620 | 1,620 | 1,620 | 3,000 | 1,350 |
| 1995-06-12 | 1,630 | 1,630 | 1,630 | 1,630 | 3,000 | 1,358.33 |
| 1995-06-09 | 1,630 | 1,630 | 1,630 | 1,630 | 3,000 | 1,358.33 |
| 1995-06-06 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 1,275 |
| 1995-06-02 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 1,325 |
| 1995-05-26 | 1,590 | 1,590 | 1,590 | 1,590 | 3,000 | 1,325 |
| 1995-05-24 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 1,333.33 |
| 1995-05-23 | 1,620 | 1,620 | 1,620 | 1,620 | 6,000 | 1,350 |
| 1995-05-16 | 1,680 | 1,680 | 1,680 | 1,680 | 2,000 | 1,400 |
| 1995-05-15 | 1,680 | 1,680 | 1,680 | 1,680 | 4,000 | 1,400 |
| 1995-05-10 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,375 |
| 1995-05-09 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 1,383.33 |
| 1995-05-08 | 1,690 | 1,690 | 1,690 | 1,690 | 2,000 | 1,408.33 |
| 1995-05-02 | 1,620 | 1,660 | 1,620 | 1,660 | 2,000 | 1,383.33 |
| 1995-04-28 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 1,216.67 |
| 1995-04-27 | 1,480 | 1,480 | 1,460 | 1,460 | 3,000 | 1,216.67 |
| 1995-04-26 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,233.33 |
| 1995-04-17 | 1,810 | 1,810 | 1,810 | 1,810 | 5,000 | 1,508.33 |
| 1995-04-10 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 | 1,408.33 |
| 1995-04-06 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 | 1,425 |
| 1995-03-29 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 1,500 |
| 1995-03-28 | 1,710 | 1,800 | 1,710 | 1,800 | 4,000 | 1,500 |
| 1995-03-27 | 2,100 | 2,100 | 2,050 | 2,100 | 7,000 | 1,458.33 |
| 1995-03-24 | 1,990 | 2,100 | 1,990 | 2,100 | 3,000 | 1,458.33 |
| 1995-03-23 | 2,150 | 2,150 | 2,150 | 2,150 | 3,000 | 1,493.06 |
| 1995-03-22 | 2,210 | 2,210 | 2,210 | 2,210 | 1,000 | 1,534.72 |
| 1995-03-20 | 2,400 | 2,400 | 2,300 | 2,300 | 7,000 | 1,597.22 |
| 1995-03-17 | 2,250 | 2,300 | 2,240 | 2,300 | 18,000 | 1,597.22 |
| 1995-03-16 | 2,250 | 2,300 | 2,250 | 2,300 | 2,000 | 1,597.22 |
| 1995-03-15 | 2,200 | 2,250 | 2,200 | 2,250 | 7,000 | 1,562.50 |
| 1995-03-14 | 2,300 | 2,300 | 2,300 | 2,300 | 3,000 | 1,597.22 |
| 1995-03-10 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 1,388.89 |
| 1995-03-09 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 1,458.33 |
| 1995-03-08 | 2,150 | 2,150 | 2,150 | 2,150 | 2,000 | 1,493.06 |
| 1995-03-07 | 2,180 | 2,180 | 2,180 | 2,180 | 1,000 | 1,513.89 |
| 1995-03-03 | 2,120 | 2,120 | 2,120 | 2,120 | 2,000 | 1,472.22 |
| 1995-03-02 | 2,120 | 2,120 | 2,120 | 2,120 | 1,000 | 1,472.22 |
| 1995-02-27 | 2,260 | 2,260 | 2,260 | 2,260 | 1,000 | 1,569.44 |
| 1995-02-21 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 1,458.33 |
| 1995-02-20 | 2,210 | 2,210 | 2,110 | 2,110 | 3,000 | 1,465.28 |
| 1995-02-17 | 2,200 | 2,210 | 2,200 | 2,210 | 4,000 | 1,534.72 |
| 1995-02-15 | 2,210 | 2,350 | 2,210 | 2,350 | 2,000 | 1,631.94 |
| 1995-02-14 | 2,390 | 2,390 | 2,390 | 2,390 | 3,000 | 1,659.72 |
| 1995-02-13 | 2,150 | 2,150 | 2,150 | 2,150 | 1,000 | 1,493.06 |
| 1995-02-09 | 2,150 | 2,150 | 2,150 | 2,150 | 1,000 | 1,493.06 |
| 1995-02-08 | 2,120 | 2,120 | 2,120 | 2,120 | 1,000 | 1,472.22 |
| 1995-02-07 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 1,458.33 |
| 1995-02-03 | 2,100 | 2,100 | 2,100 | 2,100 | 4,000 | 1,458.33 |
| 1995-02-02 | 2,110 | 2,110 | 2,110 | 2,110 | 1,000 | 1,465.28 |
| 1995-02-01 | 2,000 | 2,100 | 2,000 | 2,100 | 3,000 | 1,458.33 |
| 1995-01-31 | 2,300 | 2,300 | 2,200 | 2,200 | 4,000 | 1,527.78 |
| 1995-01-30 | 2,350 | 2,350 | 2,300 | 2,350 | 11,000 | 1,631.94 |
| 1995-01-27 | 2,380 | 2,390 | 2,370 | 2,370 | 11,000 | 1,645.83 |
| 1995-01-26 | 2,400 | 2,400 | 2,370 | 2,400 | 8,000 | 1,666.67 |
| 1995-01-25 | 2,300 | 2,370 | 2,300 | 2,370 | 15,000 | 1,645.83 |
| 1995-01-24 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 1,597.22 |
| 1995-01-23 | 2,300 | 2,300 | 2,300 | 2,300 | 4,000 | 1,597.22 |
| 1995-01-20 | 2,370 | 2,370 | 2,370 | 2,370 | 1,000 | 1,645.83 |
| 1995-01-19 | 2,570 | 2,570 | 2,570 | 2,570 | 1,000 | 1,784.72 |
| 1995-01-18 | 2,580 | 2,580 | 2,580 | 2,580 | 1,000 | 1,791.67 |
| 1995-01-13 | 2,580 | 2,590 | 2,570 | 2,570 | 9,000 | 1,784.72 |
| 1995-01-12 | 2,560 | 2,630 | 2,560 | 2,560 | 4,000 | 1,777.78 |
| 1995-01-11 | 2,550 | 2,550 | 2,550 | 2,550 | 5,000 | 1,770.83 |
| 1995-01-10 | 2,350 | 2,450 | 2,350 | 2,450 | 3,000 | 1,701.39 |
| 1995-01-09 | 2,450 | 2,450 | 2,450 | 2,450 | 2,000 | 1,701.39 |
| 1995-01-06 | 2,400 | 2,450 | 2,320 | 2,450 | 5,000 | 1,701.39 |
| 1995-01-05 | 2,400 | 2,400 | 2,380 | 2,380 | 4,000 | 1,652.78 |
分割・併合履歴 ： [1996-03-26]1株→1.2株 [1995-03-28]1株→1.2株