9996 (株)サトー商会 の時系列データ [1996年度]

日付始値高値安値終値出来高調整後終値
1996-12-271,0101,0101,0101,0102,0001,010
1996-12-261,0201,0201,0101,0102,0001,010
1996-12-201,1801,1801,1801,1803,0001,180
1996-12-191,0501,0501,0501,0501,0001,050
1996-12-181,1001,1001,0201,0202,0001,020
1996-12-161,0801,1001,0801,1006,0001,100
1996-11-281,0801,0801,0801,0801,0001,080
1996-11-271,0801,0901,0801,0902,0001,090
1996-11-251,1101,1101,1101,1101,0001,110
1996-11-221,1101,1101,1101,1101,0001,110
1996-11-211,0901,0901,0901,0901,0001,090
1996-11-181,2501,2501,2501,2501,0001,250
1996-11-151,2501,2501,2501,2501,0001,250
1996-11-141,1701,2501,1701,2506,0001,250
1996-11-121,0901,1901,0901,1902,0001,190
1996-11-081,2001,2001,2001,2001,0001,200
1996-11-051,2301,2301,2301,2303,0001,230
1996-10-291,2401,2901,2401,2902,0001,290
1996-10-241,2501,2501,2501,2501,0001,250
1996-10-231,2501,2501,2501,2501,0001,250
1996-10-211,3101,3101,3101,3101,0001,310
1996-10-171,2401,2401,2401,2401,0001,240
1996-10-141,3201,4001,3201,4006,0001,400
1996-09-301,2301,2301,2301,2301,0001,230
1996-09-251,2201,2201,2001,2002,0001,200
1996-09-241,3001,3001,3001,3002,0001,300
1996-09-201,3001,3001,3001,3003,0001,300
1996-09-191,4001,4401,4001,4406,0001,440
1996-09-171,4001,4001,4001,4001,0001,400
1996-09-121,4001,4001,4001,4001,0001,400
1996-08-261,3801,4101,3801,4103,0001,410
1996-08-231,3801,3801,3801,3806,0001,380
1996-08-211,4201,4201,3701,3804,0001,380
1996-08-161,4901,4901,4901,4901,0001,490
1996-08-151,5001,5001,5001,5001,0001,500
1996-08-141,5001,5001,5001,5005,0001,500
1996-08-091,4201,4201,4201,4201,0001,420
1996-08-061,4701,4701,4701,4701,0001,470
1996-07-291,5001,5001,4401,4404,0001,440
1996-07-261,5001,5001,5001,5001,0001,500
1996-07-251,4401,4401,4401,4405,0001,440
1996-07-241,4401,4401,4401,4405,0001,440
1996-07-231,4401,4401,4401,4404,0001,440
1996-07-191,4501,4501,4501,4504,0001,450
1996-07-181,4701,4701,4701,4702,0001,470
1996-07-161,4501,4501,4501,4501,0001,450
1996-07-151,4601,5001,4601,5006,0001,500
1996-07-121,5001,5001,4601,4606,0001,460
1996-07-111,5001,5001,5001,5001,0001,500
1996-07-101,5001,5401,4901,4904,0001,490
1996-07-091,4901,4901,4901,4902,0001,490
1996-07-051,4801,4801,4801,4805,0001,480
1996-07-041,4801,4801,4801,4802,0001,480
1996-07-031,4701,4701,4701,4704,0001,470
1996-07-021,4701,4701,4701,4701,0001,470
1996-07-011,5101,5101,4601,46016,0001,460
1996-06-281,5101,5101,5101,5103,0001,510
1996-06-261,4701,4701,4701,4705,0001,470
1996-06-251,4601,4601,4601,4601,0001,460
1996-06-241,4501,4501,4501,4505,0001,450
1996-06-211,4901,4901,4501,4503,0001,450
1996-06-191,5001,5001,5001,5001,0001,500
1996-06-181,5401,5401,5401,5401,0001,540
1996-06-171,5601,5601,5401,5406,0001,540
1996-06-141,6001,6001,5601,5606,0001,560
1996-06-131,5601,5601,5601,5602,0001,560
1996-06-121,5401,5401,5401,5402,0001,540
1996-06-111,5401,5401,5401,5404,0001,540
1996-06-101,5401,5401,5401,5404,0001,540
1996-06-071,5401,5401,5401,5401,0001,540
1996-06-061,5401,5401,5401,5405,0001,540
1996-05-311,6201,6201,6201,6204,0001,620
1996-05-301,6201,6201,6201,6203,0001,620
1996-05-291,6201,6201,6201,6203,0001,620
1996-05-271,6101,6101,6101,6103,0001,610
1996-05-231,5401,5401,5401,5401,0001,540
1996-05-221,6301,6301,5401,5402,0001,540
1996-05-171,6301,6301,6301,6303,0001,630
1996-05-161,6301,6301,6301,6302,0001,630
1996-05-151,6301,6301,6301,6303,0001,630
1996-05-141,6301,6301,6301,6305,0001,630
1996-05-101,5801,5801,5801,5802,0001,580
1996-05-081,5401,5401,5401,5402,0001,540
1996-05-071,5401,5401,5401,5404,0001,540
1996-05-021,5401,5401,5401,5401,0001,540
1996-04-301,5501,5501,5301,5307,0001,530
1996-04-261,5201,5501,5201,5503,0001,550
1996-04-251,5101,5101,5101,5101,0001,510
1996-04-231,5801,5801,5501,5508,0001,550
1996-04-181,5101,5101,5101,5101,0001,510
1996-04-171,6501,6501,4901,4904,0001,490
1996-04-161,6501,6501,6501,6503,0001,650
1996-04-151,6501,6501,6501,6504,0001,650
1996-04-091,5001,5001,5001,5002,0001,500
1996-04-081,6301,6301,5401,5405,0001,540
1996-04-051,6301,6301,6301,6303,0001,630
1996-04-041,6501,6501,6501,6503,0001,650
1996-04-031,6501,6501,6501,6504,0001,650
1996-03-291,5001,5001,5001,5001,0001,500
1996-03-281,4501,4501,4501,4502,0001,450
1996-03-261,4101,4501,4101,4504,0001,450
1996-03-251,7201,7201,7001,7107,0001,425
1996-03-221,7501,7801,7501,7806,0001,483.33
1996-03-211,7801,7801,7501,7508,0001,458.33
1996-03-151,7201,7201,7201,7201,0001,433.33
1996-03-141,6901,7201,6901,7007,0001,416.67
1996-03-131,6301,6301,6301,6306,0001,358.33
1996-03-121,6301,6301,6101,6108,0001,341.67
1996-03-111,6101,6101,6101,6101,0001,341.67
1996-03-081,6201,6201,6101,6107,0001,341.67
1996-03-071,7501,7501,6001,61019,0001,341.67
1996-03-061,7501,7501,7501,7503,0001,458.33
1996-03-051,7501,7501,7501,7504,0001,458.33
1996-03-011,7001,7001,7001,7002,0001,416.67
1996-02-271,7001,7101,7001,7102,0001,425
1996-02-261,7001,7101,7001,7102,0001,425
1996-02-231,8401,8401,7501,7504,0001,458.33
1996-02-221,8401,8401,8401,8404,0001,533.33
1996-02-211,8401,8401,8401,8403,0001,533.33
1996-02-201,8401,8401,8401,8404,0001,533.33
1996-02-151,7601,7601,7601,7602,0001,466.67
1996-02-141,8201,8501,8201,8504,0001,541.67
1996-02-091,8201,8201,8201,8203,0001,516.67
1996-02-081,8201,8201,8201,8203,0001,516.67
1996-02-071,8201,8201,8201,8203,0001,516.67
1996-02-061,8401,8401,8201,8205,0001,516.67
1996-02-021,8101,8101,8101,8102,0001,508.33
1996-02-011,8101,8101,8101,8101,0001,508.33
1996-01-301,8901,8901,8901,8906,0001,575
1996-01-291,9101,9101,9001,9004,0001,583.33
1996-01-241,6601,6601,6601,6602,0001,383.33
1996-01-231,6601,6601,6601,6602,0001,383.33
1996-01-181,6501,6501,6501,6501,0001,375
1996-01-171,6501,6501,6501,6505,0001,375
1996-01-161,6301,6501,6301,6505,0001,375
1996-01-121,6301,6301,6301,6302,0001,358.33
1996-01-111,6301,6301,6301,6307,0001,358.33
1996-01-101,6501,6501,6301,63011,0001,358.33
1996-01-081,6301,6301,6301,6305,0001,358.33
1996-01-051,6301,6301,6301,6302,0001,358.33
1996-01-041,6001,6001,6001,6005,0001,333.33

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