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 |
|---|---|---|---|---|---|---|
| 1996-12-27 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 1,010 |
| 1996-12-26 | 1,020 | 1,020 | 1,010 | 1,010 | 2,000 | 1,010 |
| 1996-12-20 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 | 1,180 |
| 1996-12-19 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1996-12-18 | 1,100 | 1,100 | 1,020 | 1,020 | 2,000 | 1,020 |
| 1996-12-16 | 1,080 | 1,100 | 1,080 | 1,100 | 6,000 | 1,100 |
| 1996-11-28 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1996-11-27 | 1,080 | 1,090 | 1,080 | 1,090 | 2,000 | 1,090 |
| 1996-11-25 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 1996-11-22 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 1996-11-21 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 1996-11-18 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 1996-11-15 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 1996-11-14 | 1,170 | 1,250 | 1,170 | 1,250 | 6,000 | 1,250 |
| 1996-11-12 | 1,090 | 1,190 | 1,090 | 1,190 | 2,000 | 1,190 |
| 1996-11-08 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1996-11-05 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 | 1,230 |
| 1996-10-29 | 1,240 | 1,290 | 1,240 | 1,290 | 2,000 | 1,290 |
| 1996-10-24 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 1996-10-23 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 1996-10-21 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 1,310 |
| 1996-10-17 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,240 |
| 1996-10-14 | 1,320 | 1,400 | 1,320 | 1,400 | 6,000 | 1,400 |
| 1996-09-30 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,230 |
| 1996-09-25 | 1,220 | 1,220 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1996-09-24 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,300 |
| 1996-09-20 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 1,300 |
| 1996-09-19 | 1,400 | 1,440 | 1,400 | 1,440 | 6,000 | 1,440 |
| 1996-09-17 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1996-09-12 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1996-08-26 | 1,380 | 1,410 | 1,380 | 1,410 | 3,000 | 1,410 |
| 1996-08-23 | 1,380 | 1,380 | 1,380 | 1,380 | 6,000 | 1,380 |
| 1996-08-21 | 1,420 | 1,420 | 1,370 | 1,380 | 4,000 | 1,380 |
| 1996-08-16 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,490 |
| 1996-08-15 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1996-08-14 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 | 1,500 |
| 1996-08-09 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,420 |
| 1996-08-06 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 1,470 |
| 1996-07-29 | 1,500 | 1,500 | 1,440 | 1,440 | 4,000 | 1,440 |
| 1996-07-26 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1996-07-25 | 1,440 | 1,440 | 1,440 | 1,440 | 5,000 | 1,440 |
| 1996-07-24 | 1,440 | 1,440 | 1,440 | 1,440 | 5,000 | 1,440 |
| 1996-07-23 | 1,440 | 1,440 | 1,440 | 1,440 | 4,000 | 1,440 |
| 1996-07-19 | 1,450 | 1,450 | 1,450 | 1,450 | 4,000 | 1,450 |
| 1996-07-18 | 1,470 | 1,470 | 1,470 | 1,470 | 2,000 | 1,470 |
| 1996-07-16 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 1996-07-15 | 1,460 | 1,500 | 1,460 | 1,500 | 6,000 | 1,500 |
| 1996-07-12 | 1,500 | 1,500 | 1,460 | 1,460 | 6,000 | 1,460 |
| 1996-07-11 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1996-07-10 | 1,500 | 1,540 | 1,490 | 1,490 | 4,000 | 1,490 |
| 1996-07-09 | 1,490 | 1,490 | 1,490 | 1,490 | 2,000 | 1,490 |
| 1996-07-05 | 1,480 | 1,480 | 1,480 | 1,480 | 5,000 | 1,480 |
| 1996-07-04 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 | 1,480 |
| 1996-07-03 | 1,470 | 1,470 | 1,470 | 1,470 | 4,000 | 1,470 |
| 1996-07-02 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 1,470 |
| 1996-07-01 | 1,510 | 1,510 | 1,460 | 1,460 | 16,000 | 1,460 |
| 1996-06-28 | 1,510 | 1,510 | 1,510 | 1,510 | 3,000 | 1,510 |
| 1996-06-26 | 1,470 | 1,470 | 1,470 | 1,470 | 5,000 | 1,470 |
| 1996-06-25 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 1,460 |
| 1996-06-24 | 1,450 | 1,450 | 1,450 | 1,450 | 5,000 | 1,450 |
| 1996-06-21 | 1,490 | 1,490 | 1,450 | 1,450 | 3,000 | 1,450 |
| 1996-06-19 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1996-06-18 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 1,540 |
| 1996-06-17 | 1,560 | 1,560 | 1,540 | 1,540 | 6,000 | 1,540 |
| 1996-06-14 | 1,600 | 1,600 | 1,560 | 1,560 | 6,000 | 1,560 |
| 1996-06-13 | 1,560 | 1,560 | 1,560 | 1,560 | 2,000 | 1,560 |
| 1996-06-12 | 1,540 | 1,540 | 1,540 | 1,540 | 2,000 | 1,540 |
| 1996-06-11 | 1,540 | 1,540 | 1,540 | 1,540 | 4,000 | 1,540 |
| 1996-06-10 | 1,540 | 1,540 | 1,540 | 1,540 | 4,000 | 1,540 |
| 1996-06-07 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 1,540 |
| 1996-06-06 | 1,540 | 1,540 | 1,540 | 1,540 | 5,000 | 1,540 |
| 1996-05-31 | 1,620 | 1,620 | 1,620 | 1,620 | 4,000 | 1,620 |
| 1996-05-30 | 1,620 | 1,620 | 1,620 | 1,620 | 3,000 | 1,620 |
| 1996-05-29 | 1,620 | 1,620 | 1,620 | 1,620 | 3,000 | 1,620 |
| 1996-05-27 | 1,610 | 1,610 | 1,610 | 1,610 | 3,000 | 1,610 |
| 1996-05-23 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 1,540 |
| 1996-05-22 | 1,630 | 1,630 | 1,540 | 1,540 | 2,000 | 1,540 |
| 1996-05-17 | 1,630 | 1,630 | 1,630 | 1,630 | 3,000 | 1,630 |
| 1996-05-16 | 1,630 | 1,630 | 1,630 | 1,630 | 2,000 | 1,630 |
| 1996-05-15 | 1,630 | 1,630 | 1,630 | 1,630 | 3,000 | 1,630 |
| 1996-05-14 | 1,630 | 1,630 | 1,630 | 1,630 | 5,000 | 1,630 |
| 1996-05-10 | 1,580 | 1,580 | 1,580 | 1,580 | 2,000 | 1,580 |
| 1996-05-08 | 1,540 | 1,540 | 1,540 | 1,540 | 2,000 | 1,540 |
| 1996-05-07 | 1,540 | 1,540 | 1,540 | 1,540 | 4,000 | 1,540 |
| 1996-05-02 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 1,540 |
| 1996-04-30 | 1,550 | 1,550 | 1,530 | 1,530 | 7,000 | 1,530 |
| 1996-04-26 | 1,520 | 1,550 | 1,520 | 1,550 | 3,000 | 1,550 |
| 1996-04-25 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 1,510 |
| 1996-04-23 | 1,580 | 1,580 | 1,550 | 1,550 | 8,000 | 1,550 |
| 1996-04-18 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 1,510 |
| 1996-04-17 | 1,650 | 1,650 | 1,490 | 1,490 | 4,000 | 1,490 |
| 1996-04-16 | 1,650 | 1,650 | 1,650 | 1,650 | 3,000 | 1,650 |
| 1996-04-15 | 1,650 | 1,650 | 1,650 | 1,650 | 4,000 | 1,650 |
| 1996-04-09 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,500 |
| 1996-04-08 | 1,630 | 1,630 | 1,540 | 1,540 | 5,000 | 1,540 |
| 1996-04-05 | 1,630 | 1,630 | 1,630 | 1,630 | 3,000 | 1,630 |
| 1996-04-04 | 1,650 | 1,650 | 1,650 | 1,650 | 3,000 | 1,650 |
| 1996-04-03 | 1,650 | 1,650 | 1,650 | 1,650 | 4,000 | 1,650 |
| 1996-03-29 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1996-03-28 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 1,450 |
| 1996-03-26 | 1,410 | 1,450 | 1,410 | 1,450 | 4,000 | 1,450 |
| 1996-03-25 | 1,720 | 1,720 | 1,700 | 1,710 | 7,000 | 1,425 |
| 1996-03-22 | 1,750 | 1,780 | 1,750 | 1,780 | 6,000 | 1,483.33 |
| 1996-03-21 | 1,780 | 1,780 | 1,750 | 1,750 | 8,000 | 1,458.33 |
| 1996-03-15 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 | 1,433.33 |
| 1996-03-14 | 1,690 | 1,720 | 1,690 | 1,700 | 7,000 | 1,416.67 |
| 1996-03-13 | 1,630 | 1,630 | 1,630 | 1,630 | 6,000 | 1,358.33 |
| 1996-03-12 | 1,630 | 1,630 | 1,610 | 1,610 | 8,000 | 1,341.67 |
| 1996-03-11 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 | 1,341.67 |
| 1996-03-08 | 1,620 | 1,620 | 1,610 | 1,610 | 7,000 | 1,341.67 |
| 1996-03-07 | 1,750 | 1,750 | 1,600 | 1,610 | 19,000 | 1,341.67 |
| 1996-03-06 | 1,750 | 1,750 | 1,750 | 1,750 | 3,000 | 1,458.33 |
| 1996-03-05 | 1,750 | 1,750 | 1,750 | 1,750 | 4,000 | 1,458.33 |
| 1996-03-01 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 1,416.67 |
| 1996-02-27 | 1,700 | 1,710 | 1,700 | 1,710 | 2,000 | 1,425 |
| 1996-02-26 | 1,700 | 1,710 | 1,700 | 1,710 | 2,000 | 1,425 |
| 1996-02-23 | 1,840 | 1,840 | 1,750 | 1,750 | 4,000 | 1,458.33 |
| 1996-02-22 | 1,840 | 1,840 | 1,840 | 1,840 | 4,000 | 1,533.33 |
| 1996-02-21 | 1,840 | 1,840 | 1,840 | 1,840 | 3,000 | 1,533.33 |
| 1996-02-20 | 1,840 | 1,840 | 1,840 | 1,840 | 4,000 | 1,533.33 |
| 1996-02-15 | 1,760 | 1,760 | 1,760 | 1,760 | 2,000 | 1,466.67 |
| 1996-02-14 | 1,820 | 1,850 | 1,820 | 1,850 | 4,000 | 1,541.67 |
| 1996-02-09 | 1,820 | 1,820 | 1,820 | 1,820 | 3,000 | 1,516.67 |
| 1996-02-08 | 1,820 | 1,820 | 1,820 | 1,820 | 3,000 | 1,516.67 |
| 1996-02-07 | 1,820 | 1,820 | 1,820 | 1,820 | 3,000 | 1,516.67 |
| 1996-02-06 | 1,840 | 1,840 | 1,820 | 1,820 | 5,000 | 1,516.67 |
| 1996-02-02 | 1,810 | 1,810 | 1,810 | 1,810 | 2,000 | 1,508.33 |
| 1996-02-01 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 | 1,508.33 |
| 1996-01-30 | 1,890 | 1,890 | 1,890 | 1,890 | 6,000 | 1,575 |
| 1996-01-29 | 1,910 | 1,910 | 1,900 | 1,900 | 4,000 | 1,583.33 |
| 1996-01-24 | 1,660 | 1,660 | 1,660 | 1,660 | 2,000 | 1,383.33 |
| 1996-01-23 | 1,660 | 1,660 | 1,660 | 1,660 | 2,000 | 1,383.33 |
| 1996-01-18 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,375 |
| 1996-01-17 | 1,650 | 1,650 | 1,650 | 1,650 | 5,000 | 1,375 |
| 1996-01-16 | 1,630 | 1,650 | 1,630 | 1,650 | 5,000 | 1,375 |
| 1996-01-12 | 1,630 | 1,630 | 1,630 | 1,630 | 2,000 | 1,358.33 |
| 1996-01-11 | 1,630 | 1,630 | 1,630 | 1,630 | 7,000 | 1,358.33 |
| 1996-01-10 | 1,650 | 1,650 | 1,630 | 1,630 | 11,000 | 1,358.33 |
| 1996-01-08 | 1,630 | 1,630 | 1,630 | 1,630 | 5,000 | 1,358.33 |
| 1996-01-05 | 1,630 | 1,630 | 1,630 | 1,630 | 2,000 | 1,358.33 |
| 1996-01-04 | 1,600 | 1,600 | 1,600 | 1,600 | 5,000 | 1,333.33 |
分割・併合履歴 ： [1996-03-26]1株→1.2株 [1995-03-28]1株→1.2株
