9996 (株)サトー商会 の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 1997-12-26 | 450 | 450 | 450 | 450 | 6,000 | 450 |
| 1997-12-25 | 454 | 454 | 450 | 450 | 3,000 | 450 |
| 1997-12-19 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 1997-12-18 | 459 | 460 | 459 | 460 | 2,000 | 460 |
| 1997-12-17 | 480 | 480 | 460 | 460 | 3,000 | 460 |
| 1997-12-16 | 470 | 480 | 470 | 480 | 8,000 | 480 |
| 1997-12-15 | 468 | 475 | 468 | 475 | 7,000 | 475 |
| 1997-12-12 | 468 | 468 | 468 | 468 | 6,000 | 468 |
| 1997-12-11 | 468 | 468 | 468 | 468 | 5,000 | 468 |
| 1997-12-09 | 488 | 488 | 488 | 488 | 2,000 | 488 |
| 1997-12-08 | 489 | 489 | 489 | 489 | 2,000 | 489 |
| 1997-12-05 | 489 | 490 | 489 | 490 | 3,000 | 490 |
| 1997-12-04 | 502 | 502 | 490 | 490 | 2,000 | 490 |
| 1997-12-03 | 503 | 503 | 503 | 503 | 2,000 | 503 |
| 1997-12-02 | 504 | 504 | 504 | 504 | 3,000 | 504 |
| 1997-11-27 | 534 | 534 | 534 | 534 | 1,000 | 534 |
| 1997-11-26 | 535 | 535 | 535 | 535 | 3,000 | 535 |
| 1997-11-25 | 535 | 535 | 535 | 535 | 5,000 | 535 |
| 1997-11-21 | 535 | 535 | 535 | 535 | 3,000 | 535 |
| 1997-11-20 | 534 | 534 | 534 | 534 | 3,000 | 534 |
| 1997-11-19 | 532 | 532 | 532 | 532 | 3,000 | 532 |
| 1997-11-18 | 531 | 531 | 531 | 531 | 3,000 | 531 |
| 1997-11-17 | 530 | 530 | 530 | 530 | 3,000 | 530 |
| 1997-11-14 | 530 | 530 | 530 | 530 | 3,000 | 530 |
| 1997-11-13 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1997-11-11 | 601 | 605 | 600 | 600 | 6,000 | 600 |
| 1997-11-05 | 630 | 632 | 630 | 632 | 3,000 | 632 |
| 1997-10-27 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 1997-10-23 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1997-10-22 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 1997-10-21 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 1997-10-20 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 1997-10-16 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1997-10-15 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 1997-10-14 | 650 | 650 | 650 | 650 | 7,000 | 650 |
| 1997-10-09 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1997-10-02 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1997-09-30 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 1997-09-26 | 685 | 685 | 685 | 685 | 2,000 | 685 |
| 1997-09-19 | 730 | 730 | 700 | 700 | 2,000 | 700 |
| 1997-09-18 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1997-09-17 | 770 | 770 | 770 | 770 | 3,000 | 770 |
| 1997-09-16 | 742 | 760 | 742 | 760 | 7,000 | 760 |
| 1997-09-10 | 810 | 810 | 780 | 780 | 4,000 | 780 |
| 1997-09-09 | 830 | 830 | 830 | 830 | 2,000 | 830 |
| 1997-09-03 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1997-08-29 | 891 | 891 | 891 | 891 | 1,000 | 891 |
| 1997-08-28 | 891 | 891 | 891 | 891 | 1,000 | 891 |
| 1997-08-26 | 967 | 967 | 967 | 967 | 1,000 | 967 |
| 1997-08-21 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 1997-08-20 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 1997-08-18 | 925 | 925 | 925 | 925 | 1,000 | 925 |
| 1997-08-14 | 925 | 925 | 925 | 925 | 7,000 | 925 |
| 1997-07-28 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 | 1,020 |
| 1997-07-25 | 1,020 | 1,030 | 1,020 | 1,030 | 3,000 | 1,030 |
| 1997-07-23 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 1997-07-22 | 1,060 | 1,060 | 1,040 | 1,040 | 3,000 | 1,040 |
| 1997-07-17 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 | 1,030 |
| 1997-07-16 | 1,000 | 1,030 | 1,000 | 1,030 | 3,000 | 1,030 |
| 1997-07-15 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1997-07-14 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 1997-07-11 | 960 | 970 | 950 | 950 | 3,000 | 950 |
| 1997-07-10 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1997-07-09 | 931 | 950 | 931 | 950 | 4,000 | 950 |
| 1997-07-08 | 911 | 911 | 911 | 911 | 1,000 | 911 |
| 1997-07-03 | 910 | 910 | 910 | 910 | 3,000 | 910 |
| 1997-07-02 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 1997-06-27 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 1997-06-26 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 1997-06-25 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 1997-06-23 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1997-06-19 | 885 | 885 | 870 | 870 | 3,000 | 870 |
| 1997-06-18 | 936 | 936 | 936 | 936 | 1,000 | 936 |
| 1997-06-16 | 887 | 925 | 887 | 925 | 8,000 | 925 |
| 1997-05-28 | 949 | 950 | 949 | 950 | 2,000 | 950 |
| 1997-05-27 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1997-05-22 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 1997-05-21 | 1,000 | 1,000 | 990 | 990 | 7,000 | 990 |
| 1997-05-19 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 1997-05-15 | 933 | 933 | 933 | 933 | 4,000 | 933 |
| 1997-05-14 | 880 | 930 | 880 | 930 | 3,000 | 930 |
| 1997-05-02 | 840 | 850 | 840 | 850 | 2,000 | 850 |
| 1997-04-30 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 1997-04-28 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 1997-04-23 | 761 | 761 | 749 | 749 | 25,000 | 749 |
| 1997-04-22 | 780 | 780 | 760 | 760 | 6,000 | 760 |
| 1997-04-21 | 780 | 780 | 750 | 770 | 10,000 | 770 |
| 1997-04-18 | 755 | 775 | 755 | 775 | 2,000 | 775 |
| 1997-04-14 | 880 | 880 | 880 | 880 | 8,000 | 880 |
| 1997-04-08 | 901 | 901 | 901 | 901 | 1,000 | 901 |
| 1997-04-07 | 911 | 911 | 911 | 911 | 2,000 | 911 |
| 1997-04-04 | 921 | 921 | 921 | 921 | 3,000 | 921 |
| 1997-04-03 | 931 | 931 | 931 | 931 | 3,000 | 931 |
| 1997-03-26 | 941 | 941 | 941 | 941 | 1,000 | 941 |
| 1997-03-24 | 957 | 957 | 957 | 957 | 1,000 | 957 |
| 1997-03-18 | 958 | 958 | 958 | 958 | 1,000 | 958 |
| 1997-03-14 | 959 | 959 | 959 | 959 | 7,000 | 959 |
| 1997-03-10 | 949 | 949 | 949 | 949 | 1,000 | 949 |
| 1997-03-06 | 952 | 953 | 952 | 952 | 25,000 | 952 |
| 1997-02-26 | 951 | 1,030 | 951 | 1,030 | 2,000 | 1,030 |
| 1997-02-24 | 975 | 975 | 951 | 951 | 2,000 | 951 |
| 1997-02-18 | 1,070 | 1,070 | 1,060 | 1,060 | 2,000 | 1,060 |
| 1997-02-14 | 949 | 1,000 | 949 | 1,000 | 7,000 | 1,000 |
| 1997-02-12 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 1997-02-05 | 955 | 955 | 955 | 955 | 1,000 | 955 |
| 1997-01-30 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 1997-01-29 | 950 | 950 | 950 | 950 | 4,000 | 950 |
| 1997-01-27 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 1997-01-23 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1997-01-20 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 1997-01-17 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 1997-01-16 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 | 1,180 |
| 1997-01-14 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 | 1,050 |
| 1997-01-09 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1997-01-08 | 985 | 985 | 985 | 985 | 1,000 | 985 |
分割・併合履歴 ： [1996-03-26]1株→1.2株 [1995-03-28]1株→1.2株