9996 (株)サトー商会 の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-28 | 754 | 754 | 754 | 754 | 1,000 | 754 |
| 1998-12-24 | 755 | 755 | 755 | 755 | 4,000 | 755 |
| 1998-12-22 | 685 | 755 | 685 | 755 | 7,000 | 755 |
| 1998-12-14 | 547 | 547 | 547 | 547 | 1,000 | 547 |
| 1998-12-03 | 649 | 649 | 649 | 649 | 4,000 | 649 |
| 1998-12-01 | 634 | 650 | 634 | 649 | 5,000 | 649 |
| 1998-11-30 | 634 | 634 | 634 | 634 | 1,000 | 634 |
| 1998-11-25 | 534 | 534 | 534 | 534 | 2,000 | 534 |
| 1998-11-16 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 1998-11-06 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 1998-11-05 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 1998-10-26 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1998-10-22 | 451 | 451 | 450 | 450 | 2,000 | 450 |
| 1998-10-19 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1998-10-16 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1998-10-14 | 515 | 515 | 515 | 515 | 11,000 | 515 |
| 1998-09-25 | 545 | 545 | 545 | 545 | 3,000 | 545 |
| 1998-09-21 | 531 | 531 | 531 | 531 | 1,000 | 531 |
| 1998-09-18 | 531 | 531 | 531 | 531 | 2,000 | 531 |
| 1998-09-17 | 531 | 531 | 531 | 531 | 2,000 | 531 |
| 1998-09-16 | 531 | 531 | 531 | 531 | 3,000 | 531 |
| 1998-09-14 | 531 | 531 | 531 | 531 | 4,000 | 531 |
| 1998-09-10 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1998-09-09 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1998-08-26 | 509 | 509 | 509 | 509 | 4,000 | 509 |
| 1998-08-25 | 508 | 509 | 508 | 509 | 2,000 | 509 |
| 1998-08-19 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1998-08-18 | 573 | 573 | 573 | 573 | 1,000 | 573 |
| 1998-08-14 | 573 | 573 | 573 | 573 | 12,000 | 573 |
| 1998-07-29 | 627 | 627 | 627 | 627 | 1,000 | 627 |
| 1998-07-23 | 620 | 627 | 620 | 627 | 11,000 | 627 |
| 1998-07-21 | 620 | 620 | 620 | 620 | 5,000 | 620 |
| 1998-07-17 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 1998-07-16 | 620 | 620 | 620 | 620 | 4,000 | 620 |
| 1998-07-15 | 594 | 594 | 594 | 594 | 3,000 | 594 |
| 1998-07-14 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 1998-07-07 | 569 | 569 | 569 | 569 | 1,000 | 569 |
| 1998-07-06 | 569 | 569 | 569 | 569 | 1,000 | 569 |
| 1998-07-02 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1998-07-01 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1998-06-26 | 635 | 635 | 635 | 635 | 2,000 | 635 |
| 1998-06-25 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1998-06-22 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1998-06-16 | 574 | 580 | 574 | 580 | 10,000 | 580 |
| 1998-06-08 | 505 | 505 | 505 | 505 | 2,000 | 505 |
| 1998-06-03 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 1998-05-28 | 581 | 581 | 581 | 581 | 1,000 | 581 |
| 1998-05-27 | 585 | 585 | 585 | 585 | 2,000 | 585 |
| 1998-05-22 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1998-05-21 | 579 | 579 | 579 | 579 | 1,000 | 579 |
| 1998-05-19 | 577 | 580 | 577 | 580 | 3,000 | 580 |
| 1998-05-15 | 570 | 570 | 570 | 570 | 4,000 | 570 |
| 1998-05-14 | 510 | 570 | 510 | 570 | 5,000 | 570 |
| 1998-05-11 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1998-04-27 | 570 | 570 | 570 | 570 | 3,000 | 570 |
| 1998-04-17 | 569 | 569 | 569 | 569 | 1,000 | 569 |
| 1998-04-16 | 570 | 570 | 570 | 570 | 9,000 | 570 |
| 1998-04-15 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1998-04-14 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1998-04-06 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1998-04-02 | 521 | 521 | 521 | 521 | 1,000 | 521 |
| 1998-03-26 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1998-03-23 | 590 | 590 | 589 | 589 | 4,000 | 589 |
| 1998-03-20 | 560 | 570 | 560 | 570 | 4,000 | 570 |
| 1998-03-19 | 545 | 560 | 545 | 560 | 4,000 | 560 |
| 1998-03-18 | 542 | 542 | 542 | 542 | 1,000 | 542 |
| 1998-03-17 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 1998-03-16 | 540 | 540 | 540 | 540 | 4,000 | 540 |
| 1998-03-13 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 1998-03-12 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1998-03-10 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 1998-03-09 | 521 | 535 | 521 | 535 | 4,000 | 535 |
| 1998-03-05 | 540 | 540 | 520 | 520 | 3,000 | 520 |
| 1998-03-04 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1998-03-03 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1998-03-02 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1998-02-27 | 580 | 580 | 580 | 580 | 4,000 | 580 |
| 1998-02-26 | 560 | 560 | 560 | 560 | 3,000 | 560 |
| 1998-02-23 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 1998-02-20 | 585 | 585 | 583 | 585 | 7,000 | 585 |
| 1998-02-18 | 530 | 531 | 530 | 531 | 2,000 | 531 |
| 1998-02-17 | 526 | 526 | 526 | 526 | 2,000 | 526 |
| 1998-02-16 | 521 | 521 | 521 | 521 | 4,000 | 521 |
| 1998-02-13 | 516 | 520 | 516 | 520 | 4,000 | 520 |
| 1998-02-12 | 512 | 512 | 512 | 512 | 3,000 | 512 |
| 1998-02-10 | 502 | 505 | 502 | 505 | 4,000 | 505 |
| 1998-02-09 | 521 | 521 | 500 | 500 | 11,000 | 500 |
| 1998-02-06 | 556 | 556 | 520 | 520 | 12,000 | 520 |
| 1998-02-05 | 558 | 558 | 556 | 556 | 3,000 | 556 |
| 1998-02-04 | 559 | 559 | 558 | 558 | 3,000 | 558 |
| 1998-02-03 | 559 | 559 | 559 | 559 | 3,000 | 559 |
| 1998-01-29 | 553 | 600 | 551 | 551 | 10,000 | 551 |
| 1998-01-28 | 535 | 535 | 535 | 535 | 3,000 | 535 |
| 1998-01-27 | 530 | 531 | 530 | 531 | 4,000 | 531 |
| 1998-01-26 | 500 | 530 | 500 | 530 | 8,000 | 530 |
| 1998-01-23 | 508 | 510 | 500 | 500 | 7,000 | 500 |
| 1998-01-22 | 472 | 510 | 472 | 510 | 5,000 | 510 |
| 1998-01-21 | 472 | 472 | 472 | 472 | 4,000 | 472 |
| 1998-01-20 | 451 | 471 | 451 | 471 | 9,000 | 471 |
| 1998-01-19 | 445 | 445 | 445 | 445 | 3,000 | 445 |
| 1998-01-16 | 437 | 437 | 437 | 437 | 3,000 | 437 |
| 1998-01-14 | 436 | 436 | 436 | 436 | 4,000 | 436 |
| 1998-01-13 | 435 | 435 | 435 | 435 | 3,000 | 435 |
| 1998-01-12 | 435 | 435 | 435 | 435 | 3,000 | 435 |
| 1998-01-09 | 431 | 435 | 431 | 435 | 13,000 | 435 |
| 1998-01-08 | 413 | 438 | 413 | 431 | 22,000 | 431 |
| 1998-01-07 | 413 | 413 | 413 | 413 | 3,000 | 413 |
| 1998-01-05 | 425 | 425 | 425 | 425 | 1,000 | 425 |
分割・併合履歴 ： [1996-03-26]1株→1.2株 [1995-03-28]1株→1.2株