9996 (株)サトー商会 の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-28 | 755 | 755 | 755 | 755 | 2,000 | 755 |
| 1999-12-27 | 760 | 760 | 760 | 760 | 4,000 | 760 |
| 1999-12-24 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 1999-12-22 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1999-12-21 | 785 | 785 | 785 | 785 | 2,000 | 785 |
| 1999-12-20 | 781 | 830 | 780 | 785 | 18,000 | 785 |
| 1999-12-17 | 702 | 770 | 702 | 770 | 9,000 | 770 |
| 1999-12-16 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 1999-12-15 | 700 | 700 | 690 | 700 | 16,000 | 700 |
| 1999-12-14 | 702 | 702 | 700 | 700 | 25,000 | 700 |
| 1999-12-13 | 700 | 700 | 700 | 700 | 12,000 | 700 |
| 1999-12-10 | 700 | 700 | 700 | 700 | 12,000 | 700 |
| 1999-12-09 | 679 | 680 | 679 | 680 | 8,000 | 680 |
| 1999-12-08 | 665 | 680 | 665 | 680 | 4,000 | 680 |
| 1999-12-06 | 680 | 680 | 675 | 675 | 3,000 | 675 |
| 1999-12-01 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 1999-11-29 | 716 | 716 | 716 | 716 | 1,000 | 716 |
| 1999-11-26 | 715 | 715 | 715 | 715 | 2,000 | 715 |
| 1999-11-22 | 737 | 737 | 733 | 733 | 2,000 | 733 |
| 1999-11-17 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1999-11-15 | 775 | 775 | 770 | 770 | 8,000 | 770 |
| 1999-11-08 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 1999-11-05 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1999-10-26 | 775 | 775 | 775 | 775 | 1,000 | 775 |
| 1999-10-25 | 775 | 775 | 775 | 775 | 1,000 | 775 |
| 1999-10-18 | 775 | 775 | 775 | 775 | 1,000 | 775 |
| 1999-10-14 | 850 | 850 | 795 | 795 | 9,000 | 795 |
| 1999-10-13 | 800 | 800 | 795 | 800 | 4,000 | 800 |
| 1999-10-12 | 801 | 801 | 801 | 801 | 2,000 | 801 |
| 1999-10-07 | 795 | 795 | 795 | 795 | 1,000 | 795 |
| 1999-10-06 | 795 | 795 | 795 | 795 | 2,000 | 795 |
| 1999-10-04 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 1999-09-27 | 840 | 840 | 840 | 840 | 2,000 | 840 |
| 1999-09-21 | 803 | 803 | 803 | 803 | 1,000 | 803 |
| 1999-09-20 | 803 | 803 | 803 | 803 | 1,000 | 803 |
| 1999-09-17 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 1999-09-16 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 1999-09-14 | 875 | 875 | 810 | 810 | 9,000 | 810 |
| 1999-09-10 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 1999-09-09 | 850 | 850 | 850 | 850 | 3,000 | 850 |
| 1999-09-08 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1999-09-02 | 800 | 801 | 796 | 800 | 5,000 | 800 |
| 1999-09-01 | 790 | 795 | 790 | 795 | 2,000 | 795 |
| 1999-08-24 | 883 | 890 | 883 | 890 | 3,000 | 890 |
| 1999-08-23 | 881 | 881 | 881 | 881 | 1,000 | 881 |
| 1999-08-18 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 1999-08-17 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 1999-08-16 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 1,000 |
| 1999-08-04 | 881 | 900 | 881 | 900 | 2,000 | 900 |
| 1999-08-02 | 881 | 881 | 881 | 881 | 1,000 | 881 |
| 1999-07-22 | 967 | 967 | 967 | 967 | 1,000 | 967 |
| 1999-07-21 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 1,000 |
| 1999-07-19 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 1999-07-16 | 980 | 1,000 | 980 | 1,000 | 8,000 | 1,000 |
| 1999-07-15 | 1,070 | 1,070 | 980 | 980 | 4,000 | 980 |
| 1999-07-14 | 1,050 | 1,070 | 1,050 | 1,070 | 15,000 | 1,070 |
| 1999-07-13 | 967 | 967 | 967 | 967 | 1,000 | 967 |
| 1999-07-12 | 960 | 967 | 960 | 967 | 3,000 | 967 |
| 1999-07-09 | 969 | 969 | 950 | 950 | 3,000 | 950 |
| 1999-07-08 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 1999-07-07 | 980 | 980 | 980 | 980 | 4,000 | 980 |
| 1999-07-06 | 960 | 980 | 960 | 980 | 7,000 | 980 |
| 1999-07-05 | 900 | 950 | 900 | 950 | 9,000 | 950 |
| 1999-07-02 | 865 | 865 | 860 | 865 | 3,000 | 865 |
| 1999-07-01 | 850 | 851 | 850 | 851 | 2,000 | 851 |
| 1999-06-30 | 840 | 840 | 840 | 840 | 6,000 | 840 |
| 1999-06-29 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1999-06-28 | 840 | 850 | 840 | 850 | 2,000 | 850 |
| 1999-06-25 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1999-06-24 | 830 | 835 | 830 | 835 | 2,000 | 835 |
| 1999-06-23 | 790 | 810 | 790 | 810 | 2,000 | 810 |
| 1999-06-18 | 894 | 894 | 890 | 890 | 2,000 | 890 |
| 1999-06-17 | 880 | 894 | 880 | 894 | 4,000 | 894 |
| 1999-06-16 | 899 | 899 | 899 | 899 | 3,000 | 899 |
| 1999-06-15 | 920 | 920 | 900 | 900 | 6,000 | 900 |
| 1999-06-14 | 905 | 920 | 894 | 920 | 15,000 | 920 |
| 1999-06-11 | 841 | 920 | 841 | 885 | 19,000 | 885 |
| 1999-06-10 | 820 | 840 | 820 | 840 | 9,000 | 840 |
| 1999-06-09 | 790 | 820 | 790 | 820 | 12,000 | 820 |
| 1999-06-08 | 758 | 790 | 757 | 790 | 5,000 | 790 |
| 1999-06-07 | 757 | 757 | 757 | 757 | 2,000 | 757 |
| 1999-06-04 | 657 | 657 | 657 | 657 | 1,000 | 657 |
| 1999-05-28 | 680 | 680 | 640 | 640 | 8,000 | 640 |
| 1999-05-26 | 754 | 754 | 730 | 730 | 2,000 | 730 |
| 1999-05-20 | 779 | 779 | 779 | 779 | 1,000 | 779 |
| 1999-05-14 | 800 | 800 | 800 | 800 | 7,000 | 800 |
| 1999-05-07 | 770 | 770 | 730 | 730 | 3,000 | 730 |
| 1999-05-06 | 770 | 770 | 770 | 770 | 2,000 | 770 |
| 1999-04-30 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 1999-04-26 | 799 | 799 | 799 | 799 | 1,000 | 799 |
| 1999-04-16 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 1999-04-15 | 830 | 830 | 830 | 830 | 3,000 | 830 |
| 1999-04-14 | 830 | 830 | 830 | 830 | 7,000 | 830 |
| 1999-04-13 | 780 | 780 | 780 | 780 | 3,000 | 780 |
| 1999-04-12 | 776 | 789 | 776 | 789 | 6,000 | 789 |
| 1999-04-08 | 785 | 785 | 785 | 785 | 1,000 | 785 |
| 1999-04-07 | 785 | 785 | 785 | 785 | 4,000 | 785 |
| 1999-04-06 | 785 | 785 | 785 | 785 | 2,000 | 785 |
| 1999-04-05 | 741 | 750 | 741 | 750 | 2,000 | 750 |
| 1999-04-02 | 734 | 735 | 734 | 735 | 2,000 | 735 |
| 1999-04-01 | 715 | 733 | 715 | 720 | 3,000 | 720 |
| 1999-03-29 | 734 | 734 | 734 | 734 | 1,000 | 734 |
| 1999-03-26 | 735 | 735 | 735 | 735 | 1,000 | 735 |
| 1999-03-25 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1999-03-18 | 789 | 789 | 789 | 789 | 1,000 | 789 |
| 1999-03-15 | 790 | 790 | 790 | 790 | 8,000 | 790 |
| 1999-03-03 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 1999-02-26 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 1999-02-23 | 790 | 790 | 790 | 790 | 3,000 | 790 |
| 1999-02-18 | 700 | 720 | 700 | 720 | 3,000 | 720 |
| 1999-02-16 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1999-02-15 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1999-01-27 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1999-01-26 | 734 | 734 | 734 | 734 | 2,000 | 734 |
| 1999-01-25 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1999-01-22 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1999-01-19 | 737 | 737 | 737 | 737 | 1,000 | 737 |
| 1999-01-14 | 740 | 740 | 739 | 739 | 10,000 | 739 |
| 1999-01-11 | 738 | 738 | 738 | 738 | 1,000 | 738 |
分割・併合履歴 ： [1996-03-26]1株→1.2株 [1995-03-28]1株→1.2株
