9996 (株)サトー商会 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 583 | 583 | 583 | 583 | 1,000 | 583 |
| 2000-12-06 | 508 | 508 | 508 | 508 | 1,000 | 508 |
| 2000-11-28 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2000-11-27 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2000-11-17 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2000-11-15 | 510 | 510 | 510 | 510 | 9,000 | 510 |
| 2000-11-14 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2000-11-13 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 2000-11-10 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2000-11-02 | 531 | 531 | 531 | 531 | 1,000 | 531 |
| 2000-10-27 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2000-10-26 | 529 | 529 | 529 | 529 | 1,000 | 529 |
| 2000-10-20 | 543 | 543 | 543 | 543 | 1,000 | 543 |
| 2000-10-16 | 530 | 560 | 530 | 560 | 10,000 | 560 |
| 2000-09-26 | 554 | 555 | 554 | 555 | 3,000 | 555 |
| 2000-09-22 | 517 | 517 | 517 | 517 | 1,000 | 517 |
| 2000-09-20 | 534 | 534 | 534 | 534 | 1,000 | 534 |
| 2000-09-14 | 555 | 555 | 555 | 555 | 10,000 | 555 |
| 2000-09-13 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 2000-09-11 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2000-09-07 | 561 | 561 | 561 | 561 | 1,000 | 561 |
| 2000-09-06 | 565 | 565 | 565 | 565 | 2,000 | 565 |
| 2000-09-04 | 570 | 570 | 570 | 570 | 4,000 | 570 |
| 2000-08-28 | 561 | 570 | 561 | 570 | 2,000 | 570 |
| 2000-08-25 | 561 | 561 | 561 | 561 | 1,000 | 561 |
| 2000-08-22 | 570 | 570 | 565 | 565 | 2,000 | 565 |
| 2000-08-18 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2000-08-17 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2000-08-16 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2000-08-15 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 2000-08-14 | 570 | 580 | 570 | 570 | 11,000 | 570 |
| 2000-08-11 | 560 | 570 | 560 | 570 | 3,000 | 570 |
| 2000-08-10 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 2000-08-07 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2000-07-31 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2000-07-28 | 583 | 583 | 571 | 571 | 6,000 | 571 |
| 2000-07-26 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 2000-07-25 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2000-07-19 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2000-07-18 | 617 | 630 | 617 | 630 | 6,000 | 630 |
| 2000-07-17 | 617 | 617 | 617 | 617 | 3,000 | 617 |
| 2000-07-14 | 601 | 630 | 601 | 617 | 27,000 | 617 |
| 2000-07-13 | 600 | 601 | 570 | 601 | 6,000 | 601 |
| 2000-07-12 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2000-07-05 | 575 | 580 | 575 | 580 | 14,000 | 580 |
| 2000-07-04 | 571 | 579 | 571 | 575 | 3,000 | 575 |
| 2000-07-03 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 2000-06-30 | 580 | 580 | 570 | 570 | 4,000 | 570 |
| 2000-06-29 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2000-06-27 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2000-06-26 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2000-06-23 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2000-06-22 | 583 | 583 | 583 | 583 | 1,000 | 583 |
| 2000-06-16 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2000-06-15 | 605 | 610 | 605 | 610 | 8,000 | 610 |
| 2000-06-14 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2000-06-13 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 2000-06-08 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2000-05-26 | 615 | 635 | 615 | 635 | 3,000 | 635 |
| 2000-05-24 | 563 | 563 | 545 | 545 | 3,000 | 545 |
| 2000-05-18 | 664 | 664 | 664 | 664 | 1,000 | 664 |
| 2000-05-15 | 680 | 680 | 680 | 680 | 8,000 | 680 |
| 2000-05-08 | 550 | 550 | 540 | 540 | 7,000 | 540 |
| 2000-05-02 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2000-04-28 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2000-04-26 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 2000-04-24 | 621 | 621 | 620 | 620 | 3,000 | 620 |
| 2000-04-21 | 621 | 621 | 621 | 621 | 1,000 | 621 |
| 2000-04-20 | 659 | 659 | 621 | 621 | 6,000 | 621 |
| 2000-04-18 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2000-04-14 | 679 | 679 | 676 | 676 | 15,000 | 676 |
| 2000-04-13 | 621 | 630 | 621 | 630 | 3,000 | 630 |
| 2000-04-12 | 630 | 630 | 620 | 620 | 2,000 | 620 |
| 2000-04-11 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2000-04-04 | 630 | 630 | 630 | 630 | 7,000 | 630 |
| 2000-04-03 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 2000-03-27 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 2000-03-24 | 650 | 650 | 650 | 650 | 4,000 | 650 |
| 2000-03-23 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2000-03-22 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2000-03-17 | 662 | 662 | 645 | 645 | 2,000 | 645 |
| 2000-03-14 | 680 | 680 | 680 | 680 | 8,000 | 680 |
| 2000-03-13 | 642 | 645 | 642 | 645 | 3,000 | 645 |
| 2000-03-10 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2000-03-09 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 2000-03-07 | 642 | 642 | 622 | 622 | 2,000 | 622 |
| 2000-03-06 | 642 | 642 | 642 | 642 | 1,000 | 642 |
| 2000-03-03 | 641 | 641 | 641 | 641 | 1,000 | 641 |
| 2000-03-02 | 641 | 641 | 641 | 641 | 1,000 | 641 |
| 2000-03-01 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2000-02-28 | 640 | 650 | 640 | 650 | 2,000 | 650 |
| 2000-02-25 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2000-02-24 | 650 | 650 | 640 | 640 | 2,000 | 640 |
| 2000-02-23 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2000-02-21 | 612 | 612 | 611 | 611 | 2,000 | 611 |
| 2000-02-18 | 665 | 665 | 610 | 610 | 5,000 | 610 |
| 2000-02-15 | 689 | 689 | 689 | 689 | 2,000 | 689 |
| 2000-02-14 | 727 | 727 | 699 | 699 | 9,000 | 699 |
| 2000-02-09 | 650 | 650 | 645 | 645 | 6,000 | 645 |
| 2000-02-08 | 660 | 660 | 650 | 650 | 2,000 | 650 |
| 2000-02-07 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2000-02-04 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2000-01-26 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2000-01-25 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2000-01-24 | 670 | 670 | 640 | 640 | 2,000 | 640 |
| 2000-01-18 | 700 | 700 | 700 | 700 | 5,000 | 700 |
| 2000-01-17 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 2000-01-14 | 730 | 730 | 700 | 700 | 10,000 | 700 |
| 2000-01-13 | 680 | 680 | 670 | 670 | 6,000 | 670 |
| 2000-01-12 | 700 | 700 | 680 | 699 | 6,000 | 699 |
| 2000-01-11 | 700 | 700 | 700 | 700 | 1,000 | 700 |
分割・併合履歴 ： [1996-03-26]1株→1.2株 [1995-03-28]1株→1.2株