9996 (株)サトー商会 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-26 | 591 | 591 | 591 | 591 | 2,000 | 591 |
| 2001-12-20 | 594 | 594 | 594 | 594 | 3,000 | 594 |
| 2001-12-19 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 2001-12-14 | 596 | 596 | 596 | 596 | 9,000 | 596 |
| 2001-12-13 | 597 | 600 | 597 | 599 | 4,000 | 599 |
| 2001-12-07 | 562 | 562 | 562 | 562 | 1,000 | 562 |
| 2001-11-30 | 561 | 561 | 561 | 561 | 1,000 | 561 |
| 2001-11-26 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2001-11-21 | 560 | 560 | 560 | 560 | 3,000 | 560 |
| 2001-11-20 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 2001-11-19 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2001-11-14 | 604 | 604 | 604 | 604 | 9,000 | 604 |
| 2001-11-13 | 620 | 620 | 620 | 620 | 3,000 | 620 |
| 2001-11-12 | 619 | 619 | 619 | 619 | 1,000 | 619 |
| 2001-10-26 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2001-10-24 | 574 | 574 | 574 | 574 | 1,000 | 574 |
| 2001-10-18 | 629 | 629 | 629 | 629 | 1,000 | 629 |
| 2001-10-15 | 640 | 640 | 640 | 640 | 8,000 | 640 |
| 2001-10-12 | 582 | 600 | 582 | 600 | 2,000 | 600 |
| 2001-10-05 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2001-10-02 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2001-09-26 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2001-09-25 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2001-09-21 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2001-09-18 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 2001-09-14 | 600 | 600 | 600 | 600 | 9,000 | 600 |
| 2001-09-03 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 2001-08-27 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2001-08-23 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 2001-08-17 | 594 | 594 | 594 | 594 | 1,000 | 594 |
| 2001-08-14 | 594 | 594 | 594 | 594 | 9,000 | 594 |
| 2001-08-06 | 578 | 578 | 578 | 578 | 1,000 | 578 |
| 2001-08-01 | 610 | 610 | 610 | 610 | 5,000 | 610 |
| 2001-07-31 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 2001-07-30 | 612 | 612 | 612 | 612 | 2,000 | 612 |
| 2001-07-26 | 580 | 595 | 580 | 595 | 2,000 | 595 |
| 2001-07-24 | 562 | 562 | 562 | 562 | 1,000 | 562 |
| 2001-07-18 | 585 | 585 | 575 | 575 | 2,000 | 575 |
| 2001-07-16 | 600 | 600 | 600 | 600 | 20,000 | 600 |
| 2001-07-12 | 580 | 580 | 570 | 570 | 2,000 | 570 |
| 2001-06-27 | 583 | 583 | 583 | 583 | 4,000 | 583 |
| 2001-06-26 | 583 | 583 | 583 | 583 | 2,000 | 583 |
| 2001-06-25 | 572 | 572 | 572 | 572 | 1,000 | 572 |
| 2001-06-21 | 592 | 592 | 592 | 592 | 1,000 | 592 |
| 2001-06-14 | 595 | 595 | 595 | 595 | 11,000 | 595 |
| 2001-06-07 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2001-05-28 | 600 | 600 | 590 | 590 | 3,000 | 590 |
| 2001-05-24 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 2001-05-21 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 2001-05-18 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2001-05-14 | 581 | 581 | 580 | 580 | 10,000 | 580 |
| 2001-05-11 | 578 | 578 | 578 | 578 | 1,000 | 578 |
| 2001-05-02 | 557 | 557 | 557 | 557 | 1,000 | 557 |
| 2001-05-01 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 2001-04-26 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2001-04-25 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2001-04-23 | 561 | 561 | 561 | 561 | 1,000 | 561 |
| 2001-04-18 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2001-04-16 | 627 | 627 | 627 | 627 | 9,000 | 627 |
| 2001-04-05 | 537 | 537 | 537 | 537 | 1,000 | 537 |
| 2001-03-27 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 2001-03-26 | 596 | 600 | 596 | 600 | 3,000 | 600 |
| 2001-03-14 | 600 | 600 | 600 | 600 | 9,000 | 600 |
| 2001-03-07 | 590 | 590 | 570 | 570 | 4,000 | 570 |
| 2001-03-01 | 546 | 546 | 546 | 546 | 1,000 | 546 |
| 2001-02-26 | 594 | 594 | 594 | 594 | 1,000 | 594 |
| 2001-02-19 | 599 | 599 | 599 | 599 | 1,000 | 599 |
| 2001-02-16 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 2001-02-15 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 2001-02-14 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 2001-02-07 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2001-02-02 | 639 | 639 | 639 | 639 | 4,000 | 639 |
| 2001-02-01 | 639 | 639 | 639 | 639 | 4,000 | 639 |
| 2001-01-31 | 639 | 639 | 639 | 639 | 5,000 | 639 |
| 2001-01-29 | 629 | 629 | 629 | 629 | 2,000 | 629 |
| 2001-01-26 | 629 | 629 | 629 | 629 | 1,000 | 629 |
| 2001-01-22 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2001-01-19 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2001-01-18 | 546 | 550 | 546 | 550 | 5,000 | 550 |
| 2001-01-15 | 536 | 536 | 536 | 536 | 1,000 | 536 |
| 2001-01-05 | 583 | 583 | 583 | 583 | 2,000 | 583 |
| 2001-01-04 | 583 | 583 | 583 | 583 | 3,000 | 583 |
分割・併合履歴 ： [1996-03-26]1株→1.2株 [1995-03-28]1株→1.2株