9996 (株)サトー商会 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 525 | 525 | 525 | 525 | 2,000 | 525 |
| 2002-12-26 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2002-12-25 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2002-12-24 | 531 | 531 | 530 | 530 | 2,000 | 530 |
| 2002-12-20 | 585 | 585 | 585 | 585 | 2,000 | 585 |
| 2002-12-19 | 582 | 582 | 582 | 582 | 2,000 | 582 |
| 2002-12-16 | 589 | 589 | 589 | 589 | 8,000 | 589 |
| 2002-12-13 | 583 | 583 | 583 | 583 | 1,000 | 583 |
| 2002-12-11 | 582 | 583 | 582 | 583 | 3,000 | 583 |
| 2002-12-10 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2002-11-27 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2002-11-26 | 571 | 571 | 571 | 571 | 1,000 | 571 |
| 2002-11-21 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2002-11-14 | 600 | 600 | 600 | 600 | 9,000 | 600 |
| 2002-11-12 | 571 | 571 | 570 | 570 | 2,000 | 570 |
| 2002-10-29 | 600 | 600 | 600 | 600 | 6,000 | 600 |
| 2002-10-28 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2002-10-18 | 600 | 602 | 600 | 601 | 5,000 | 601 |
| 2002-10-15 | 650 | 650 | 649 | 649 | 9,000 | 649 |
| 2002-09-26 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2002-09-25 | 602 | 602 | 602 | 602 | 2,000 | 602 |
| 2002-09-24 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 2002-09-20 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2002-09-18 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2002-09-17 | 650 | 650 | 650 | 650 | 8,000 | 650 |
| 2002-09-12 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2002-09-04 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2002-09-03 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2002-08-29 | 602 | 603 | 602 | 603 | 4,000 | 603 |
| 2002-08-26 | 642 | 642 | 642 | 642 | 1,000 | 642 |
| 2002-08-22 | 604 | 604 | 604 | 604 | 1,000 | 604 |
| 2002-08-14 | 685 | 685 | 685 | 685 | 8,000 | 685 |
| 2002-08-12 | 623 | 623 | 623 | 623 | 1,000 | 623 |
| 2002-08-02 | 603 | 603 | 603 | 603 | 1,000 | 603 |
| 2002-08-01 | 602 | 602 | 602 | 602 | 1,000 | 602 |
| 2002-07-26 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2002-07-23 | 648 | 648 | 648 | 648 | 2,000 | 648 |
| 2002-07-22 | 649 | 649 | 649 | 649 | 1,000 | 649 |
| 2002-07-19 | 610 | 610 | 590 | 590 | 6,000 | 590 |
| 2002-07-18 | 590 | 590 | 590 | 590 | 4,000 | 590 |
| 2002-07-15 | 649 | 649 | 649 | 649 | 20,000 | 649 |
| 2002-07-12 | 590 | 590 | 590 | 590 | 5,000 | 590 |
| 2002-07-11 | 590 | 600 | 590 | 590 | 11,000 | 590 |
| 2002-07-05 | 594 | 594 | 594 | 594 | 2,000 | 594 |
| 2002-07-03 | 599 | 600 | 599 | 600 | 6,000 | 600 |
| 2002-07-02 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 2002-07-01 | 599 | 610 | 599 | 610 | 4,000 | 610 |
| 2002-06-14 | 661 | 661 | 661 | 661 | 8,000 | 661 |
| 2002-06-13 | 663 | 663 | 661 | 661 | 6,000 | 661 |
| 2002-06-12 | 661 | 661 | 661 | 661 | 1,000 | 661 |
| 2002-06-11 | 661 | 661 | 661 | 661 | 1,000 | 661 |
| 2002-06-07 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2002-06-06 | 681 | 681 | 680 | 680 | 3,000 | 680 |
| 2002-06-05 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2002-05-29 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2002-05-28 | 690 | 700 | 690 | 700 | 5,000 | 700 |
| 2002-05-27 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 2002-05-14 | 707 | 707 | 680 | 680 | 8,000 | 680 |
| 2002-05-02 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2002-05-01 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2002-04-26 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 2002-04-15 | 704 | 734 | 704 | 734 | 8,000 | 734 |
| 2002-04-10 | 651 | 651 | 651 | 651 | 1,000 | 651 |
| 2002-04-09 | 652 | 652 | 652 | 652 | 1,000 | 652 |
| 2002-04-04 | 651 | 651 | 650 | 650 | 2,000 | 650 |
| 2002-04-02 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2002-04-01 | 627 | 627 | 627 | 627 | 1,000 | 627 |
| 2002-03-26 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2002-03-25 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2002-03-22 | 716 | 716 | 716 | 716 | 2,000 | 716 |
| 2002-03-14 | 716 | 716 | 716 | 716 | 7,000 | 716 |
| 2002-03-11 | 640 | 650 | 640 | 650 | 2,000 | 650 |
| 2002-03-06 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2002-03-04 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2002-02-26 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2002-02-14 | 663 | 663 | 663 | 663 | 8,000 | 663 |
| 2002-02-13 | 603 | 603 | 603 | 603 | 1,000 | 603 |
| 2002-01-28 | 627 | 627 | 627 | 627 | 1,000 | 627 |
| 2002-01-17 | 540 | 540 | 540 | 540 | 5,000 | 540 |
| 2002-01-15 | 649 | 649 | 649 | 649 | 9,000 | 649 |
| 2002-01-11 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2002-01-08 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2002-01-07 | 580 | 580 | 580 | 580 | 1,000 | 580 |
分割・併合履歴 ： [1996-03-26]1株→1.2株 [1995-03-28]1株→1.2株