9996 (株)サトー商会 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-26 | 752 | 752 | 752 | 752 | 1,000 | 752 |
| 2003-12-24 | 719 | 719 | 719 | 719 | 1,000 | 719 |
| 2003-12-15 | 798 | 798 | 798 | 798 | 8,000 | 798 |
| 2003-12-12 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2003-12-11 | 777 | 777 | 777 | 777 | 1,000 | 777 |
| 2003-11-26 | 755 | 755 | 755 | 755 | 2,000 | 755 |
| 2003-11-14 | 746 | 746 | 746 | 746 | 7,000 | 746 |
| 2003-11-05 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2003-11-04 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2003-10-31 | 701 | 701 | 701 | 701 | 1,000 | 701 |
| 2003-10-29 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2003-10-27 | 679 | 679 | 679 | 679 | 1,000 | 679 |
| 2003-10-24 | 679 | 679 | 679 | 679 | 1,000 | 679 |
| 2003-10-21 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 2003-10-20 | 686 | 686 | 666 | 666 | 3,000 | 666 |
| 2003-10-17 | 706 | 706 | 706 | 706 | 1,000 | 706 |
| 2003-10-14 | 707 | 707 | 707 | 707 | 7,000 | 707 |
| 2003-10-07 | 710 | 710 | 700 | 700 | 2,000 | 700 |
| 2003-10-02 | 681 | 681 | 681 | 681 | 1,000 | 681 |
| 2003-09-26 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 2003-09-22 | 615 | 615 | 615 | 615 | 10,000 | 615 |
| 2003-09-17 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2003-09-16 | 770 | 770 | 770 | 770 | 6,000 | 770 |
| 2003-09-11 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2003-09-10 | 714 | 714 | 714 | 714 | 3,000 | 714 |
| 2003-09-09 | 701 | 701 | 701 | 701 | 2,000 | 701 |
| 2003-08-26 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2003-08-15 | 804 | 804 | 804 | 804 | 7,000 | 804 |
| 2003-08-14 | 731 | 731 | 731 | 731 | 12,000 | 731 |
| 2003-08-08 | 607 | 607 | 607 | 607 | 2,000 | 607 |
| 2003-07-30 | 620 | 620 | 620 | 620 | 6,000 | 620 |
| 2003-07-28 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 2003-07-24 | 590 | 590 | 590 | 590 | 5,000 | 590 |
| 2003-07-22 | 590 | 590 | 571 | 571 | 2,000 | 571 |
| 2003-07-18 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2003-07-17 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 2003-07-16 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 2003-07-15 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2003-07-14 | 599 | 599 | 599 | 599 | 9,000 | 599 |
| 2003-07-10 | 606 | 606 | 606 | 606 | 1,000 | 606 |
| 2003-07-09 | 606 | 606 | 606 | 606 | 1,000 | 606 |
| 2003-07-07 | 607 | 607 | 606 | 606 | 2,000 | 606 |
| 2003-07-04 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 2003-07-03 | 601 | 605 | 601 | 605 | 3,000 | 605 |
| 2003-07-02 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 2003-07-01 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2003-06-30 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2003-06-27 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2003-06-26 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2003-06-25 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2003-06-24 | 598 | 598 | 598 | 598 | 1,000 | 598 |
| 2003-06-20 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2003-06-16 | 605 | 605 | 605 | 605 | 9,000 | 605 |
| 2003-06-12 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2003-06-11 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2003-05-26 | 587 | 587 | 587 | 587 | 1,000 | 587 |
| 2003-05-16 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2003-05-14 | 600 | 600 | 600 | 600 | 8,000 | 600 |
| 2003-05-13 | 586 | 586 | 586 | 586 | 3,000 | 586 |
| 2003-05-01 | 579 | 579 | 579 | 579 | 1,000 | 579 |
| 2003-04-30 | 579 | 579 | 579 | 579 | 1,000 | 579 |
| 2003-04-28 | 579 | 579 | 579 | 579 | 3,000 | 579 |
| 2003-04-14 | 600 | 600 | 600 | 600 | 8,000 | 600 |
| 2003-04-11 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2003-04-09 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 2003-04-08 | 575 | 575 | 575 | 575 | 2,000 | 575 |
| 2003-03-26 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 2003-03-25 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2003-03-24 | 586 | 586 | 586 | 586 | 2,000 | 586 |
| 2003-03-18 | 561 | 561 | 561 | 561 | 1,000 | 561 |
| 2003-03-17 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 2003-03-14 | 605 | 605 | 605 | 605 | 9,000 | 605 |
| 2003-03-13 | 593 | 597 | 591 | 597 | 3,000 | 597 |
| 2003-03-12 | 588 | 590 | 588 | 590 | 2,000 | 590 |
| 2003-03-11 | 586 | 586 | 585 | 585 | 2,000 | 585 |
| 2003-03-10 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 2003-03-07 | 585 | 585 | 585 | 585 | 2,000 | 585 |
| 2003-02-27 | 598 | 598 | 598 | 598 | 1,000 | 598 |
| 2003-02-26 | 600 | 600 | 590 | 600 | 5,000 | 600 |
| 2003-02-25 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2003-02-24 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2003-02-21 | 566 | 566 | 566 | 566 | 1,000 | 566 |
| 2003-02-20 | 564 | 564 | 564 | 564 | 1,000 | 564 |
| 2003-02-18 | 579 | 579 | 579 | 579 | 1,000 | 579 |
| 2003-02-17 | 578 | 578 | 578 | 578 | 1,000 | 578 |
| 2003-02-14 | 579 | 579 | 578 | 578 | 9,000 | 578 |
| 2003-02-13 | 572 | 572 | 572 | 572 | 1,000 | 572 |
| 2003-02-12 | 582 | 582 | 582 | 582 | 1,000 | 582 |
| 2003-02-07 | 541 | 542 | 541 | 542 | 6,000 | 542 |
| 2003-02-05 | 595 | 595 | 585 | 585 | 2,000 | 585 |
| 2003-01-30 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2003-01-27 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2003-01-14 | 600 | 600 | 600 | 600 | 9,000 | 600 |
| 2003-01-10 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2003-01-09 | 561 | 561 | 561 | 561 | 1,000 | 561 |
分割・併合履歴 ： [1996-03-26]1株→1.2株 [1995-03-28]1株→1.2株