9996 (株)サトー商会の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	870	870	869	869	1,000	869
2004-12-29	870	870	863	865	1,600	865
2004-12-28	862	870	860	870	3,200	870
2004-12-27	870	870	860	863	4,700	863
2004-12-24	865	865	850	860	3,300	860
2004-12-22	850	853	849	849	5,000	849
2004-12-21	861	870	850	850	4,100	850
2004-12-20	866	870	850	851	3,600	851
2004-12-17	880	880	865	865	1,100	865
2004-12-16	871	871	870	870	2,600	870
2004-12-15	870	870	850	851	6,200	851
2004-12-14	870	870	870	870	12,500	870
2004-12-13	870	870	867	868	8,700	868
2004-12-10	876	880	875	875	1,300	875
2004-12-09	885	886	880	880	2,100	880
2004-12-08	880	880	876	880	600	880
2004-12-07	890	890	870	870	2,100	870
2004-12-06	889	890	889	890	400	890
2004-12-03	890	890	889	889	300	889
2004-12-02	889	890	889	890	300	890
2004-12-01	888	889	888	889	400	889
2004-11-30	890	890	890	890	600	890
2004-11-29	889	893	889	891	1,800	891
2004-11-26	889	889	885	889	2,500	889
2004-11-25	889	889	885	889	300	889
2004-11-24	880	890	880	889	2,200	889
2004-11-22	881	883	880	883	2,300	883
2004-11-19	880	890	875	890	4,000	890
2004-11-18	888	889	872	877	1,800	877
2004-11-17	885	888	885	888	700	888
2004-11-16	887	887	880	885	3,900	885
2004-11-15	890	890	883	887	6,200	887
2004-11-12	889	890	889	890	1,200	890
2004-11-11	890	892	890	890	700	890
2004-11-10	885	890	885	890	500	890
2004-11-09	885	890	885	890	2,100	890
2004-11-08	889	890	889	890	400	890
2004-11-05	886	890	885	890	3,500	890
2004-11-04	894	894	885	885	1,100	885
2004-11-02	897	897	894	895	500	895
2004-11-01	900	900	897	900	500	900
2004-10-29	897	905	897	905	400	905
2004-10-28	910	910	894	894	1,000	894
2004-10-27	900	905	900	905	800	905
2004-10-26	910	910	898	898	3,200	898
2004-10-22	910	910	898	898	1,100	898
2004-10-21	910	911	910	911	200	911
2004-10-20	900	910	900	910	500	910
2004-10-19	905	905	905	905	100	905
2004-10-18	905	905	905	905	100	905
2004-10-15	902	902	898	898	500	898
2004-10-14	900	900	898	898	6,700	898
2004-10-13	930	930	901	903	4,100	903
2004-10-12	920	930	920	930	1,000	930
2004-10-08	921	921	920	920	200	920
2004-10-07	920	920	920	920	100	920
2004-10-05	906	909	906	909	600	909
2004-10-04	905	905	890	894	1,900	894
2004-10-01	910	910	903	903	1,300	903
2004-09-30	900	900	900	900	100	900
2004-09-29	906	906	900	904	1,100	904
2004-09-28	903	903	896	896	200	896
2004-09-27	907	907	896	904	1,200	904
2004-09-24	910	910	910	910	100	910
2004-09-22	893	898	880	880	7,800	880
2004-09-21	915	915	890	890	4,300	890
2004-09-17	902	902	902	902	1,200	902
2004-09-16	930	930	930	930	300	930
2004-09-15	915	915	908	908	900	908
2004-09-14	929	929	911	911	6,000	911
2004-09-13	925	925	922	924	2,000	924
2004-09-10	915	925	915	925	1,600	925
2004-09-09	912	912	912	912	100	912
2004-09-08	920	920	920	920	100	920
2004-09-07	905	906	905	905	1,300	905
2004-09-06	906	906	901	901	1,000	901
2004-09-03	910	910	906	906	1,400	906
2004-09-02	901	920	901	920	1,000	920
2004-09-01	920	920	920	920	200	920
2004-08-31	905	905	905	905	100	905
2004-08-30	892	903	892	893	1,600	893
2004-08-27	914	915	890	890	3,800	890
2004-08-26	930	930	902	902	1,900	902
2004-08-25	920	920	902	902	800	902
2004-08-24	930	930	920	920	400	920
2004-08-17	950	950	935	935	200	935
2004-08-16	950	950	945	945	5,600	945
2004-08-13	930	945	930	945	2,000	945
2004-08-12	931	931	923	930	1,400	930
2004-08-11	930	930	930	930	1,100	930
2004-08-09	900	900	900	900	500	900
2004-08-06	900	901	900	901	700	901
2004-08-05	917	920	900	900	2,600	900
2004-08-04	906	906	880	880	4,100	880
2004-08-03	909	910	904	904	700	904
2004-08-02	928	928	903	903	800	903
2004-07-30	900	918	890	918	9,900	918
2004-07-29	952	952	945	945	600	945
2004-07-28	950	950	950	950	100	950
2004-07-27	963	971	950	950	1,800	950
2004-07-26	974	974	973	973	900	973
2004-07-22	970	970	964	964	700	964
2004-07-21	994	994	964	964	200	964
2004-07-16	1,000	1,000	952	952	500	952
2004-07-15	1,000	1,000	1,000	1,000	100	1,000
2004-07-14	1,020	1,020	990	995	15,900	995
2004-07-13	987	1,000	986	1,000	2,500	1,000
2004-07-12	1,010	1,010	995	995	2,200	995
2004-07-09	990	990	989	989	200	989
2004-07-08	1,000	1,000	1,000	1,000	3,500	1,000
2004-07-07	940	940	930	930	900	930
2004-07-06	930	940	925	940	5,400	940
2004-07-05	950	950	949	950	600	950
2004-07-01	950	950	945	950	500	950
2004-06-30	950	950	931	931	1,300	931
2004-06-29	940	940	940	940	1,000	940
2004-06-28	970	970	955	955	1,000	955
2004-06-25	930	930	930	930	100	930
2004-06-24	920	929	920	929	1,100	929
2004-06-22	920	920	910	910	1,100	910
2004-06-21	930	930	917	917	400	917
2004-06-18	920	925	915	925	400	925
2004-06-17	928	930	928	928	500	928
2004-06-16	910	910	910	910	100	910
2004-06-15	910	910	897	897	1,300	897
2004-06-14	946	946	910	910	11,300	910
2004-06-11	916	920	916	916	2,400	916
2004-06-10	910	919	905	915	1,300	915
2004-06-09	900	900	900	900	2,000	900
2004-06-08	900	900	900	900	600	900
2004-06-07	900	900	900	900	700	900
2004-06-04	910	910	910	910	100	910
2004-06-03	910	910	910	910	1,200	910
2004-06-02	930	930	910	930	2,900	930
2004-05-28	920	920	910	910	3,000	910
2004-05-27	930	930	910	910	6,100	910
2004-05-26	920	950	910	950	9,200	950
2004-05-25	900	930	900	930	3,300	930
2004-05-24	892	892	892	892	100	892
2004-05-19	880	880	880	880	300	880
2004-05-18	890	890	890	890	400	890
2004-05-17	922	930	900	900	500	900
2004-05-14	915	915	915	915	5,400	915
2004-05-13	885	885	881	885	300	885
2004-05-12	888	888	880	880	1,100	880
2004-05-11	885	885	871	880	1,200	880
2004-05-10	945	945	881	881	600	881
2004-05-07	905	905	905	905	2,100	905
2004-04-30	890	890	890	890	100	890
2004-04-28	900	900	880	880	700	880
2004-04-27	920	920	900	900	700	900
2004-04-26	899	920	899	920	1,400	920
2004-04-23	899	899	899	899	200	899
2004-04-22	890	890	890	890	200	890
2004-04-21	890	890	890	890	100	890
2004-04-20	880	881	880	880	2,800	880
2004-04-19	910	910	901	901	200	901
2004-04-16	940	940	900	900	4,900	900
2004-04-15	936	950	936	936	4,800	936
2004-04-14	920	926	920	926	6,500	926
2004-04-13	905	910	900	910	1,500	910
2004-04-12	899	910	899	910	400	910
2004-04-09	881	881	880	880	1,100	880
2004-04-08	881	881	880	880	1,100	880
2004-04-07	878	878	878	878	300	878
2004-04-06	878	878	878	878	100	878
2004-04-05	898	898	877	877	6,000	877
2004-04-01	897	897	897	897	100	897
2004-03-31	900	900	900	900	100	900
2004-03-30	900	900	900	900	400	900
2004-03-29	900	900	900	900	100	900
2004-03-26	920	920	900	900	2,000	900
2004-03-25	915	920	915	920	2,300	920
2004-03-24	900	900	900	900	2,400	900
2004-03-23	900	900	895	900	3,400	900
2004-03-22	890	890	880	890	3,300	890
2004-03-19	880	895	880	880	4,100	880
2004-03-18	870	880	870	880	4,000	880
2004-03-17	862	870	862	870	2,400	870
2004-03-15	860	860	845	845	8,300	845
2004-03-12	861	862	840	840	1,500	840
2004-03-11	860	860	860	860	500	860
2004-03-10	865	865	850	860	4,400	860
2004-03-09	855	860	850	860	3,100	860
2004-03-08	840	852	839	852	4,500	852
2004-03-04	840	853	750	770	9,200	770
2004-03-03	838	840	838	840	800	840
2004-03-02	838	838	838	838	300	838
2004-03-01	839	850	839	840	1,200	840
2004-02-26	800	840	800	840	11,900	840
2004-02-25	788	790	781	790	800	790
2004-02-24	790	790	790	790	2,100	790
2004-02-23	790	790	790	790	1,100	790
2004-02-20	790	790	790	790	1,400	790
2004-02-19	790	790	780	789	1,100	789
2004-02-18	780	795	770	795	5,300	795
2004-02-17	770	780	762	780	2,500	780
2004-02-16	800	800	770	770	7,200	770
2004-02-13	800	800	800	800	7,100	800
2004-02-12	800	800	776	776	2,500	776
2004-02-10	775	775	775	775	100	775
2004-02-09	776	776	776	776	100	776
2004-02-06	779	779	779	779	100	779
2004-02-05	740	781	740	781	300	781
2004-02-04	798	798	740	740	2,900	740
2004-02-03	800	800	800	800	100	800
2004-02-02	735	735	735	735	100	735
2004-01-30	729	729	729	729	1,000	729
2004-01-26	729	729	729	729	1,000	729
2004-01-14	747	747	747	747	7,000	747
2004-01-07	744	751	734	734	4,000	734
2004-01-06	764	764	764	764	1,000	764
2004-01-05	727	727	727	727	1,000	727

分割・併合履歴： [1996-03-26]1株→1.2株 [1995-03-28]1株→1.2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

9996 (株)サトー商会 の時系列データ [2004年度]

9996 (株)サトー商会の時系列データ [2004年度]