9996 (株)サトー商会 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 899 | 899 | 899 | 899 | 200 | 899 |
| 2008-12-26 | 889 | 889 | 889 | 889 | 2,700 | 889 |
| 2008-12-25 | 882 | 887 | 876 | 887 | 1,800 | 887 |
| 2008-12-24 | 880 | 881 | 880 | 881 | 200 | 881 |
| 2008-12-17 | 881 | 881 | 880 | 880 | 200 | 880 |
| 2008-12-16 | 949 | 949 | 855 | 856 | 3,500 | 856 |
| 2008-12-15 | 909 | 910 | 909 | 909 | 16,000 | 909 |
| 2008-12-12 | 860 | 866 | 860 | 866 | 4,500 | 866 |
| 2008-12-11 | 863 | 863 | 863 | 863 | 5,400 | 863 |
| 2008-12-10 | 831 | 840 | 826 | 833 | 3,500 | 833 |
| 2008-12-09 | 827 | 835 | 822 | 835 | 3,300 | 835 |
| 2008-12-08 | 820 | 825 | 820 | 825 | 400 | 825 |
| 2008-12-05 | 819 | 820 | 819 | 820 | 200 | 820 |
| 2008-12-04 | 819 | 829 | 819 | 829 | 300 | 829 |
| 2008-12-02 | 828 | 828 | 828 | 828 | 400 | 828 |
| 2008-12-01 | 822 | 828 | 822 | 828 | 300 | 828 |
| 2008-11-28 | 810 | 820 | 810 | 811 | 1,200 | 811 |
| 2008-11-27 | 825 | 825 | 825 | 825 | 100 | 825 |
| 2008-11-26 | 848 | 848 | 815 | 815 | 2,800 | 815 |
| 2008-11-25 | 836 | 839 | 806 | 839 | 4,800 | 839 |
| 2008-11-21 | 816 | 826 | 816 | 826 | 200 | 826 |
| 2008-11-20 | 811 | 811 | 811 | 811 | 500 | 811 |
| 2008-11-19 | 829 | 829 | 829 | 829 | 100 | 829 |
| 2008-11-18 | 827 | 827 | 827 | 827 | 200 | 827 |
| 2008-11-17 | 809 | 847 | 809 | 847 | 1,000 | 847 |
| 2008-11-14 | 839 | 839 | 839 | 839 | 5,600 | 839 |
| 2008-11-13 | 839 | 840 | 834 | 839 | 2,700 | 839 |
| 2008-11-12 | 840 | 840 | 828 | 839 | 1,400 | 839 |
| 2008-11-11 | 840 | 840 | 836 | 836 | 200 | 836 |
| 2008-11-10 | 842 | 843 | 839 | 839 | 1,900 | 839 |
| 2008-11-07 | 839 | 840 | 839 | 840 | 400 | 840 |
| 2008-11-06 | 840 | 840 | 837 | 839 | 500 | 839 |
| 2008-11-05 | 840 | 840 | 840 | 840 | 600 | 840 |
| 2008-11-04 | 840 | 840 | 836 | 836 | 200 | 836 |
| 2008-10-29 | 854 | 869 | 851 | 855 | 1,900 | 855 |
| 2008-10-28 | 835 | 845 | 835 | 845 | 200 | 845 |
| 2008-10-27 | 936 | 936 | 845 | 845 | 3,900 | 845 |
| 2008-10-24 | 870 | 880 | 851 | 851 | 800 | 851 |
| 2008-10-21 | 870 | 870 | 870 | 870 | 200 | 870 |
| 2008-10-20 | 850 | 850 | 850 | 850 | 200 | 850 |
| 2008-10-17 | 850 | 850 | 850 | 850 | 100 | 850 |
| 2008-10-16 | 892 | 892 | 842 | 850 | 1,400 | 850 |
| 2008-10-15 | 849 | 859 | 849 | 850 | 3,500 | 850 |
| 2008-10-14 | 789 | 809 | 789 | 809 | 3,300 | 809 |
| 2008-10-10 | 740 | 752 | 740 | 752 | 1,700 | 752 |
| 2008-10-09 | 760 | 763 | 760 | 760 | 4,200 | 760 |
| 2008-10-08 | 823 | 832 | 820 | 830 | 2,800 | 830 |
| 2008-10-07 | 820 | 843 | 812 | 843 | 1,100 | 843 |
| 2008-10-06 | 879 | 879 | 860 | 860 | 1,000 | 860 |
| 2008-10-03 | 878 | 888 | 878 | 888 | 2,100 | 888 |
| 2008-10-02 | 882 | 888 | 881 | 888 | 2,600 | 888 |
| 2008-09-30 | 881 | 881 | 881 | 881 | 400 | 881 |
| 2008-09-26 | 905 | 905 | 864 | 888 | 4,300 | 888 |
| 2008-09-25 | 900 | 903 | 900 | 903 | 900 | 903 |
| 2008-09-24 | 914 | 914 | 899 | 899 | 300 | 899 |
| 2008-09-22 | 916 | 916 | 900 | 905 | 1,900 | 905 |
| 2008-09-19 | 905 | 905 | 905 | 905 | 200 | 905 |
| 2008-09-18 | 898 | 900 | 889 | 899 | 400 | 899 |
| 2008-09-17 | 927 | 935 | 925 | 925 | 700 | 925 |
| 2008-09-16 | 974 | 974 | 935 | 935 | 5,100 | 935 |
| 2008-09-12 | 975 | 984 | 967 | 984 | 1,100 | 984 |
| 2008-09-11 | 929 | 960 | 921 | 960 | 700 | 960 |
| 2008-09-10 | 929 | 929 | 929 | 929 | 4,000 | 929 |
| 2008-09-09 | 920 | 920 | 920 | 920 | 200 | 920 |
| 2008-09-08 | 912 | 921 | 912 | 915 | 3,500 | 915 |
| 2008-09-05 | 922 | 922 | 911 | 921 | 1,200 | 921 |
| 2008-09-04 | 926 | 926 | 925 | 925 | 300 | 925 |
| 2008-09-03 | 915 | 925 | 915 | 925 | 1,100 | 925 |
| 2008-09-02 | 945 | 945 | 921 | 925 | 1,700 | 925 |
| 2008-09-01 | 945 | 945 | 945 | 945 | 100 | 945 |
| 2008-08-28 | 945 | 945 | 945 | 945 | 100 | 945 |
| 2008-08-26 | 980 | 980 | 980 | 980 | 2,400 | 980 |
| 2008-08-25 | 953 | 953 | 950 | 950 | 900 | 950 |
| 2008-08-22 | 939 | 940 | 939 | 940 | 200 | 940 |
| 2008-08-21 | 936 | 936 | 936 | 936 | 600 | 936 |
| 2008-08-19 | 936 | 936 | 936 | 936 | 100 | 936 |
| 2008-08-18 | 925 | 925 | 925 | 925 | 200 | 925 |
| 2008-08-14 | 960 | 960 | 950 | 950 | 5,700 | 950 |
| 2008-08-13 | 959 | 960 | 952 | 952 | 900 | 952 |
| 2008-08-12 | 960 | 960 | 957 | 957 | 2,300 | 957 |
| 2008-08-11 | 964 | 964 | 955 | 955 | 300 | 955 |
| 2008-08-08 | 944 | 944 | 944 | 944 | 100 | 944 |
| 2008-08-07 | 941 | 941 | 941 | 941 | 100 | 941 |
| 2008-08-06 | 959 | 959 | 959 | 959 | 100 | 959 |
| 2008-08-05 | 950 | 950 | 950 | 950 | 200 | 950 |
| 2008-08-04 | 961 | 961 | 960 | 960 | 300 | 960 |
| 2008-07-31 | 951 | 951 | 951 | 951 | 100 | 951 |
| 2008-07-28 | 958 | 958 | 958 | 958 | 2,500 | 958 |
| 2008-07-25 | 950 | 960 | 950 | 960 | 200 | 960 |
| 2008-07-24 | 937 | 950 | 937 | 950 | 400 | 950 |
| 2008-07-23 | 936 | 936 | 936 | 936 | 1,400 | 936 |
| 2008-07-22 | 934 | 945 | 934 | 945 | 800 | 945 |
| 2008-07-18 | 940 | 940 | 930 | 930 | 200 | 930 |
| 2008-07-17 | 938 | 949 | 938 | 949 | 800 | 949 |
| 2008-07-16 | 990 | 996 | 948 | 948 | 1,200 | 948 |
| 2008-07-15 | 940 | 940 | 940 | 940 | 200 | 940 |
| 2008-07-14 | 1,000 | 1,000 | 998 | 998 | 14,600 | 998 |
| 2008-07-11 | 999 | 1,015 | 991 | 1,015 | 8,200 | 1,015 |
| 2008-07-10 | 970 | 980 | 970 | 980 | 1,000 | 980 |
| 2008-07-09 | 967 | 967 | 960 | 967 | 400 | 967 |
| 2008-07-08 | 957 | 957 | 957 | 957 | 2,600 | 957 |
| 2008-07-07 | 935 | 937 | 931 | 931 | 400 | 931 |
| 2008-07-03 | 936 | 936 | 927 | 927 | 800 | 927 |
| 2008-07-02 | 937 | 937 | 933 | 935 | 1,400 | 935 |
| 2008-07-01 | 947 | 947 | 947 | 947 | 100 | 947 |
| 2008-06-30 | 927 | 944 | 927 | 944 | 1,400 | 944 |
| 2008-06-27 | 918 | 935 | 918 | 935 | 2,600 | 935 |
| 2008-06-26 | 936 | 936 | 935 | 935 | 3,200 | 935 |
| 2008-06-25 | 912 | 926 | 912 | 926 | 1,800 | 926 |
| 2008-06-24 | 913 | 915 | 906 | 915 | 2,100 | 915 |
| 2008-06-23 | 923 | 923 | 913 | 923 | 500 | 923 |
| 2008-06-20 | 913 | 913 | 913 | 913 | 100 | 913 |
| 2008-06-19 | 923 | 924 | 903 | 903 | 3,900 | 903 |
| 2008-06-18 | 930 | 930 | 930 | 930 | 100 | 930 |
| 2008-06-16 | 947 | 947 | 947 | 947 | 5,000 | 947 |
| 2008-06-13 | 945 | 946 | 930 | 931 | 2,300 | 931 |
| 2008-06-12 | 942 | 945 | 942 | 945 | 800 | 945 |
| 2008-06-11 | 928 | 928 | 928 | 928 | 300 | 928 |
| 2008-06-10 | 919 | 921 | 911 | 921 | 800 | 921 |
| 2008-06-09 | 912 | 912 | 912 | 912 | 200 | 912 |
| 2008-06-06 | 915 | 917 | 908 | 917 | 600 | 917 |
| 2008-06-05 | 905 | 915 | 905 | 915 | 1,400 | 915 |
| 2008-06-04 | 900 | 900 | 900 | 900 | 400 | 900 |
| 2008-06-03 | 896 | 896 | 896 | 896 | 100 | 896 |
| 2008-06-02 | 896 | 896 | 896 | 896 | 500 | 896 |
| 2008-05-30 | 905 | 905 | 905 | 905 | 2,100 | 905 |
| 2008-05-29 | 900 | 900 | 900 | 900 | 700 | 900 |
| 2008-05-27 | 905 | 905 | 905 | 905 | 100 | 905 |
| 2008-05-26 | 913 | 913 | 902 | 902 | 2,700 | 902 |
| 2008-05-23 | 902 | 910 | 902 | 910 | 1,300 | 910 |
| 2008-05-22 | 906 | 906 | 901 | 905 | 900 | 905 |
| 2008-05-21 | 912 | 913 | 905 | 905 | 1,200 | 905 |
| 2008-05-20 | 912 | 914 | 905 | 912 | 1,900 | 912 |
| 2008-05-19 | 904 | 914 | 904 | 914 | 200 | 914 |
| 2008-05-16 | 917 | 917 | 905 | 905 | 2,600 | 905 |
| 2008-05-15 | 905 | 907 | 902 | 907 | 1,500 | 907 |
| 2008-05-14 | 920 | 920 | 920 | 920 | 5,400 | 920 |
| 2008-05-13 | 917 | 919 | 915 | 919 | 1,300 | 919 |
| 2008-05-12 | 908 | 917 | 900 | 917 | 2,300 | 917 |
| 2008-05-09 | 909 | 911 | 901 | 908 | 2,000 | 908 |
| 2008-05-08 | 911 | 911 | 908 | 908 | 1,100 | 908 |
| 2008-05-07 | 913 | 917 | 912 | 913 | 1,100 | 913 |
| 2008-05-01 | 917 | 917 | 917 | 917 | 400 | 917 |
| 2008-04-30 | 924 | 925 | 906 | 906 | 800 | 906 |
| 2008-04-28 | 927 | 927 | 927 | 927 | 2,600 | 927 |
| 2008-04-25 | 925 | 925 | 904 | 912 | 2,000 | 912 |
| 2008-04-24 | 921 | 921 | 921 | 921 | 100 | 921 |
| 2008-04-21 | 929 | 929 | 914 | 929 | 1,400 | 929 |
| 2008-04-17 | 925 | 929 | 925 | 929 | 200 | 929 |
| 2008-04-16 | 911 | 911 | 911 | 911 | 100 | 911 |
| 2008-04-15 | 918 | 927 | 901 | 911 | 2,800 | 911 |
| 2008-04-14 | 948 | 948 | 924 | 948 | 6,500 | 948 |
| 2008-04-11 | 930 | 942 | 930 | 942 | 1,700 | 942 |
| 2008-04-10 | 931 | 931 | 926 | 929 | 1,700 | 929 |
| 2008-04-09 | 942 | 942 | 936 | 936 | 200 | 936 |
| 2008-04-07 | 942 | 942 | 942 | 942 | 100 | 942 |
| 2008-04-03 | 927 | 929 | 925 | 929 | 400 | 929 |
| 2008-04-02 | 930 | 935 | 930 | 935 | 200 | 935 |
| 2008-04-01 | 932 | 932 | 925 | 925 | 1,600 | 925 |
| 2008-03-31 | 936 | 936 | 930 | 930 | 1,000 | 930 |
| 2008-03-28 | 945 | 946 | 945 | 946 | 300 | 946 |
| 2008-03-27 | 956 | 956 | 946 | 946 | 200 | 946 |
| 2008-03-26 | 997 | 997 | 965 | 965 | 2,700 | 965 |
| 2008-03-25 | 985 | 989 | 984 | 989 | 3,000 | 989 |
| 2008-03-24 | 945 | 975 | 945 | 975 | 1,900 | 975 |
| 2008-03-21 | 931 | 945 | 931 | 945 | 200 | 945 |
| 2008-03-19 | 920 | 930 | 920 | 930 | 1,200 | 930 |
| 2008-03-18 | 920 | 920 | 917 | 917 | 400 | 917 |
| 2008-03-17 | 978 | 978 | 950 | 950 | 1,300 | 950 |
| 2008-03-14 | 989 | 989 | 980 | 980 | 4,800 | 980 |
| 2008-03-13 | 997 | 1,006 | 995 | 1,004 | 1,100 | 1,004 |
| 2008-03-12 | 992 | 992 | 987 | 987 | 200 | 987 |
| 2008-03-11 | 986 | 986 | 954 | 982 | 1,300 | 982 |
| 2008-03-10 | 986 | 988 | 986 | 988 | 500 | 988 |
| 2008-03-07 | 997 | 1,000 | 993 | 993 | 400 | 993 |
| 2008-03-06 | 1,015 | 1,015 | 1,015 | 1,015 | 100 | 1,015 |
| 2008-03-05 | 1,011 | 1,011 | 1,000 | 1,000 | 1,700 | 1,000 |
| 2008-03-04 | 1,025 | 1,025 | 1,015 | 1,015 | 600 | 1,015 |
| 2008-03-03 | 1,011 | 1,011 | 1,011 | 1,011 | 100 | 1,011 |
| 2008-02-29 | 1,003 | 1,015 | 1,003 | 1,015 | 200 | 1,015 |
| 2008-02-28 | 1,001 | 1,003 | 1,001 | 1,003 | 200 | 1,003 |
| 2008-02-27 | 1,041 | 1,041 | 1,041 | 1,041 | 100 | 1,041 |
| 2008-02-26 | 1,050 | 1,050 | 984 | 984 | 2,500 | 984 |
| 2008-02-25 | 1,000 | 1,008 | 1,000 | 1,008 | 2,100 | 1,008 |
| 2008-02-22 | 1,000 | 1,000 | 1,000 | 1,000 | 200 | 1,000 |
| 2008-02-21 | 971 | 1,000 | 971 | 1,000 | 900 | 1,000 |
| 2008-02-19 | 997 | 997 | 997 | 997 | 100 | 997 |
| 2008-02-18 | 998 | 998 | 961 | 961 | 700 | 961 |
| 2008-02-15 | 985 | 1,000 | 985 | 1,000 | 300 | 1,000 |
| 2008-02-14 | 1,001 | 1,001 | 991 | 991 | 5,000 | 991 |
| 2008-02-13 | 990 | 999 | 980 | 999 | 2,300 | 999 |
| 2008-02-12 | 987 | 990 | 987 | 987 | 900 | 987 |
| 2008-02-08 | 984 | 984 | 975 | 975 | 400 | 975 |
| 2008-02-07 | 975 | 975 | 975 | 975 | 200 | 975 |
| 2008-02-06 | 980 | 980 | 973 | 973 | 300 | 973 |
| 2008-02-05 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 2008-02-04 | 958 | 966 | 958 | 966 | 300 | 966 |
| 2008-02-01 | 967 | 967 | 951 | 951 | 400 | 951 |
| 2008-01-31 | 963 | 963 | 953 | 953 | 200 | 953 |
| 2008-01-30 | 970 | 970 | 970 | 970 | 100 | 970 |
| 2008-01-29 | 970 | 970 | 970 | 970 | 100 | 970 |
| 2008-01-28 | 991 | 995 | 951 | 951 | 3,200 | 951 |
| 2008-01-25 | 941 | 951 | 941 | 951 | 500 | 951 |
| 2008-01-24 | 930 | 930 | 930 | 930 | 100 | 930 |
| 2008-01-23 | 922 | 922 | 922 | 922 | 200 | 922 |
| 2008-01-22 | 918 | 918 | 902 | 902 | 600 | 902 |
| 2008-01-21 | 940 | 941 | 930 | 940 | 400 | 940 |
| 2008-01-18 | 916 | 945 | 912 | 930 | 600 | 930 |
| 2008-01-17 | 968 | 968 | 921 | 921 | 500 | 921 |
| 2008-01-16 | 964 | 964 | 918 | 918 | 2,200 | 918 |
| 2008-01-15 | 999 | 999 | 974 | 974 | 5,300 | 974 |
| 2008-01-11 | 985 | 1,000 | 985 | 999 | 1,700 | 999 |
| 2008-01-10 | 976 | 979 | 976 | 979 | 200 | 979 |
| 2008-01-09 | 985 | 985 | 965 | 985 | 500 | 985 |
| 2008-01-08 | 975 | 995 | 975 | 995 | 400 | 995 |
| 2008-01-04 | 981 | 983 | 973 | 973 | 400 | 973 |
分割・併合履歴 ： [1996-03-26]1株→1.2株 [1995-03-28]1株→1.2株