9996 (株)サトー商会 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 777 | 780 | 777 | 777 | 400 | 777 |
| 2009-12-29 | 780 | 782 | 780 | 780 | 700 | 780 |
| 2009-12-28 | 771 | 778 | 771 | 773 | 5,200 | 773 |
| 2009-12-25 | 770 | 771 | 768 | 771 | 2,200 | 771 |
| 2009-12-24 | 766 | 771 | 766 | 771 | 1,300 | 771 |
| 2009-12-22 | 767 | 772 | 757 | 772 | 5,800 | 772 |
| 2009-12-21 | 790 | 794 | 757 | 757 | 7,700 | 757 |
| 2009-12-18 | 799 | 799 | 780 | 789 | 7,600 | 789 |
| 2009-12-17 | 795 | 795 | 790 | 795 | 3,100 | 795 |
| 2009-12-16 | 807 | 808 | 788 | 795 | 9,100 | 795 |
| 2009-12-15 | 839 | 839 | 801 | 810 | 6,000 | 810 |
| 2009-12-14 | 823 | 823 | 810 | 820 | 20,800 | 820 |
| 2009-12-11 | 839 | 843 | 821 | 843 | 10,500 | 843 |
| 2009-12-10 | 827 | 845 | 827 | 844 | 3,300 | 844 |
| 2009-12-09 | 837 | 838 | 832 | 832 | 3,900 | 832 |
| 2009-12-08 | 834 | 842 | 832 | 842 | 1,000 | 842 |
| 2009-12-07 | 832 | 832 | 825 | 826 | 900 | 826 |
| 2009-12-04 | 828 | 829 | 822 | 822 | 3,100 | 822 |
| 2009-12-03 | 827 | 838 | 825 | 826 | 3,200 | 826 |
| 2009-12-02 | 838 | 839 | 827 | 827 | 2,100 | 827 |
| 2009-12-01 | 838 | 838 | 836 | 837 | 700 | 837 |
| 2009-11-27 | 840 | 840 | 832 | 832 | 700 | 832 |
| 2009-11-26 | 870 | 870 | 850 | 850 | 4,200 | 850 |
| 2009-11-25 | 841 | 845 | 841 | 845 | 1,000 | 845 |
| 2009-11-24 | 845 | 845 | 840 | 840 | 900 | 840 |
| 2009-11-19 | 850 | 867 | 842 | 867 | 900 | 867 |
| 2009-11-18 | 838 | 851 | 838 | 851 | 400 | 851 |
| 2009-11-17 | 840 | 840 | 840 | 840 | 300 | 840 |
| 2009-11-16 | 846 | 867 | 845 | 845 | 8,700 | 845 |
| 2009-11-13 | 853 | 856 | 850 | 850 | 2,100 | 850 |
| 2009-11-12 | 870 | 877 | 853 | 853 | 2,100 | 853 |
| 2009-11-11 | 855 | 860 | 855 | 860 | 200 | 860 |
| 2009-11-10 | 892 | 892 | 818 | 835 | 12,300 | 835 |
| 2009-11-09 | 900 | 900 | 891 | 900 | 800 | 900 |
| 2009-11-06 | 888 | 890 | 888 | 890 | 200 | 890 |
| 2009-11-05 | 888 | 888 | 888 | 888 | 100 | 888 |
| 2009-11-04 | 886 | 888 | 886 | 888 | 300 | 888 |
| 2009-11-02 | 885 | 885 | 885 | 885 | 100 | 885 |
| 2009-10-29 | 887 | 887 | 886 | 886 | 200 | 886 |
| 2009-10-28 | 886 | 886 | 886 | 886 | 200 | 886 |
| 2009-10-27 | 887 | 887 | 887 | 887 | 200 | 887 |
| 2009-10-26 | 879 | 895 | 879 | 892 | 3,900 | 892 |
| 2009-10-23 | 882 | 890 | 880 | 880 | 2,300 | 880 |
| 2009-10-22 | 891 | 891 | 868 | 879 | 5,100 | 879 |
| 2009-10-21 | 895 | 895 | 885 | 889 | 3,400 | 889 |
| 2009-10-20 | 910 | 910 | 889 | 899 | 2,400 | 899 |
| 2009-10-19 | 930 | 930 | 900 | 905 | 4,100 | 905 |
| 2009-10-16 | 925 | 925 | 925 | 925 | 100 | 925 |
| 2009-10-15 | 915 | 915 | 915 | 915 | 200 | 915 |
| 2009-10-14 | 944 | 944 | 917 | 935 | 5,500 | 935 |
| 2009-10-13 | 930 | 948 | 930 | 947 | 3,300 | 947 |
| 2009-10-09 | 925 | 930 | 921 | 929 | 3,500 | 929 |
| 2009-10-08 | 930 | 930 | 912 | 920 | 1,800 | 920 |
| 2009-10-07 | 926 | 926 | 918 | 918 | 2,500 | 918 |
| 2009-10-06 | 920 | 920 | 920 | 920 | 100 | 920 |
| 2009-10-05 | 911 | 920 | 911 | 920 | 2,100 | 920 |
| 2009-10-02 | 916 | 916 | 911 | 911 | 200 | 911 |
| 2009-10-01 | 936 | 936 | 936 | 936 | 1,100 | 936 |
| 2009-09-28 | 946 | 946 | 936 | 936 | 2,500 | 936 |
| 2009-09-25 | 945 | 956 | 913 | 956 | 1,800 | 956 |
| 2009-09-24 | 963 | 963 | 963 | 963 | 700 | 963 |
| 2009-09-18 | 975 | 975 | 971 | 971 | 200 | 971 |
| 2009-09-17 | 977 | 977 | 970 | 975 | 1,100 | 975 |
| 2009-09-16 | 995 | 995 | 977 | 977 | 1,200 | 977 |
| 2009-09-15 | 994 | 994 | 994 | 994 | 300 | 994 |
| 2009-09-14 | 997 | 997 | 996 | 996 | 4,800 | 996 |
| 2009-09-11 | 1,003 | 1,003 | 991 | 991 | 1,200 | 991 |
| 2009-09-10 | 989 | 990 | 985 | 990 | 1,700 | 990 |
| 2009-09-09 | 978 | 978 | 978 | 978 | 100 | 978 |
| 2009-09-07 | 981 | 981 | 973 | 973 | 300 | 973 |
| 2009-09-04 | 996 | 996 | 980 | 980 | 800 | 980 |
| 2009-09-03 | 980 | 982 | 980 | 982 | 500 | 982 |
| 2009-09-02 | 989 | 990 | 989 | 990 | 400 | 990 |
| 2009-09-01 | 978 | 978 | 978 | 978 | 100 | 978 |
| 2009-08-31 | 986 | 986 | 986 | 986 | 200 | 986 |
| 2009-08-28 | 986 | 986 | 986 | 986 | 100 | 986 |
| 2009-08-27 | 976 | 976 | 976 | 976 | 200 | 976 |
| 2009-08-26 | 998 | 998 | 995 | 995 | 2,500 | 995 |
| 2009-08-25 | 997 | 999 | 996 | 999 | 700 | 999 |
| 2009-08-24 | 1,000 | 1,000 | 1,000 | 1,000 | 2,200 | 1,000 |
| 2009-08-21 | 991 | 991 | 991 | 991 | 100 | 991 |
| 2009-08-19 | 990 | 995 | 990 | 995 | 200 | 995 |
| 2009-08-14 | 999 | 999 | 997 | 997 | 4,500 | 997 |
| 2009-08-13 | 1,006 | 1,007 | 997 | 1,000 | 1,700 | 1,000 |
| 2009-08-12 | 995 | 1,003 | 995 | 1,002 | 1,400 | 1,002 |
| 2009-08-11 | 993 | 995 | 989 | 995 | 700 | 995 |
| 2009-08-10 | 978 | 986 | 978 | 982 | 500 | 982 |
| 2009-08-07 | 981 | 981 | 971 | 973 | 800 | 973 |
| 2009-08-06 | 971 | 972 | 970 | 970 | 500 | 970 |
| 2009-08-05 | 970 | 975 | 970 | 975 | 500 | 975 |
| 2009-08-04 | 965 | 965 | 965 | 965 | 100 | 965 |
| 2009-08-03 | 960 | 960 | 960 | 960 | 200 | 960 |
| 2009-07-31 | 960 | 970 | 960 | 970 | 1,100 | 970 |
| 2009-07-29 | 980 | 980 | 980 | 980 | 100 | 980 |
| 2009-07-28 | 986 | 986 | 983 | 983 | 200 | 983 |
| 2009-07-27 | 1,003 | 1,003 | 983 | 983 | 6,600 | 983 |
| 2009-07-24 | 972 | 975 | 970 | 973 | 1,300 | 973 |
| 2009-07-23 | 970 | 970 | 968 | 970 | 1,600 | 970 |
| 2009-07-17 | 985 | 985 | 980 | 980 | 200 | 980 |
| 2009-07-15 | 999 | 999 | 984 | 984 | 1,600 | 984 |
| 2009-07-14 | 999 | 999 | 999 | 999 | 14,700 | 999 |
| 2009-07-13 | 955 | 963 | 951 | 952 | 8,600 | 952 |
| 2009-07-10 | 954 | 961 | 953 | 955 | 2,000 | 955 |
| 2009-07-09 | 955 | 955 | 947 | 950 | 3,700 | 950 |
| 2009-07-08 | 951 | 951 | 942 | 946 | 2,600 | 946 |
| 2009-07-07 | 960 | 960 | 950 | 960 | 1,000 | 960 |
| 2009-07-06 | 969 | 969 | 960 | 960 | 200 | 960 |
| 2009-07-03 | 946 | 950 | 936 | 950 | 2,200 | 950 |
| 2009-07-02 | 940 | 952 | 940 | 946 | 4,400 | 946 |
| 2009-07-01 | 921 | 928 | 921 | 927 | 3,000 | 927 |
| 2009-06-30 | 927 | 927 | 927 | 927 | 300 | 927 |
| 2009-06-29 | 925 | 925 | 925 | 925 | 100 | 925 |
| 2009-06-26 | 927 | 927 | 927 | 927 | 2,400 | 927 |
| 2009-06-25 | 915 | 930 | 915 | 920 | 1,900 | 920 |
| 2009-06-24 | 914 | 914 | 914 | 914 | 200 | 914 |
| 2009-06-23 | 904 | 911 | 904 | 911 | 1,100 | 911 |
| 2009-06-22 | 918 | 920 | 914 | 914 | 500 | 914 |
| 2009-06-18 | 900 | 914 | 900 | 914 | 200 | 914 |
| 2009-06-17 | 887 | 900 | 887 | 900 | 1,000 | 900 |
| 2009-06-16 | 900 | 900 | 900 | 900 | 1,100 | 900 |
| 2009-06-15 | 920 | 920 | 900 | 900 | 5,300 | 900 |
| 2009-06-12 | 917 | 920 | 910 | 911 | 6,300 | 911 |
| 2009-06-11 | 891 | 910 | 891 | 910 | 1,100 | 910 |
| 2009-06-10 | 888 | 888 | 882 | 882 | 200 | 882 |
| 2009-06-09 | 886 | 886 | 876 | 880 | 2,900 | 880 |
| 2009-06-08 | 888 | 888 | 873 | 876 | 900 | 876 |
| 2009-06-05 | 894 | 894 | 880 | 880 | 1,100 | 880 |
| 2009-06-04 | 895 | 895 | 895 | 895 | 200 | 895 |
| 2009-06-03 | 876 | 876 | 876 | 876 | 100 | 876 |
| 2009-06-02 | 880 | 890 | 855 | 866 | 2,300 | 866 |
| 2009-05-26 | 884 | 884 | 884 | 884 | 2,900 | 884 |
| 2009-05-25 | 872 | 879 | 872 | 878 | 700 | 878 |
| 2009-05-22 | 868 | 868 | 868 | 868 | 100 | 868 |
| 2009-05-21 | 868 | 868 | 868 | 868 | 100 | 868 |
| 2009-05-19 | 850 | 851 | 850 | 851 | 200 | 851 |
| 2009-05-18 | 840 | 844 | 840 | 844 | 700 | 844 |
| 2009-05-15 | 851 | 869 | 851 | 863 | 800 | 863 |
| 2009-05-14 | 875 | 875 | 847 | 847 | 5,400 | 847 |
| 2009-05-13 | 875 | 875 | 870 | 870 | 1,800 | 870 |
| 2009-05-12 | 884 | 884 | 875 | 876 | 4,200 | 876 |
| 2009-05-11 | 891 | 891 | 881 | 881 | 400 | 881 |
| 2009-05-08 | 854 | 874 | 854 | 874 | 300 | 874 |
| 2009-05-07 | 837 | 844 | 837 | 844 | 200 | 844 |
| 2009-05-01 | 836 | 837 | 834 | 834 | 5,800 | 834 |
| 2009-04-30 | 845 | 845 | 843 | 843 | 700 | 843 |
| 2009-04-28 | 857 | 870 | 855 | 855 | 1,000 | 855 |
| 2009-04-27 | 915 | 915 | 915 | 915 | 2,500 | 915 |
| 2009-04-24 | 850 | 871 | 850 | 871 | 700 | 871 |
| 2009-04-21 | 840 | 840 | 840 | 840 | 100 | 840 |
| 2009-04-20 | 834 | 834 | 834 | 834 | 500 | 834 |
| 2009-04-17 | 844 | 844 | 843 | 843 | 200 | 843 |
| 2009-04-16 | 846 | 846 | 844 | 844 | 300 | 844 |
| 2009-04-14 | 892 | 892 | 845 | 845 | 5,700 | 845 |
| 2009-04-13 | 854 | 855 | 850 | 850 | 1,400 | 850 |
| 2009-04-10 | 850 | 855 | 850 | 850 | 500 | 850 |
| 2009-04-09 | 850 | 855 | 850 | 850 | 3,000 | 850 |
| 2009-04-08 | 846 | 846 | 846 | 846 | 100 | 846 |
| 2009-04-07 | 845 | 854 | 840 | 840 | 700 | 840 |
| 2009-04-03 | 835 | 835 | 835 | 835 | 400 | 835 |
| 2009-04-01 | 845 | 845 | 845 | 845 | 300 | 845 |
| 2009-03-31 | 841 | 841 | 841 | 841 | 100 | 841 |
| 2009-03-30 | 847 | 847 | 841 | 841 | 200 | 841 |
| 2009-03-27 | 857 | 857 | 853 | 853 | 200 | 853 |
| 2009-03-26 | 917 | 917 | 856 | 856 | 2,900 | 856 |
| 2009-03-25 | 855 | 889 | 854 | 889 | 3,700 | 889 |
| 2009-03-24 | 842 | 845 | 842 | 845 | 700 | 845 |
| 2009-03-23 | 839 | 840 | 836 | 840 | 1,800 | 840 |
| 2009-03-19 | 839 | 839 | 839 | 839 | 100 | 839 |
| 2009-03-18 | 840 | 840 | 840 | 840 | 100 | 840 |
| 2009-03-17 | 840 | 840 | 832 | 832 | 500 | 832 |
| 2009-03-16 | 840 | 840 | 840 | 840 | 5,900 | 840 |
| 2009-03-13 | 836 | 840 | 835 | 835 | 1,700 | 835 |
| 2009-03-12 | 826 | 841 | 826 | 841 | 1,000 | 841 |
| 2009-03-11 | 824 | 829 | 823 | 824 | 600 | 824 |
| 2009-03-10 | 808 | 823 | 808 | 823 | 700 | 823 |
| 2009-03-09 | 816 | 823 | 810 | 813 | 1,500 | 813 |
| 2009-03-06 | 811 | 811 | 810 | 810 | 200 | 810 |
| 2009-03-05 | 818 | 818 | 818 | 818 | 100 | 818 |
| 2009-03-04 | 818 | 818 | 818 | 818 | 100 | 818 |
| 2009-03-03 | 811 | 811 | 809 | 811 | 1,500 | 811 |
| 2009-03-02 | 811 | 812 | 811 | 812 | 200 | 812 |
| 2009-02-27 | 809 | 811 | 801 | 811 | 2,300 | 811 |
| 2009-02-26 | 823 | 823 | 810 | 822 | 5,900 | 822 |
| 2009-02-25 | 835 | 840 | 821 | 833 | 3,000 | 833 |
| 2009-02-24 | 839 | 839 | 833 | 833 | 200 | 833 |
| 2009-02-23 | 840 | 840 | 835 | 838 | 600 | 838 |
| 2009-02-20 | 841 | 841 | 822 | 825 | 1,700 | 825 |
| 2009-02-19 | 840 | 840 | 840 | 840 | 100 | 840 |
| 2009-02-18 | 840 | 840 | 840 | 840 | 100 | 840 |
| 2009-02-17 | 840 | 840 | 835 | 835 | 1,200 | 835 |
| 2009-02-16 | 871 | 871 | 871 | 871 | 5,800 | 871 |
| 2009-02-13 | 835 | 835 | 820 | 831 | 3,000 | 831 |
| 2009-02-12 | 826 | 835 | 820 | 835 | 1,600 | 835 |
| 2009-02-10 | 820 | 825 | 820 | 825 | 1,100 | 825 |
| 2009-02-09 | 840 | 840 | 840 | 840 | 100 | 840 |
| 2009-02-06 | 821 | 821 | 821 | 821 | 1,300 | 821 |
| 2009-02-05 | 820 | 820 | 820 | 820 | 200 | 820 |
| 2009-02-04 | 820 | 820 | 812 | 812 | 800 | 812 |
| 2009-02-02 | 835 | 835 | 810 | 810 | 800 | 810 |
| 2009-01-30 | 830 | 830 | 810 | 830 | 4,500 | 830 |
| 2009-01-29 | 830 | 830 | 830 | 830 | 100 | 830 |
| 2009-01-28 | 820 | 830 | 820 | 830 | 200 | 830 |
| 2009-01-27 | 820 | 829 | 820 | 829 | 900 | 829 |
| 2009-01-26 | 874 | 874 | 840 | 840 | 4,800 | 840 |
| 2009-01-23 | 844 | 844 | 844 | 844 | 1,100 | 844 |
| 2009-01-22 | 843 | 843 | 843 | 843 | 800 | 843 |
| 2009-01-21 | 842 | 843 | 842 | 843 | 1,200 | 843 |
| 2009-01-20 | 822 | 842 | 822 | 842 | 3,900 | 842 |
| 2009-01-19 | 842 | 842 | 842 | 842 | 800 | 842 |
| 2009-01-16 | 848 | 849 | 842 | 842 | 2,200 | 842 |
| 2009-01-15 | 843 | 843 | 842 | 842 | 300 | 842 |
| 2009-01-14 | 849 | 849 | 849 | 849 | 5,200 | 849 |
| 2009-01-13 | 858 | 859 | 840 | 843 | 3,800 | 843 |
| 2009-01-09 | 855 | 855 | 850 | 850 | 200 | 850 |
| 2009-01-08 | 854 | 854 | 846 | 846 | 600 | 846 |
| 2009-01-07 | 845 | 850 | 845 | 845 | 600 | 845 |
| 2009-01-06 | 850 | 851 | 841 | 841 | 1,900 | 841 |
| 2009-01-05 | 840 | 860 | 840 | 860 | 2,700 | 860 |
分割・併合履歴 ： [1996-03-26]1株→1.2株 [1995-03-28]1株→1.2株