9996 (株)サトー商会の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	836	838	834	838	700	838
2010-12-29	834	835	834	835	400	835
2010-12-28	833	834	833	834	1,000	834
2010-12-27	838	839	821	833	6,000	833
2010-12-24	855	855	853	854	1,700	854
2010-12-22	867	867	841	854	8,600	854
2010-12-21	858	867	856	867	800	867
2010-12-20	855	857	855	857	1,200	857
2010-12-17	850	856	850	855	3,100	855
2010-12-16	900	900	875	876	600	876
2010-12-15	1,001	1,001	926	928	3,500	928
2010-12-14	910	910	910	910	16,300	910
2010-12-13	903	903	885	889	7,000	889
2010-12-10	860	873	855	873	1,800	873
2010-12-09	856	866	856	857	1,700	857
2010-12-08	850	865	848	854	1,000	854
2010-12-07	849	849	849	849	400	849
2010-12-06	835	839	835	839	1,000	839
2010-12-03	836	838	832	832	4,400	832
2010-12-01	829	830	829	830	200	830
2010-11-30	828	830	828	829	900	829
2010-11-26	829	829	827	827	3,500	827
2010-11-25	840	848	828	848	1,000	848
2010-11-24	818	825	818	825	500	825
2010-11-22	828	828	816	816	500	816
2010-11-19	815	818	815	818	1,300	818
2010-11-18	815	816	815	815	1,800	815
2010-11-17	815	815	815	815	500	815
2010-11-16	815	815	813	813	1,300	813
2010-11-15	825	825	810	820	6,500	820
2010-11-12	828	828	828	828	700	828
2010-11-11	804	808	804	805	1,500	805
2010-11-10	801	804	801	803	2,800	803
2010-11-09	803	803	798	798	300	798
2010-11-08	804	804	789	803	300	803
2010-11-05	790	790	789	789	300	789
2010-11-04	790	790	790	790	1,200	790
2010-11-02	799	799	799	799	1,100	799
2010-11-01	799	799	792	792	1,100	792
2010-10-29	799	799	799	799	400	799
2010-10-28	791	809	791	809	1,700	809
2010-10-27	800	800	800	800	500	800
2010-10-26	811	811	804	804	3,100	804
2010-10-25	817	827	806	815	1,500	815
2010-10-22	813	813	803	803	200	803
2010-10-21	803	803	803	803	100	803
2010-10-20	807	810	807	808	2,000	808
2010-10-19	808	808	808	808	400	808
2010-10-18	808	823	808	808	700	808
2010-10-15	803	817	803	808	1,500	808
2010-10-14	823	824	818	818	6,400	818
2010-10-13	834	834	821	823	1,100	823
2010-10-12	831	831	826	826	1,000	826
2010-10-08	829	829	814	816	1,700	816
2010-10-07	823	824	818	818	700	818
2010-10-06	813	826	813	823	600	823
2010-10-05	811	811	811	811	1,000	811
2010-10-04	810	811	809	810	500	810
2010-10-01	811	811	811	811	300	811
2010-09-29	811	811	811	811	400	811
2010-09-28	811	811	811	811	100	811
2010-09-27	824	824	818	824	4,000	824
2010-09-24	827	827	821	825	1,800	825
2010-09-22	821	825	821	825	500	825
2010-09-21	822	823	821	821	400	821
2010-09-17	821	821	821	821	300	821
2010-09-16	825	825	818	818	1,900	818
2010-09-15	824	834	820	821	1,400	821
2010-09-14	833	833	824	824	6,100	824
2010-09-13	845	845	833	834	4,700	834
2010-09-10	843	843	842	843	800	843
2010-09-09	844	845	842	842	600	842
2010-09-08	844	844	828	836	2,200	836
2010-09-07	837	837	837	837	600	837
2010-09-06	835	835	835	835	100	835
2010-09-03	831	835	831	831	3,100	831
2010-09-02	836	837	836	836	600	836
2010-09-01	826	827	826	827	200	827
2010-08-31	827	827	827	827	200	827
2010-08-30	830	834	830	834	400	834
2010-08-27	824	824	824	824	100	824
2010-08-26	848	848	822	822	2,600	822
2010-08-25	848	848	846	848	1,000	848
2010-08-23	846	846	836	836	200	836
2010-08-20	840	840	837	837	200	837
2010-08-19	840	840	838	838	900	838
2010-08-16	849	849	840	840	5,700	840
2010-08-13	845	850	845	850	1,800	850
2010-08-12	845	845	843	843	300	843
2010-08-11	848	848	835	836	1,400	836
2010-08-10	841	842	841	842	400	842
2010-08-09	845	845	840	840	600	840
2010-08-06	846	846	845	845	400	845
2010-08-05	840	840	840	840	100	840
2010-08-04	835	846	835	846	500	846
2010-08-02	834	834	831	832	1,600	832
2010-07-30	832	832	832	832	800	832
2010-07-29	837	837	837	837	200	837
2010-07-28	831	835	831	835	400	835
2010-07-27	840	840	835	835	200	835
2010-07-26	910	910	850	850	2,800	850
2010-07-23	857	865	857	865	900	865
2010-07-20	850	850	842	842	3,300	842
2010-07-16	875	875	850	850	1,500	850
2010-07-15	870	880	870	880	200	880
2010-07-14	900	900	900	900	16,100	900
2010-07-13	872	880	871	880	2,300	880
2010-07-12	875	875	869	870	5,300	870
2010-07-09	850	860	849	860	7,700	860
2010-07-08	835	850	835	844	1,000	844
2010-07-07	828	828	827	827	200	827
2010-07-06	840	840	827	828	5,000	828
2010-07-05	807	835	807	830	400	830
2010-07-02	820	820	807	807	3,700	807
2010-07-01	816	816	815	815	2,000	815
2010-06-30	812	820	812	816	800	816
2010-06-29	810	812	810	812	600	812
2010-06-28	811	811	811	811	2,900	811
2010-06-25	816	820	816	816	1,500	816
2010-06-24	821	821	813	815	3,700	815
2010-06-23	820	825	815	815	800	815
2010-06-22	830	830	827	827	1,600	827
2010-06-21	826	826	826	826	1,000	826
2010-06-18	830	830	826	826	1,300	826
2010-06-16	825	830	825	830	1,300	830
2010-06-14	825	825	825	825	5,900	825
2010-06-11	819	820	817	817	3,200	817
2010-06-10	819	819	810	810	2,100	810
2010-06-09	814	815	812	815	300	815
2010-06-08	819	819	814	814	1,100	814
2010-06-07	818	819	818	818	500	818
2010-06-04	819	819	819	819	200	819
2010-06-03	815	816	814	816	400	816
2010-06-02	817	817	817	817	100	817
2010-06-01	825	825	816	817	2,700	817
2010-05-31	823	823	822	823	1,300	823
2010-05-28	829	829	829	829	200	829
2010-05-27	817	820	817	820	400	820
2010-05-26	827	828	819	819	3,300	819
2010-05-25	837	841	837	841	600	841
2010-05-24	814	814	814	814	100	814
2010-05-21	814	814	814	814	300	814
2010-05-20	838	838	821	821	2,400	821
2010-05-19	850	851	837	838	1,700	838
2010-05-18	862	863	850	850	900	850
2010-05-17	862	875	850	875	1,800	875
2010-05-14	860	863	856	858	7,100	858
2010-05-13	875	875	869	870	2,500	870
2010-05-12	870	875	869	875	2,100	875
2010-05-11	871	877	870	870	800	870
2010-05-10	862	872	862	868	900	868
2010-05-07	865	865	864	864	200	864
2010-05-06	870	870	865	865	1,500	865
2010-04-30	873	873	860	870	3,500	870
2010-04-28	872	872	872	872	300	872
2010-04-27	884	884	883	883	300	883
2010-04-26	900	900	874	884	3,100	884
2010-04-23	885	885	884	885	1,400	885
2010-04-21	880	880	880	880	300	880
2010-04-20	885	885	880	880	800	880
2010-04-19	890	890	887	888	800	888
2010-04-16	889	889	889	889	100	889
2010-04-15	896	896	889	889	1,900	889
2010-04-14	894	900	894	895	6,300	895
2010-04-13	914	918	905	909	2,700	909
2010-04-12	917	917	903	914	1,600	914
2010-04-09	882	919	882	919	2,200	919
2010-04-08	882	891	881	881	2,400	881
2010-04-07	891	891	891	891	100	891
2010-04-06	885	885	882	882	1,300	882
2010-04-05	883	885	883	885	500	885
2010-04-02	883	890	883	883	600	883
2010-04-01	885	890	885	890	900	890
2010-03-31	883	886	883	886	200	886
2010-03-30	884	897	884	886	800	886
2010-03-29	894	899	864	892	2,200	892
2010-03-26	930	930	915	921	3,500	921
2010-03-25	905	912	900	912	1,600	912
2010-03-24	893	909	893	893	800	893
2010-03-23	892	907	892	892	1,000	892
2010-03-19	911	911	890	890	1,300	890
2010-03-18	888	889	888	888	600	888
2010-03-17	886	886	885	885	300	885
2010-03-16	870	870	868	870	500	870
2010-03-15	880	880	879	879	5,400	879
2010-03-12	877	877	872	872	2,100	872
2010-03-11	864	871	864	868	2,000	868
2010-03-10	859	859	859	859	300	859
2010-03-09	859	860	851	860	1,900	860
2010-03-08	865	866	854	856	2,400	856
2010-03-05	866	866	856	865	600	865
2010-03-04	870	870	858	858	1,500	858
2010-03-03	870	873	870	873	400	873
2010-03-02	862	880	859	859	3,100	859
2010-02-26	870	870	852	870	3,000	870
2010-02-25	868	869	866	869	800	869
2010-02-24	856	856	856	856	100	856
2010-02-23	856	856	855	855	200	855
2010-02-22	850	850	850	850	100	850
2010-02-18	842	846	842	846	200	846
2010-02-17	850	850	835	835	1,700	835
2010-02-15	885	885	870	870	5,500	870
2010-02-12	855	855	851	855	800	855
2010-02-10	857	857	847	847	700	847
2010-02-09	835	839	832	838	1,200	838
2010-02-08	836	836	835	835	500	835
2010-02-05	830	834	820	833	1,900	833
2010-02-04	833	833	832	833	700	833
2010-02-03	825	830	820	829	400	829
2010-02-02	832	832	831	831	200	831
2010-02-01	815	829	815	829	200	829
2010-01-29	815	815	812	815	2,500	815
2010-01-28	834	834	806	815	2,300	815
2010-01-27	814	835	814	835	400	835
2010-01-26	844	844	832	835	3,500	835
2010-01-25	823	833	823	833	1,400	833
2010-01-22	815	821	811	821	1,300	821
2010-01-21	810	815	810	815	1,300	815
2010-01-20	810	810	809	809	400	809
2010-01-19	813	814	808	808	1,600	808
2010-01-18	810	810	810	810	1,100	810
2010-01-15	796	806	796	806	1,600	806
2010-01-14	819	819	796	796	8,500	796
2010-01-13	790	795	789	795	700	795
2010-01-12	791	793	782	789	11,200	789
2010-01-08	788	790	787	787	1,700	787
2010-01-07	793	793	785	788	3,400	788
2010-01-06	797	797	789	790	1,300	790
2010-01-05	787	788	786	787	2,400	787
2010-01-04	790	790	787	789	1,200	789

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

2024年12月
日	月	火	水	木	金	土
« 11月29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 [2010年度]

9996 (株)サトー商会の時系列データ [2010年度]