1. HOME >
  2. 株価時系列 >
  3. 9996 >
  4. 2019年

9996 (株)サトー商会 の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,6741,6741,6341,6684001,668
2019-12-271,6701,6701,6671,6673001,667
2019-12-261,6661,6751,6661,6751,7001,675
2019-12-251,6691,6751,6601,6721,3001,672
2019-12-241,6491,6601,6401,6608001,660
2019-12-231,6491,6491,6491,6491001,649
2019-12-201,6391,6391,6341,6344001,634
2019-12-191,6451,6451,6451,6452001,645
2019-12-181,6741,6751,6531,6717001,671
2019-12-171,6501,6501,6501,6502001,650
2019-12-161,6791,6791,5601,6509,8001,650
2019-12-131,7071,7131,6821,6824,8001,682
2019-12-121,6941,7151,6901,7154,4001,715
2019-12-111,6891,6951,6761,6944,2001,694
2019-12-101,6491,6631,6231,6636,7001,663
2019-12-091,6201,6201,5861,6111,1001,611
2019-12-061,5901,6281,5901,6283,5001,628
2019-12-051,5791,5901,5621,5901,8001,590
2019-12-041,5551,5571,5551,5573001,557
2019-12-031,5381,5551,5381,5491,1001,549
2019-12-021,5451,5571,5451,5566001,556
2019-11-291,5511,5591,5431,5571,0001,557
2019-11-281,5601,5601,5601,5602001,560
2019-11-271,5601,5611,5601,5616001,561
2019-11-261,5651,5651,5601,5602,0001,560
2019-11-251,5751,5751,5651,5671,9001,567
2019-11-221,5741,5751,5511,5741,0001,574
2019-11-211,5551,5591,5511,5597001,559
2019-11-201,5581,5581,5541,5541,3001,554
2019-11-191,5581,5581,5581,5581001,558
2019-11-181,5701,5701,5581,5581,6001,558
2019-11-151,5801,5801,5721,5725001,572
2019-11-141,5871,5871,5741,5803,1001,580
2019-11-131,5871,5871,5801,5871,7001,587
2019-11-121,5831,5831,5801,5801,4001,580
2019-11-111,5851,5951,5831,5831,1001,583
2019-11-081,5901,6021,5801,5854,3001,585
2019-11-071,6051,6051,5701,5701,0001,570
2019-11-061,6091,6091,5901,5943001,594
2019-11-051,5491,5921,5491,5766001,576
2019-11-01---1,589-1,589
2019-10-311,5801,5901,5801,5891,1001,589
2019-10-301,5641,5791,5641,5795001,579
2019-10-291,5591,5651,5571,5642,4001,564
2019-10-281,5801,5801,5311,5573,0001,557
2019-10-251,5541,5541,5491,5541,5001,554
2019-10-241,5501,5501,5461,5488001,548
2019-10-231,5471,5551,5441,5444001,544
2019-10-211,5351,5641,5351,5473,1001,547
2019-10-181,5401,5401,5351,5352001,535
2019-10-171,5501,5501,5321,5403001,540
2019-10-161,5591,5591,5581,5585001,558
2019-10-151,5601,5941,5541,5603,7001,560
2019-10-111,5541,5551,5541,5557001,555
2019-10-101,5551,5611,5471,5541,8001,554
2019-10-091,5551,5551,5511,5536001,553
2019-10-081,5451,5741,5431,5551,1001,555
2019-10-071,5401,5451,5401,5457001,545
2019-10-041,5391,5391,5281,5391,2001,539
2019-10-031,5301,5391,5211,5395001,539
2019-10-021,5741,5741,5451,5457001,545
2019-10-011,5771,5771,5761,5762001,576
2019-09-301,5501,5791,5501,5795001,579
2019-09-271,5021,5531,5021,5208001,520
2019-09-261,6061,6061,5571,5572,3001,557
2019-09-251,6101,6181,6001,6101,2001,610
2019-09-241,5801,6101,5801,6092,6001,609
2019-09-201,5801,5991,5801,5827001,582
2019-09-191,5701,5701,5631,5632001,563
2019-09-181,5531,5761,5531,5765001,576
2019-09-171,5891,5891,5491,5533,6001,553
2019-09-131,5851,5891,5851,5898001,589
2019-09-121,5821,5881,5821,5877001,587
2019-09-111,5721,5811,5671,5815001,581
2019-09-101,5651,5801,5651,5767001,576
2019-09-091,5801,5801,5711,5807001,580
2019-09-061,5801,5801,5351,5808001,580
2019-09-05---1,565-1,565
2019-09-041,5651,5651,5651,5651001,565
2019-09-031,5671,5671,5671,5671001,567
2019-09-021,5091,5721,5091,5726001,572
2019-08-301,5181,5521,5181,5498001,549
2019-08-29---1,581-1,581
2019-08-281,5811,5811,5811,5811001,581
2019-08-271,5851,5851,5851,5851001,585
2019-08-261,5801,5801,5501,5732,2001,573
2019-08-231,5801,5801,5611,5801,5001,580
2019-08-221,5501,5601,5501,5606001,560
2019-08-211,5501,5501,5501,5501001,550
2019-08-201,5111,5511,5111,5512001,551
2019-08-191,5501,5501,5501,5501001,550
2019-08-161,5461,5461,5461,5461001,546
2019-08-151,5051,5521,5051,5525001,552
2019-08-141,5881,5881,5771,5773,8001,577
2019-08-131,5361,5481,5011,5488001,548
2019-08-091,4901,5371,4801,5372,4001,537
2019-08-081,4501,4921,4501,4902,0001,490
2019-08-071,4371,4371,4191,4307001,430
2019-08-061,4101,4251,4101,4237001,423
2019-08-051,4341,4421,4301,4386001,438
2019-08-021,4301,4351,4211,4228001,422
2019-08-011,4201,4361,4201,4306001,430
2019-07-311,4561,4561,4161,4184,2001,418
2019-07-301,4951,4951,4701,4701,6001,470
2019-07-291,5001,5001,4981,5003,0001,500
2019-07-261,5071,5071,5001,5003,7001,500
2019-07-251,5231,5231,5101,5162,4001,516
2019-07-241,5351,5381,5251,5351,0001,535
2019-07-231,5481,5481,5351,5353001,535
2019-07-221,5381,5481,5381,5481,0001,548
2019-07-191,5351,5351,5341,5356001,535
2019-07-181,5381,5391,5261,5328001,532
2019-07-171,5381,5491,5231,5391,6001,539
2019-07-161,5451,5571,5191,55422,3001,554
2019-07-121,6301,6341,6251,6254,9001,625
2019-07-111,6291,6301,6181,6236,1001,623
2019-07-101,6121,6491,6061,6249,4001,624
2019-07-091,6201,6201,6111,6123,8001,612
2019-07-081,6001,6051,5981,6048001,604
2019-07-051,5951,6121,5911,6063,6001,606
2019-07-041,6051,6101,5951,5951,6001,595
2019-07-031,6001,6141,6001,6011,3001,601
2019-07-021,6201,6431,6181,6182,6001,618
2019-07-011,6131,6201,6131,6205001,620
2019-06-281,6221,6221,6111,6113001,611
2019-06-271,6061,6221,6061,6222001,622
2019-06-261,6401,6401,6141,6212,8001,621
2019-06-251,6391,6401,6201,6401,7001,640
2019-06-241,6351,6351,6351,6352001,635
2019-06-211,6351,6351,6071,6352,0001,635
2019-06-201,6241,6391,6211,6268001,626
2019-06-191,6351,6351,6351,6352001,635
2019-06-181,6341,6351,6241,6355001,635
2019-06-171,6401,6421,6341,6347001,634
2019-06-141,6451,6471,6441,6473,5001,647
2019-06-131,6681,6681,6581,6642,0001,664
2019-06-121,6651,6661,6621,6667001,666
2019-06-111,6531,6601,6521,6601,5001,660
2019-06-101,6441,6531,6431,6533,6001,653
2019-06-071,6361,6431,6161,6438001,643
2019-06-061,6301,6341,6301,6342001,634
2019-06-051,6131,6251,6091,6251,1001,625
2019-06-041,6251,6251,6251,6251001,625
2019-06-031,5851,6331,5851,6271,0001,627
2019-05-311,6071,6381,6071,6385001,638
2019-05-301,6061,6471,5881,6475001,647
2019-05-291,6031,6061,6001,6066001,606
2019-05-281,6351,6351,6031,6038001,603
2019-05-271,6791,6791,6391,6391,8001,639
2019-05-241,6701,6701,6701,6701,3001,670
2019-05-231,6301,6601,6301,6601,0001,660
2019-05-221,6311,6311,6211,6315001,631
2019-05-211,6201,6291,6201,6293001,629
2019-05-201,6321,6521,6001,6002,2001,600
2019-05-171,6311,6311,6311,6311001,631
2019-05-161,6501,6551,6501,6557001,655
2019-05-15---1,660-1,660
2019-05-141,6781,6781,6601,6602,3001,660
2019-05-131,6891,6891,6621,6731,4001,673
2019-05-101,6581,6971,6571,6971,0001,697
2019-05-091,6581,6581,6501,6575001,657
2019-05-081,6501,6501,6491,6507001,650
2019-05-071,6701,6701,6371,6373001,637
2019-04-261,6501,6541,6491,6532,8001,653
2019-04-251,6391,6501,6331,6502,4001,650
2019-04-241,6231,6331,6231,6336001,633
2019-04-231,6191,6231,6191,6238001,623
2019-04-221,6201,6301,6191,6191,1001,619
2019-04-191,6071,6261,6071,6261,5001,626
2019-04-181,6441,6501,6401,6445001,644
2019-04-171,6501,6501,6441,6448001,644
2019-04-161,6501,6601,6501,6607001,660
2019-04-151,6491,6601,6461,6603,9001,660
2019-04-121,6441,6491,6211,6491,1001,649
2019-04-111,6601,6601,6001,6073,6001,607
2019-04-101,6501,6501,6451,6508001,650
2019-04-091,6551,6551,6171,6391,3001,639
2019-04-081,6701,6791,6501,6503,1001,650
2019-04-051,6691,6691,6421,6531,2001,653
2019-04-041,6671,6681,6501,6601,6001,660
2019-04-031,6651,6651,6401,6552,0001,655
2019-04-02---1,664-1,664
2019-04-011,6171,6641,6171,6641,8001,664
2019-03-291,6571,6571,6571,6572001,657
2019-03-281,6801,6831,6501,6501,8001,650
2019-03-271,6801,6841,6491,6801,2001,680
2019-03-261,6991,7111,6991,7022,8001,702
2019-03-251,6591,7181,6591,6993,1001,699
2019-03-221,6591,6591,6551,6597001,659
2019-03-201,6481,6601,6481,6591,0001,659
2019-03-191,6401,6501,6401,6508001,650
2019-03-181,6401,6641,6401,6547001,654
2019-03-151,6331,6591,6331,6411,2001,641
2019-03-141,6521,6521,6321,6325,5001,632
2019-03-131,6561,6601,6321,6609,2001,660
2019-03-121,6121,6601,6061,6602,6001,660
2019-03-111,6471,6781,6121,61220,5001,612
2019-03-081,6601,6601,6361,6472,6001,647
2019-03-071,6591,6591,6301,6508,3001,650
2019-03-061,6791,6791,6591,6591,0001,659
2019-03-051,6671,6801,6671,6801,8001,680
2019-03-041,6601,6791,6591,6612,3001,661
2019-03-011,6501,6791,6501,6799001,679
2019-02-281,6501,6581,6501,6586001,658
2019-02-271,6491,6581,6491,6587001,658
2019-02-261,6581,6581,6501,6581,9001,658
2019-02-251,6441,6571,6431,6503,9001,650
2019-02-221,6451,6621,6451,6626001,662
2019-02-211,6481,6481,6371,6451,8001,645
2019-02-201,6661,6661,6001,6104,0001,610
2019-02-191,6541,6781,6221,6664,1001,666
2019-02-181,6761,6791,6561,6561,9001,656
2019-02-151,6601,6801,6401,6763,7001,676
2019-02-141,6501,6601,6501,6605,7001,660
2019-02-131,6501,6721,6501,6612,2001,661
2019-02-121,6631,6701,6021,6203,9001,620
2019-02-081,6991,7111,6631,6636,3001,663
2019-02-071,7001,7001,6701,6985001,698
2019-02-061,6721,6751,6701,6754001,675
2019-02-051,5981,6321,5981,6322,9001,632
2019-02-041,5881,5881,5501,5844,6001,584
2019-02-011,5701,5801,5651,5763,6001,576
2019-01-311,5701,5771,5591,5662,5001,566
2019-01-301,5671,5871,5601,5702,8001,570
2019-01-291,5771,5971,5561,5683,4001,568
2019-01-281,5861,6181,5701,5775,5001,577
2019-01-251,5851,5981,5801,5863,0001,586
2019-01-241,5991,5991,5731,5842,8001,584
2019-01-231,5921,5921,5701,5709001,570
2019-01-221,5771,5981,5771,5924001,592
2019-01-211,6181,6181,5531,5772,3001,577
2019-01-181,5601,5791,5601,5791,3001,579
2019-01-171,6001,6001,6001,6001001,600
2019-01-161,6301,6491,5911,5912,1001,591
2019-01-151,6291,6301,6081,6303,7001,630
2019-01-111,6661,6691,6201,6304,3001,630
2019-01-101,6721,6971,6101,6263,3001,626
2019-01-091,6781,6791,6411,6561,8001,656
2019-01-081,6571,6681,6191,6371,8001,637
2019-01-071,6731,6731,6101,6386001,638
2019-01-041,6611,6811,6331,6332,4001,633

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